date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-06-06,32.0,32.0,32.0,32.0,192,5.93507839030723,5.93507839030723,5.93507839030723,5.93507839030723,1035.20115421457,0.0,1.0
1997-06-09,31.75,31.75,31.75,31.75,448,5.88871059038296,5.88871059038296,5.88871059038296,5.88871059038296,2415.469359834,0.0,1.0
1997-06-10,32.0,32.0,32.0,32.0,64,5.93507839030723,5.93507839030723,5.93507839030723,5.93507839030723,345.067051404857,0.0,1.0
1997-06-11,31.63,31.63,29.5,29.5,19328,5.8664540464193,5.8664540464193,5.47140039106448,5.47140039106448,104210.249524267,0.0,1.0
1997-06-12,30.13,32.0,30.13,31.0,4608,5.66243572675249,6.0138713327607,5.66243572675249,5.82593785361192,24519.3140725726,0.4,1.0
1997-06-13,30.0,30.0,30.0,30.0,192,5.63800437446315,5.63800437446315,5.63800437446315,5.63800437446315,1021.63808635719,0.0,1.0
1997-06-16,30.0,30.0,30.0,30.0,1152,5.63800437446315,5.63800437446315,5.63800437446315,5.63800437446315,6129.82851814314,0.0,1.0
1997-06-17,30.5,30.5,30.5,30.5,512,5.73197111403754,5.73197111403754,5.73197111403754,5.73197111403754,2724.36823028584,0.0,1.0
1997-06-18,32.0,32.0,30.0,31.0,2624,6.0138713327607,6.0138713327607,5.63800437446315,5.82593785361192,13962.3871802149,0.0,1.0
1997-06-19,31.5,32.0,31.0,31.0,1920,5.91990459318631,6.0138713327607,5.82593785361192,5.82593785361192,10216.3808635719,0.0,1.0
1997-06-20,31.0,31.0,31.0,31.0,512,5.82593785361192,5.82593785361192,5.82593785361192,5.82593785361192,2724.36823028584,0.0,1.0
1997-06-23,31.75,31.75,30.0,30.0,1088,5.9668879629735,5.9668879629735,5.63800437446315,5.63800437446315,5789.28248935741,0.0,1.0
1997-06-24,31.5,32.38,31.5,32.38,512,5.91990459318631,6.08528605483723,5.91990459318631,6.08528605483723,2724.36823028584,0.0,1.0
1997-06-25,31.0,33.0,31.0,33.0,1856,5.82593785361192,6.20180481190947,5.82593785361192,6.20180481190947,9875.83483478617,0.0,1.0
1997-06-26,31.0,31.0,31.0,31.0,0,5.82593785361192,5.82593785361192,5.82593785361192,5.82593785361192,0,0.0,1.0
1997-06-27,32.0,32.0,32.0,32.0,3072,6.0138713327607,6.0138713327607,6.0138713327607,6.0138713327607,16346.209381715,0.0,1.0
1997-06-30,33.0,33.0,33.0,33.0,128,6.20180481190947,6.20180481190947,6.20180481190947,6.20180481190947,681.09205757146,0.0,1.0
1997-07-01,32.0,32.5,31.0,31.5,2368,6.0138713327607,6.10783807233508,5.82593785361192,5.91990459318631,12600.203065072,0.0,1.0
1997-07-02,32.0,32.0,32.0,32.0,0,6.0138713327607,6.0138713327607,6.0138713327607,6.0138713327607,0,0.0,1.0
1997-07-03,32.0,32.0,32.0,32.0,0,6.0138713327607,6.0138713327607,6.0138713327607,6.0138713327607,0,0.0,1.0
1997-07-07,32.0,32.0,32.0,32.0,0,6.0138713327607,6.0138713327607,6.0138713327607,6.0138713327607,0,0.0,1.0
1997-07-08,32.0,32.0,32.0,32.0,0,6.0138713327607,6.0138713327607,6.0138713327607,6.0138713327607,0,0.0,1.0
1997-07-09,33.0,33.0,32.0,33.0,896,6.20180481190947,6.20180481190947,6.0138713327607,6.20180481190947,4767.64440300022,0.0,1.0
1997-07-10,32.25,32.25,31.75,32.25,1984,6.06085470254789,6.06085470254789,5.9668879629735,6.06085470254789,10556.9268923576,0.0,1.0
1997-07-11,32.5,32.5,32.0,32.5,1600,6.10783807233508,6.10783807233508,6.0138713327607,6.10783807233508,8513.65071964325,0.0,1.0
1997-07-14,32.5,33.0,32.5,33.0,128,6.10783807233508,6.20180481190947,6.10783807233508,6.20180481190947,681.09205757146,0.0,1.0
1997-07-15,32.0,32.75,32.0,32.75,384,6.0138713327607,6.15482144212227,6.0138713327607,6.15482144212227,2043.27617271438,0.0,1.0
1997-07-16,32.0,32.0,32.0,32.0,64,6.0138713327607,6.0138713327607,6.0138713327607,6.0138713327607,340.54602878573,0.0,1.0
1997-07-17,31.5,31.5,31.5,31.5,64,5.91990459318631,5.91990459318631,5.91990459318631,5.91990459318631,340.54602878573,0.0,1.0
1997-07-18,31.5,31.5,31.5,31.5,0,5.91990459318631,5.91990459318631,5.91990459318631,5.91990459318631,0,0.0,1.0
1997-07-21,31.5,31.5,31.5,31.5,0,5.91990459318631,5.91990459318631,5.91990459318631,5.91990459318631,0,0.0,1.0
1997-07-22,32.25,33.0,32.0,33.0,3072,6.06085470254789,6.20180481190947,6.0138713327607,6.20180481190947,16346.209381715,0.0,1.0
1997-07-23,32.75,32.75,31.75,31.75,768,6.15482144212227,6.15482144212227,5.9668879629735,5.9668879629735,4086.55234542876,0.0,1.0
1997-07-24,32.75,32.75,32.75,32.75,0,6.15482144212227,6.15482144212227,6.15482144212227,6.15482144212227,0,0.0,1.0
1997-07-25,32.75,32.75,32.75,32.75,0,6.15482144212227,6.15482144212227,6.15482144212227,6.15482144212227,0,0.0,1.0
1997-07-28,32.75,32.75,32.75,32.75,0,6.15482144212227,6.15482144212227,6.15482144212227,6.15482144212227,0,0.0,1.0
1997-07-29,32.63,33.5,32.0,33.0,6912,6.13226942462442,6.29577155148385,6.0138713327607,6.20180481190947,36778.9711088588,0.0,1.0
1997-07-30,32.25,32.25,32.25,32.25,3072,6.06085470254789,6.06085470254789,6.06085470254789,6.06085470254789,16346.209381715,0.0,1.0
1997-07-31,32.25,32.25,32.25,32.25,2112,6.06085470254789,6.06085470254789,6.06085470254789,6.06085470254789,11238.0189499291,0.0,1.0
1997-08-01,33.38,34.0,32.5,32.5,7808,6.273219533986,6.38973829105824,6.10783807233508,6.10783807233508,41546.6155118591,0.0,1.0
1997-08-04,31.5,31.5,31.5,31.5,128,5.91990459318631,5.91990459318631,5.91990459318631,5.91990459318631,681.09205757146,0.0,1.0
1997-08-05,31.5,32.0,31.5,32.0,384,5.91990459318631,6.0138713327607,5.91990459318631,6.0138713327607,2043.27617271438,0.0,1.0
1997-08-06,32.5,33.5,32.0,32.0,1280,6.10783807233508,6.29577155148385,6.0138713327607,6.0138713327607,6810.9205757146,0.0,1.0
1997-08-07,32.5,32.5,32.0,32.0,24128,6.10783807233508,6.10783807233508,6.0138713327607,6.0138713327607,128385.85285222,0.0,1.0
1997-08-08,32.5,32.5,32.5,32.5,0,6.10783807233508,6.10783807233508,6.10783807233508,6.10783807233508,0,0.0,1.0
1997-08-11,32.5,32.5,32.5,32.5,0,6.10783807233508,6.10783807233508,6.10783807233508,6.10783807233508,0,0.0,1.0
1997-08-12,32.5,32.5,32.5,32.5,0,6.10783807233508,6.10783807233508,6.10783807233508,6.10783807233508,0,0.0,1.0
1997-08-13,32.5,32.5,32.5,32.5,0,6.10783807233508,6.10783807233508,6.10783807233508,6.10783807233508,0,0.0,1.0
1997-08-14,32.5,32.5,32.5,32.5,0,6.10783807233508,6.10783807233508,6.10783807233508,6.10783807233508,0,0.0,1.0
1997-08-15,32.0,32.0,32.0,32.0,2368,6.0138713327607,6.0138713327607,6.0138713327607,6.0138713327607,12600.203065072,0.0,1.0
1997-08-18,32.38,32.38,32.38,32.38,1088,6.08528605483723,6.08528605483723,6.08528605483723,6.08528605483723,5789.28248935741,0.0,1.0
1997-08-19,32.37,32.37,32.37,32.37,0,6.08340672004574,6.08340672004574,6.08340672004574,6.08340672004574,0,0.0,1.0
1997-08-20,32.37,32.37,32.37,32.37,0,6.08340672004574,6.08340672004574,6.08340672004574,6.08340672004574,0,0.0,1.0
1997-08-21,32.37,32.37,32.37,32.37,0,6.08340672004574,6.08340672004574,6.08340672004574,6.08340672004574,0,0.0,1.0
1997-08-22,32.63,33.25,32.0,32.0,1664,6.13226942462442,6.24878818169666,6.0138713327607,6.0138713327607,8854.19674842898,0.0,1.0
1997-08-25,32.62,32.62,32.62,32.62,0,6.13039008983293,6.13039008983293,6.13039008983293,6.13039008983293,0,0.0,1.0
1997-08-26,33.75,33.75,33.75,33.75,128,6.34275492127105,6.34275492127105,6.34275492127105,6.34275492127105,681.092057571459,0.0,1.0
1997-08-27,33.5,33.5,33.5,33.5,128,6.29577155148385,6.29577155148385,6.29577155148385,6.29577155148385,681.09205757146,0.0,1.0
1997-08-28,33.5,33.5,33.5,33.5,0,6.29577155148385,6.29577155148385,6.29577155148385,6.29577155148385,0,0.0,1.0
1997-08-29,33.0,33.0,33.0,33.0,64,6.20180481190947,6.20180481190947,6.20180481190947,6.20180481190947,340.54602878573,0.0,1.0
1997-09-02,33.0,33.0,33.0,33.0,0,6.20180481190947,6.20180481190947,6.20180481190947,6.20180481190947,0,0.0,1.0
1997-09-03,33.5,33.5,33.0,33.5,2624,6.29577155148385,6.29577155148385,6.20180481190947,6.29577155148385,13962.3871802149,0.0,1.0
1997-09-04,33.13,33.13,33.13,33.13,128,6.22623616419881,6.22623616419881,6.22623616419881,6.22623616419881,681.09205757146,0.0,1.0
1997-09-05,33.12,33.12,33.12,33.12,0,6.22435682940732,6.22435682940732,6.22435682940732,6.22435682940732,0,0.0,1.0
1997-09-08,32.5,32.5,32.5,32.5,192,6.10783807233508,6.10783807233508,6.10783807233508,6.10783807233508,1021.63808635719,0.0,1.0
1997-09-09,32.5,32.5,32.5,32.5,0,6.10783807233508,6.10783807233508,6.10783807233508,6.10783807233508,0,0.0,1.0
1997-09-10,32.5,32.5,32.5,32.5,0,6.10783807233508,6.10783807233508,6.10783807233508,6.10783807233508,0,0.0,1.0
1997-09-11,32.75,32.75,32.5,32.75,448,6.15482144212227,6.15482144212227,6.10783807233508,6.15482144212227,2383.82220150011,0.0,1.0
1997-09-12,32.75,32.75,32.75,32.75,0,6.15482144212227,6.15482144212227,6.15482144212227,6.15482144212227,0,0.0,1.0
1997-09-15,33.75,33.75,33.75,33.75,128,6.34275492127105,6.34275492127105,6.34275492127105,6.34275492127105,681.092057571459,0.0,1.0
1997-09-16,34.0,34.0,34.0,34.0,64,6.38973829105824,6.38973829105824,6.38973829105824,6.38973829105824,340.54602878573,0.0,1.0
1997-09-17,34.0,34.0,33.13,34.0,1088,6.38973829105824,6.38973829105824,6.22623616419881,6.38973829105824,5789.28248935741,0.0,1.0
1997-09-18,34.0,34.0,32.75,34.0,192,6.38973829105824,6.38973829105824,6.15482144212227,6.38973829105824,1021.63808635719,0.0,1.0
1997-09-19,32.75,34.0,32.75,34.0,512,6.22999483378178,6.46778089613987,6.22999483378178,6.46778089613987,2691.49500880426,0.4,1.0
1997-09-22,32.75,32.75,32.75,32.75,64,6.22999483378178,6.22999483378178,6.22999483378178,6.22999483378178,336.436876100533,0.0,1.0
1997-09-23,32.75,32.75,32.75,32.75,0,6.22999483378178,6.22999483378178,6.22999483378178,6.22999483378178,0,0.0,1.0
1997-09-24,33.88,34.88,32.88,33.88,7168,6.44495343415349,6.63518228403996,6.25472458426702,6.44495343415349,37680.9301232597,0.0,1.0
1997-09-25,33.88,33.88,33.88,33.88,7296,6.44495343415349,6.44495343415349,6.44495343415349,6.44495343415349,38353.8038754607,0.0,1.0
1997-09-26,35.38,35.38,33.75,35.38,43136,6.73029670898319,6.73029670898319,6.42022368366825,6.73029670898319,226758.454491759,0.0,1.0
1997-09-29,35.38,35.38,35.38,35.38,384,6.73029670898319,6.73029670898319,6.73029670898319,6.73029670898319,2018.6212566032,0.0,1.0
1997-09-30,35.0,35.0,35.0,35.0,896,6.65800974602633,6.65800974602633,6.65800974602633,6.65800974602633,4710.11626540746,0.0,1.0
1997-10-01,35.0,35.0,35.0,35.0,0,6.65800974602633,6.65800974602633,6.65800974602633,6.65800974602633,0,0.0,1.0
1997-10-02,35.0,35.0,35.0,35.0,0,6.65800974602633,6.65800974602633,6.65800974602633,6.65800974602633,0,0.0,1.0
1997-10-03,35.0,35.0,35.0,35.0,384,6.65800974602633,6.65800974602633,6.65800974602633,6.65800974602633,2018.6212566032,0.0,1.0
1997-10-06,37.5,37.5,37.5,37.5,192,7.1335818707425,7.1335818707425,7.1335818707425,7.1335818707425,1009.3106283016,0.0,1.0
1997-10-07,34.25,34.25,34.25,34.25,448,6.51533810861148,6.51533810861148,6.51533810861148,6.51533810861148,2355.05813270373,0.0,1.0
1997-10-08,38.0,38.0,38.0,38.0,64,7.22869629568573,7.22869629568573,7.22869629568573,7.22869629568573,336.436876100533,0.0,1.0
1997-10-09,38.0,38.0,38.0,38.0,0,7.22869629568573,7.22869629568573,7.22869629568573,7.22869629568573,0,0.0,1.0
1997-10-10,38.0,38.0,38.0,38.0,0,7.22869629568573,7.22869629568573,7.22869629568573,7.22869629568573,0,0.0,1.0
1997-10-13,38.0,38.0,38.0,38.0,0,7.22869629568573,7.22869629568573,7.22869629568573,7.22869629568573,0,0.0,1.0
1997-10-14,38.0,38.0,38.0,38.0,0,7.22869629568573,7.22869629568573,7.22869629568573,7.22869629568573,0,0.0,1.0
1997-10-15,36.0,36.0,36.0,36.0,192,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,1009.3106283016,0.0,1.0
1997-10-16,35.0,35.0,35.0,35.0,64,6.65800974602633,6.65800974602633,6.65800974602633,6.65800974602633,336.436876100533,0.0,1.0
1997-10-17,35.0,35.0,35.0,35.0,0,6.65800974602633,6.65800974602633,6.65800974602633,6.65800974602633,0,0.0,1.0
1997-10-20,35.0,35.0,35.0,35.0,0,6.65800974602633,6.65800974602633,6.65800974602633,6.65800974602633,0,0.0,1.0
1997-10-21,36.0,36.0,36.0,36.0,448,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,2355.05813270373,0.0,1.0
1997-10-22,38.37,38.5,38.25,38.37,960,7.29908097014372,7.32381072062897,7.27625350815735,7.29908097014372,5046.55314150799,0.0,1.0
1997-10-23,37.5,38.5,35.0,37.5,12544,7.1335818707425,7.32381072062897,6.65800974602633,7.1335818707425,65941.6277157044,0.0,1.0
1997-10-24,35.25,35.25,35.25,35.25,64,6.70556695849795,6.70556695849795,6.70556695849795,6.70556695849795,336.436876100533,0.0,1.0
1997-10-27,37.5,37.5,37.5,37.5,1088,7.1335818707425,7.1335818707425,7.1335818707425,7.1335818707425,5719.42689370905,0.0,1.0
1997-10-28,36.0,36.0,36.0,36.0,64,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,336.436876100533,0.0,1.0
1997-10-29,36.0,36.0,36.0,36.0,0,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,0,0.0,1.0
1997-10-30,37.5,37.5,37.5,37.5,128,7.1335818707425,7.1335818707425,7.1335818707425,7.1335818707425,672.873752201065,0.0,1.0
1997-10-31,35.5,35.5,35.5,35.5,64,6.75312417096957,6.75312417096957,6.75312417096957,6.75312417096957,336.436876100532,0.0,1.0
1997-11-03,37.5,37.5,35.5,37.5,2816,7.1335818707425,7.1335818707425,6.75312417096957,7.1335818707425,14803.2225484234,0.0,1.0
1997-11-04,37.5,37.5,37.5,37.5,0,7.1335818707425,7.1335818707425,7.1335818707425,7.1335818707425,0,0.0,1.0
1997-11-05,37.5,37.5,37.5,37.5,0,7.1335818707425,7.1335818707425,7.1335818707425,7.1335818707425,0,0.0,1.0
1997-11-06,36.0,36.0,36.0,36.0,64,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,336.436876100533,0.0,1.0
1997-11-07,36.0,36.0,36.0,36.0,0,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,0,0.0,1.0
1997-11-10,36.0,36.0,36.0,36.0,0,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,0,0.0,1.0
1997-11-11,36.0,36.0,36.0,36.0,0,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,0,0.0,1.0
1997-11-12,37.0,38.0,37.0,37.0,768,7.03846744579927,7.22869629568573,7.03846744579927,7.03846744579927,4037.24251320639,0.0,1.0
1997-11-13,37.0,37.0,37.0,37.0,0,7.03846744579927,7.03846744579927,7.03846744579927,7.03846744579927,0,0.0,1.0
1997-11-14,37.0,37.0,37.0,37.0,0,7.03846744579927,7.03846744579927,7.03846744579927,7.03846744579927,0,0.0,1.0
1997-11-17,37.75,38.0,37.5,37.75,4416,7.18113908321412,7.22869629568573,7.1335818707425,7.18113908321412,23214.1444509367,0.0,1.0
1997-11-18,37.0,37.0,37.0,37.0,128,7.03846744579927,7.03846744579927,7.03846744579927,7.03846744579927,672.873752201065,0.0,1.0
1997-11-19,36.75,37.75,36.75,36.75,384,6.99091023332765,7.18113908321412,6.99091023332765,6.99091023332765,2018.6212566032,0.0,1.0
1997-11-20,37.75,37.75,37.75,37.75,192,7.18113908321412,7.18113908321412,7.18113908321412,7.18113908321412,1009.3106283016,0.0,1.0
1997-11-21,36.0,36.0,36.0,36.0,448,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,2355.05813270373,0.0,1.0
1997-11-24,37.5,37.5,36.0,37.5,512,7.1335818707425,7.1335818707425,6.8482385959128,7.1335818707425,2691.49500880426,0.0,1.0
1997-11-25,37.0,37.0,37.0,37.0,64,7.03846744579927,7.03846744579927,7.03846744579927,7.03846744579927,336.436876100532,0.0,1.0
1997-11-26,37.63,37.63,36.0,37.63,1088,7.15831162122774,7.15831162122774,6.8482385959128,7.15831162122774,5719.42689370906,0.0,1.0
1997-11-28,37.62,37.62,37.62,37.62,0,7.15640933272887,7.15640933272887,7.15640933272887,7.15640933272887,0,0.0,1.0
1997-12-01,36.0,36.0,36.0,36.0,64,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,336.436876100533,0.0,1.0
1997-12-02,36.0,36.0,36.0,36.0,0,6.8482385959128,6.8482385959128,6.8482385959128,6.8482385959128,0,0.0,1.0
1997-12-03,37.75,37.75,37.25,37.75,4352,7.18113908321412,7.18113908321412,7.08602465827088,7.18113908321412,22877.7075748362,0.0,1.0
1997-12-04,36.75,37.75,36.75,36.75,384,6.99091023332765,7.18113908321412,6.99091023332765,6.99091023332765,2018.6212566032,0.0,1.0
1997-12-05,38.25,38.25,36.75,38.25,5376,7.27625350815735,7.27625350815735,6.99091023332765,7.27625350815735,28260.6975924447,0.0,1.0
1997-12-08,38.25,38.25,38.25,38.25,0,7.27625350815735,7.27625350815735,7.27625350815735,7.27625350815735,0,0.0,1.0
1997-12-09,38.25,38.25,38.25,38.25,0,7.27625350815735,7.27625350815735,7.27625350815735,7.27625350815735,0,0.0,1.0
1997-12-10,37.75,37.75,37.0,37.75,5184,7.18113908321412,7.18113908321412,7.03846744579927,7.18113908321412,27251.3869641431,0.0,1.0
1997-12-11,37.75,37.75,37.75,37.75,0,7.18113908321412,7.18113908321412,7.18113908321412,7.18113908321412,0,0.0,1.0
1997-12-12,37.75,38.0,37.25,37.75,5504,7.2572306231687,7.30529175312346,7.16110836325918,7.2572306231687,28630.2049347413,0.4,1.0
1997-12-15,37.25,37.25,37.25,37.25,896,7.16110836325918,7.16110836325918,7.16110836325918,7.16110836325918,4660.73103588812,0.0,1.0
1997-12-16,38.0,38.0,37.25,38.0,192,7.30529175312346,7.30529175312346,7.16110836325918,7.30529175312346,998.728079118882,0.0,1.0
1997-12-17,40.0,40.0,38.5,40.0,2112,7.68978079276154,7.68978079276154,7.40141401303298,7.68978079276154,10986.0088703077,0.0,1.0
1997-12-18,40.0,40.0,40.0,40.0,0,7.68978079276154,7.68978079276154,7.68978079276154,7.68978079276154,0,0.0,1.0
1997-12-19,38.75,38.75,38.75,38.75,8512,7.44947514298774,7.44947514298774,7.44947514298774,7.44947514298774,44276.9448409371,0.0,1.0
1997-12-22,38.75,38.75,38.75,38.75,0,7.44947514298774,7.44947514298774,7.44947514298774,7.44947514298774,0,0.0,1.0
1997-12-23,38.0,38.0,37.75,38.0,896,7.30529175312346,7.30529175312346,7.2572306231687,7.30529175312346,4660.73103588811,0.0,1.0
1997-12-24,38.0,38.0,38.0,38.0,0,7.30529175312346,7.30529175312346,7.30529175312346,7.30529175312346,0,0.0,1.0
1997-12-26,38.0,38.0,38.0,38.0,0,7.30529175312346,7.30529175312346,7.30529175312346,7.30529175312346,0,0.0,1.0
1997-12-29,40.0,40.0,40.0,40.0,64,7.68978079276154,7.68978079276154,7.68978079276154,7.68978079276154,332.909359706294,0.0,1.0
1997-12-30,39.75,39.75,38.5,39.75,1280,7.64171966280678,7.64171966280678,7.40141401303298,7.64171966280678,6658.18719412588,0.0,1.0
1997-12-31,38.06,40.0,38.06,38.06,192,7.31682642431261,7.68978079276154,7.31682642431261,7.31682642431261,998.72807911888,0.0,1.0
1998-01-02,38.25,38.25,38.25,38.25,192,7.35335288307822,7.35335288307822,7.35335288307822,7.35335288307822,998.728079118881,0.0,1.0
1998-01-05,41.0,41.0,40.0,41.0,2112,7.88202531258058,7.88202531258058,7.68978079276154,7.88202531258058,10986.0088703077,0.0,1.0
1998-01-06,38.5,38.5,38.5,38.5,64,7.40141401303298,7.40141401303298,7.40141401303298,7.40141401303298,332.909359706294,0.0,1.0
1998-01-07,39.0,39.0,38.5,39.0,1088,7.4975362729425,7.4975362729425,7.40141401303298,7.4975362729425,5659.45911500699,0.0,1.0
1998-01-08,39.0,39.0,39.0,39.0,0,7.4975362729425,7.4975362729425,7.4975362729425,7.4975362729425,0,0.0,1.0
1998-01-09,38.5,38.5,38.5,38.5,128,7.40141401303298,7.40141401303298,7.40141401303298,7.40141401303298,665.818719412588,0.0,1.0
1998-01-12,40.0,40.0,38.5,40.0,768,7.68978079276154,7.68978079276154,7.40141401303298,7.68978079276154,3994.91231647552,0.0,1.0
1998-01-13,39.25,39.25,39.25,39.25,512,7.54559740289726,7.54559740289726,7.54559740289726,7.54559740289726,2663.27487765035,0.0,1.0
1998-01-14,40.0,40.0,40.0,40.0,448,7.68978079276154,7.68978079276154,7.68978079276154,7.68978079276154,2330.36551794406,0.0,1.0
1998-01-15,40.0,40.0,39.25,40.0,192,7.68978079276154,7.68978079276154,7.54559740289726,7.68978079276154,998.728079118881,0.0,1.0
1998-01-16,40.0,40.0,40.0,40.0,384,7.68978079276154,7.68978079276154,7.68978079276154,7.68978079276154,1997.45615823776,0.0,1.0
1998-01-20,40.0,40.0,40.0,40.0,0,7.68978079276154,7.68978079276154,7.68978079276154,7.68978079276154,0,0.0,1.0
1998-01-21,39.25,39.25,39.25,39.25,5952,7.54559740289726,7.54559740289726,7.54559740289726,7.54559740289726,30960.5704526853,0.0,1.0
1998-01-22,38.5,38.5,38.5,38.5,192,7.40141401303298,7.40141401303298,7.40141401303298,7.40141401303298,998.728079118881,0.0,1.0
1998-01-23,38.5,38.5,38.5,38.5,0,7.40141401303298,7.40141401303298,7.40141401303298,7.40141401303298,0,0.0,1.0
1998-01-26,39.75,39.75,39.0,39.75,1600,7.64171966280678,7.64171966280678,7.4975362729425,7.64171966280678,8322.73399265734,0.0,1.0
1998-01-27,38.5,38.5,38.5,38.5,64,7.40141401303298,7.40141401303298,7.40141401303298,7.40141401303298,332.909359706294,0.0,1.0
1998-01-28,40.04,40.04,38.5,40.04,6912,7.6974705735543,7.6974705735543,7.40141401303298,7.6974705735543,35954.2108482797,0.0,1.0
1998-01-29,41.0,41.0,40.0,41.0,4608,7.88202531258058,7.88202531258058,7.68978079276154,7.88202531258058,23969.4738988531,0.0,1.0
1998-01-30,39.75,39.75,39.75,39.75,4736,7.64171966280678,7.64171966280678,7.64171966280678,7.64171966280678,24635.2926182657,0.0,1.0
1998-02-02,39.25,39.25,39.25,39.25,192,7.54559740289726,7.54559740289726,7.54559740289726,7.54559740289726,998.728079118881,0.0,1.0
1998-02-03,41.5,41.5,41.0,41.5,768,7.9781475724901,7.9781475724901,7.88202531258058,7.9781475724901,3994.91231647552,0.0,1.0
1998-02-04,39.5,39.5,39.5,39.5,192,7.59365853285202,7.59365853285202,7.59365853285202,7.59365853285202,998.728079118881,0.0,1.0
1998-02-05,41.75,41.75,41.75,41.75,448,8.02620870244486,8.02620870244486,8.02620870244486,8.02620870244486,2330.36551794406,0.0,1.0
1998-02-06,41.5,42.0,41.5,41.5,1664,7.9781475724901,8.07426983239962,7.9781475724901,7.9781475724901,8655.64335236364,0.0,1.0
1998-02-09,42.0,42.0,42.0,42.0,128,8.07426983239962,8.07426983239962,8.07426983239962,8.07426983239962,665.818719412587,0.0,1.0
1998-02-10,42.0,42.0,42.0,42.0,0,8.07426983239962,8.07426983239962,8.07426983239962,8.07426983239962,0,0.0,1.0
1998-02-11,42.0,42.0,42.0,42.0,0,8.07426983239962,8.07426983239962,8.07426983239962,8.07426983239962,0,0.0,1.0
1998-02-12,42.0,42.0,41.0,42.0,2112,8.07426983239962,8.07426983239962,7.88202531258058,8.07426983239962,10986.0088703077,0.0,1.0
1998-02-13,42.0,42.0,41.5,42.0,192,8.07426983239962,8.07426983239962,7.9781475724901,8.07426983239962,998.728079118881,0.0,1.0
1998-02-17,42.0,42.0,42.0,42.0,0,8.07426983239962,8.07426983239962,8.07426983239962,8.07426983239962,0,0.0,1.0
1998-02-18,42.0,43.75,42.0,42.0,192,8.07426983239962,8.41069774208293,8.07426983239962,8.07426983239962,998.728079118881,0.0,1.0
1998-02-19,42.0,42.0,42.0,42.0,0,8.07426983239962,8.07426983239962,8.07426983239962,8.07426983239962,0,0.0,1.0
1998-02-20,42.0,42.0,42.0,42.0,0,8.07426983239962,8.07426983239962,8.07426983239962,8.07426983239962,0,0.0,1.0
1998-02-23,42.5,42.5,42.0,42.5,448,8.17039209230914,8.17039209230914,8.07426983239962,8.17039209230914,2330.36551794405,0.0,1.0
1998-02-24,42.5,42.5,42.5,42.5,0,8.17039209230914,8.17039209230914,8.17039209230914,8.17039209230914,0,0.0,1.0
1998-02-25,42.5,42.5,42.5,42.5,0,8.17039209230914,8.17039209230914,8.17039209230914,8.17039209230914,0,0.0,1.0
1998-02-26,42.75,42.75,42.75,42.75,5184,8.21845322226389,8.21845322226389,8.21845322226389,8.21845322226389,26965.6581362098,0.0,1.0
1998-02-27,42.75,42.75,42.75,42.75,0,8.21845322226389,8.21845322226389,8.21845322226389,8.21845322226389,0,0.0,1.0
1998-03-02,43.5,43.5,42.0,43.5,128,8.36263661212817,8.36263661212817,8.07426983239962,8.36263661212817,665.818719412588,0.0,1.0
1998-03-03,43.5,43.5,43.5,43.5,0,8.36263661212817,8.36263661212817,8.36263661212817,8.36263661212817,0,0.0,1.0
1998-03-04,43.5,43.5,43.5,43.5,0,8.36263661212817,8.36263661212817,8.36263661212817,8.36263661212817,0,0.0,1.0
1998-03-05,43.5,43.5,43.5,43.5,0,8.36263661212817,8.36263661212817,8.36263661212817,8.36263661212817,0,0.0,1.0
1998-03-06,43.5,43.5,43.5,43.5,0,8.36263661212817,8.36263661212817,8.36263661212817,8.36263661212817,0,0.0,1.0
1998-03-09,42.5,43.0,42.5,42.5,5888,8.17039209230914,8.26651435221866,8.17039209230914,8.17039209230914,30627.661092979,0.0,1.0
1998-03-10,42.5,42.5,42.5,42.5,0,8.17039209230914,8.17039209230914,8.17039209230914,8.17039209230914,0,0.0,1.0
1998-03-11,42.0,42.0,42.0,42.0,7168,8.07426983239962,8.07426983239962,8.07426983239962,8.07426983239962,37285.8482871049,0.0,1.0
1998-03-12,42.0,42.0,42.0,42.0,64,8.15116764032723,8.15116764032723,8.15116764032723,8.15116764032723,329.768705369442,0.4,1.0
1998-03-13,42.0,42.0,42.0,42.0,64,8.15116764032723,8.15116764032723,8.15116764032723,8.15116764032723,329.768705369442,0.0,1.0
1998-03-16,43.0,43.0,42.0,43.0,5056,8.34524306033502,8.34524306033502,8.15116764032723,8.34524306033502,26051.7277241859,0.0,1.0
1998-03-17,43.0,43.0,43.0,43.0,0,8.34524306033502,8.34524306033502,8.34524306033502,8.34524306033502,0,0.0,1.0
1998-03-18,43.0,43.0,43.0,43.0,0,8.34524306033502,8.34524306033502,8.34524306033502,8.34524306033502,0,0.0,1.0
1998-03-19,43.0,43.0,43.0,43.0,0,8.34524306033502,8.34524306033502,8.34524306033502,8.34524306033502,0,0.0,1.0
1998-03-20,44.0,44.0,43.0,44.0,7872,8.53931848034281,8.53931848034281,8.34524306033502,8.53931848034281,40561.5507604414,0.0,1.0
1998-03-23,44.0,44.0,44.0,44.0,0,8.53931848034281,8.53931848034281,8.53931848034281,8.53931848034281,0,0.0,1.0
1998-03-24,44.0,44.0,44.0,44.0,0,8.53931848034281,8.53931848034281,8.53931848034281,8.53931848034281,0,0.0,1.0
1998-03-25,43.25,46.0,43.25,43.25,384,8.39376191533697,8.9274693203584,8.39376191533697,8.39376191533697,1978.61223221665,0.0,1.0
1998-03-26,46.25,46.25,45.0,46.25,1280,8.97598817536034,8.97598817536034,8.7333939003506,8.97598817536034,6595.37410738884,0.0,1.0
1998-03-27,46.25,46.25,46.25,46.25,0,8.97598817536034,8.97598817536034,8.97598817536034,8.97598817536034,0,0.0,1.0
1998-03-30,44.75,45.5,44.0,44.75,2368,8.68487504534866,8.8304316103545,8.53931848034281,8.68487504534866,12201.4420986693,0.0,1.0
1998-03-31,44.75,44.75,44.75,44.75,3520,8.68487504534866,8.68487504534866,8.68487504534866,8.68487504534866,18137.2787953193,0.0,1.0
1998-04-01,44.75,44.75,44.75,44.75,0,8.68487504534866,8.68487504534866,8.68487504534866,8.68487504534866,0,0.0,1.0
1998-04-02,44.75,44.75,44.75,44.75,0,8.68487504534866,8.68487504534866,8.68487504534866,8.68487504534866,0,0.0,1.0
1998-04-03,46.5,47.0,45.13,46.5,3072,9.02450703036229,9.12154474036619,8.75862370495162,9.02450703036229,15828.8978577332,0.0,1.0
1998-04-06,46.5,46.5,46.5,46.5,0,9.02450703036229,9.02450703036229,9.02450703036229,9.02450703036229,0,0.0,1.0
1998-04-07,48.63,48.63,47.0,48.63,192,9.43788767497889,9.43788767497889,9.12154474036619,9.43788767497889,989.306116108325,0.0,1.0
1998-04-08,46.5,46.5,45.5,46.5,7360,9.02450703036229,9.02450703036229,8.8304316103545,9.02450703036229,37923.4011174858,0.0,1.0
1998-04-09,47.0,47.25,45.0,47.0,6528,9.12154474036619,9.17006359536814,8.7333939003506,9.12154474036619,33636.4079476831,0.0,1.0
1998-04-13,36.88,36.88,36.0,36.88,1856,8.94687686235918,8.94687686235918,8.73339390035061,8.94687686235918,7650.63396457105,0.0,1.25
1998-04-14,37.0,39.0,37.0,37.0,1600,8.97598817536034,9.46117672537982,8.97598817536034,8.97598817536034,6595.37410738884,0.0,1.0
1998-04-15,37.0,37.0,37.0,37.0,0,8.97598817536034,8.97598817536034,8.97598817536034,8.97598817536034,0,0.0,1.0
1998-04-16,37.0,37.0,37.0,37.0,0,8.97598817536034,8.97598817536034,8.97598817536034,8.97598817536034,0,0.0,1.0
1998-04-17,38.13,38.13,38.13,38.13,5920,9.25011970612135,9.25011970612135,9.25011970612135,9.25011970612135,24402.8841973387,0.0,1.0
1998-04-20,40.0,40.0,38.0,40.0,240,9.70377100038956,9.70377100038956,9.21858245037008,9.70377100038956,989.306116108326,0.0,1.0
1998-04-21,39.5,40.0,38.0,39.5,2160,9.58247386288469,9.70377100038956,9.21858245037008,9.58247386288469,8903.75504497493,0.0,1.0
1998-04-22,39.0,39.0,38.0,39.0,480,9.46117672537982,9.46117672537982,9.21858245037008,9.46117672537982,1978.61223221665,0.0,1.0
1998-04-23,38.0,40.0,38.0,38.0,1440,9.21858245037008,9.70377100038956,9.21858245037008,9.21858245037008,5935.83669664996,0.0,1.0
1998-04-24,40.0,40.0,40.0,40.0,1360,9.70377100038956,9.70377100038956,9.70377100038956,9.70377100038956,5606.06799128051,0.0,1.0
1998-04-27,38.0,38.0,38.0,38.0,160,9.21858245037008,9.21858245037008,9.21858245037008,9.21858245037008,659.537410738884,0.0,1.0
1998-04-28,42.0,42.0,42.0,42.0,80,10.188959550409,10.188959550409,10.188959550409,10.188959550409,329.768705369443,0.0,1.0
1998-04-29,39.97,41.5,39.97,41.5,2080,9.69649317213927,10.0676624129042,9.69649317213927,10.0676624129042,8573.98633960549,0.0,1.0
1998-04-30,40.25,40.25,40.25,40.25,160,9.764419569142,9.764419569142,9.764419569142,9.764419569142,659.537410738884,0.0,1.0
1998-05-01,40.25,40.25,40.25,40.25,0,9.764419569142,9.764419569142,9.764419569142,9.764419569142,0,0.0,1.0
1998-05-04,39.75,39.75,39.75,39.75,1120,9.64312243163713,9.64312243163713,9.64312243163713,9.64312243163713,4616.76187517219,0.0,1.0
1998-05-05,41.25,42.0,41.0,41.0,2400,10.0070138441517,10.188959550409,9.9463652753993,9.9463652753993,9893.06116108329,0.0,1.0
1998-05-06,41.25,41.25,41.25,41.25,0,10.0070138441517,10.0070138441517,10.0070138441517,10.0070138441517,0,0.0,1.0
1998-05-07,41.5,41.5,41.5,41.5,1440,10.0676624129042,10.0676624129042,10.0676624129042,10.0676624129042,5935.83669664994,0.0,1.0
1998-05-08,41.5,41.5,41.5,41.5,1120,10.0676624129042,10.0676624129042,10.0676624129042,10.0676624129042,4616.76187517217,0.0,1.0
1998-05-11,41.0,41.0,41.0,41.0,160,9.9463652753993,9.9463652753993,9.9463652753993,9.9463652753993,659.537410738884,0.0,1.0
1998-05-12,41.0,41.0,41.0,41.0,0,9.9463652753993,9.9463652753993,9.9463652753993,9.9463652753993,0,0.0,1.0
1998-05-13,41.5,41.5,40.5,41.5,6720,10.0676624129042,10.0676624129042,9.82506813789443,10.0676624129042,27700.571251033,0.0,1.0
1998-05-14,41.5,41.5,41.5,41.5,0,10.0676624129042,10.0676624129042,10.0676624129042,10.0676624129042,0,0.0,1.0
1998-05-15,41.5,41.5,41.5,41.5,0,10.0676624129042,10.0676624129042,10.0676624129042,10.0676624129042,0,0.0,1.0
1998-05-18,41.5,41.5,41.5,41.5,4080,10.0676624129042,10.0676624129042,10.0676624129042,10.0676624129042,16818.2039738415,0.0,1.0
1998-05-19,41.5,41.5,41.5,41.5,1440,10.0676624129042,10.0676624129042,10.0676624129042,10.0676624129042,5935.83669664994,0.0,1.0
1998-05-20,40.75,40.75,40.75,40.75,80,9.88571670664687,9.88571670664687,9.88571670664687,9.88571670664687,329.768705369442,0.0,1.0
1998-05-21,40.75,40.75,40.75,40.75,0,9.88571670664687,9.88571670664687,9.88571670664687,9.88571670664687,0,0.0,1.0
1998-05-22,40.75,40.75,40.75,40.75,0,9.88571670664687,9.88571670664687,9.88571670664687,9.88571670664687,0,0.0,1.0
1998-05-26,42.0,43.0,41.88,41.88,15600,10.188959550409,10.4315538254188,10.1598482374079,10.1598482374079,64304.8975470414,0.0,1.0
1998-05-27,41.0,41.0,41.0,41.0,160,9.9463652753993,9.9463652753993,9.9463652753993,9.9463652753993,659.537410738884,0.0,1.0
1998-05-28,41.0,41.0,41.0,41.0,0,9.9463652753993,9.9463652753993,9.9463652753993,9.9463652753993,0,0.0,1.0
1998-05-29,41.0,41.0,41.0,41.0,0,9.9463652753993,9.9463652753993,9.9463652753993,9.9463652753993,0,0.0,1.0
1998-06-01,41.0,41.0,41.0,41.0,0,9.9463652753993,9.9463652753993,9.9463652753993,9.9463652753993,0,0.0,1.0
1998-06-02,42.0,42.0,42.0,42.0,640,10.188959550409,10.188959550409,10.188959550409,10.188959550409,2638.14964295555,0.0,1.0
1998-06-03,42.0,42.0,42.0,42.0,160,10.188959550409,10.188959550409,10.188959550409,10.188959550409,659.537410738886,0.0,1.0
1998-06-04,42.25,42.25,41.0,42.0,2960,10.2496081191615,10.2496081191615,9.9463652753993,10.188959550409,12201.4420986693,0.0,1.0
1998-06-05,42.25,42.25,42.25,42.25,0,10.2496081191615,10.2496081191615,10.2496081191615,10.2496081191615,0,0.0,1.0
1998-06-08,42.0,42.0,41.0,42.0,4560,10.188959550409,10.188959550409,9.9463652753993,10.188959550409,18796.8162060583,0.0,1.0
1998-06-09,42.0,42.0,42.0,42.0,0,10.188959550409,10.188959550409,10.188959550409,10.188959550409,0,0.0,1.0
1998-06-10,42.0,42.0,42.0,42.0,0,10.188959550409,10.188959550409,10.188959550409,10.188959550409,0,0.0,1.0
1998-06-11,41.0,41.06,41.0,41.06,480,9.9463652753993,9.96092093189989,9.9463652753993,9.96092093189989,1978.61223221665,0.0,1.0
1998-06-12,41.0,42.0,41.0,42.0,6320,10.0089545983518,10.2530754422141,10.0089545983518,10.2530754422141,25888.8176036556,0.258,1.0
1998-06-15,42.0,42.0,41.0,41.0,560,10.2530754422141,10.2530754422141,10.0089545983518,10.0089545983518,2293.94586361504,0.0,1.0
1998-06-16,42.63,42.63,42.63,42.63,3040,10.4068715738473,10.4068715738473,10.4068715738473,10.4068715738473,12452.8489739102,0.0,1.0
1998-06-17,42.63,42.63,42.63,42.63,0,10.4068715738473,10.4068715738473,10.4068715738473,10.4068715738473,0,0.0,1.0
1998-06-18,42.25,42.25,41.0,41.0,13280,10.3141056531796,10.3141056531796,10.0089545983518,10.0089545983518,54399.2876228713,0.0,1.0
1998-06-19,42.25,42.25,42.25,42.25,0,10.3141056531796,10.3141056531796,10.3141056531796,10.3141056531796,0,0.0,1.0
1998-06-22,42.5,42.5,41.0,41.0,400,10.3751358641452,10.3751358641452,10.0089545983518,10.0089545983518,1638.53275972503,0.0,1.0
1998-06-23,42.5,42.5,42.5,42.5,0,10.3751358641452,10.3751358641452,10.3751358641452,10.3751358641452,0,0.0,1.0
1998-06-24,42.5,42.5,42.5,42.5,0,10.3751358641452,10.3751358641452,10.3751358641452,10.3751358641452,0,0.0,1.0
1998-06-25,41.0,41.0,41.0,41.0,160,10.0089545983518,10.0089545983518,10.0089545983518,10.0089545983518,655.413103890016,0.0,1.0
1998-06-26,42.0,42.0,42.0,42.0,480,10.2530754422141,10.2530754422141,10.2530754422141,10.2530754422141,1966.23931167004,0.0,1.0
1998-06-29,42.75,42.75,42.0,42.0,2000,10.4361660751107,10.4361660751107,10.2530754422141,10.2530754422141,8192.66379862521,0.0,1.0
1998-06-30,42.0,42.0,42.0,42.0,640,10.2530754422141,10.2530754422141,10.2530754422141,10.2530754422141,2621.65241556005,0.0,1.0
1998-07-01,41.0,41.0,41.0,41.0,160,10.0089545983518,10.0089545983518,10.0089545983518,10.0089545983518,655.413103890016,0.0,1.0
1998-07-02,41.5,41.5,41.5,41.5,160,10.1310150202829,10.1310150202829,10.1310150202829,10.1310150202829,655.413103890017,0.0,1.0
1998-07-06,41.5,41.5,41.0,41.0,2000,10.1310150202829,10.1310150202829,10.0089545983518,10.0089545983518,8192.66379862521,0.0,1.0
1998-07-07,42.75,42.75,41.0,42.0,4480,10.4361660751107,10.4361660751107,10.0089545983518,10.2530754422141,18351.5669089205,0.0,1.0
1998-07-08,42.75,42.75,42.75,42.75,0,10.4361660751107,10.4361660751107,10.4361660751107,10.4361660751107,0,0.0,1.0
1998-07-09,42.5,42.5,41.38,42.5,9840,10.3751358641452,10.3751358641452,10.1017205190195,10.3751358641452,40307.9058892358,0.0,1.0
1998-07-10,42.5,42.5,42.5,42.5,0,10.3751358641452,10.3751358641452,10.3751358641452,10.3751358641452,0,0.0,1.0
1998-07-13,41.0,42.13,41.0,42.13,400,10.0089545983518,10.2848111519161,10.0089545983518,10.2848111519161,1638.53275972504,0.0,1.0
1998-07-14,41.0,41.0,41.0,41.0,80,10.0089545983518,10.0089545983518,10.0089545983518,10.0089545983518,327.706551945008,0.0,1.0
1998-07-15,41.0,41.0,41.0,41.0,0,10.0089545983518,10.0089545983518,10.0089545983518,10.0089545983518,0,0.0,1.0
1998-07-16,41.0,41.0,41.0,41.0,0,10.0089545983518,10.0089545983518,10.0089545983518,10.0089545983518,0,0.0,1.0
1998-07-17,41.5,41.5,41.0,41.5,1600,10.1310150202829,10.1310150202829,10.0089545983518,10.1310150202829,6554.13103890017,0.0,1.0
1998-07-20,41.5,41.5,41.5,41.5,480,10.1310150202829,10.1310150202829,10.1310150202829,10.1310150202829,1966.23931167005,0.0,1.0
1998-07-21,42.5,42.5,42.5,42.5,80,10.3751358641452,10.3751358641452,10.3751358641452,10.3751358641452,327.706551945007,0.0,1.0
1998-07-22,41.0,42.5,41.0,42.0,2880,10.0089545983518,10.3751358641452,10.0089545983518,10.2530754422141,11797.4358700203,0.0,1.0
1998-07-23,42.25,42.5,42.25,42.5,560,10.3141056531796,10.3751358641452,10.3141056531796,10.3751358641452,2293.94586361505,0.0,1.0
1998-07-24,42.25,42.25,42.25,42.25,0,10.3141056531796,10.3141056531796,10.3141056531796,10.3141056531796,0,0.0,1.0
1998-07-27,42.75,42.75,41.0,41.0,160,10.4361660751107,10.4361660751107,10.0089545983518,10.0089545983518,655.413103890017,0.0,1.0
1998-07-28,42.75,42.75,42.75,42.75,0,10.4361660751107,10.4361660751107,10.4361660751107,10.4361660751107,0,0.0,1.0
1998-07-29,42.75,42.75,42.75,42.75,0,10.4361660751107,10.4361660751107,10.4361660751107,10.4361660751107,0,0.0,1.0
1998-07-30,41.0,41.88,41.0,41.13,16400,10.0089545983518,10.2237809409506,10.0089545983518,10.0406903080539,67179.8431487266,0.0,1.0
1998-07-31,41.63,41.63,41.0,41.0,2320,10.162750729985,10.162750729985,10.0089545983518,10.0089545983518,9503.49000640524,0.0,1.0
1998-08-03,41.63,41.63,41.63,41.63,0,10.162750729985,10.162750729985,10.162750729985,10.162750729985,0,0.0,1.0
1998-08-04,41.0,41.0,41.0,41.0,80,10.0089545983518,10.0089545983518,10.0089545983518,10.0089545983518,327.706551945008,0.0,1.0
1998-08-05,41.0,41.0,41.0,41.0,480,10.0089545983518,10.0089545983518,10.0089545983518,10.0089545983518,1966.23931167005,0.0,1.0
1998-08-06,41.0,41.0,41.0,41.0,480,10.0089545983518,10.0089545983518,10.0089545983518,10.0089545983518,1966.23931167005,0.0,1.0
1998-08-07,40.5,40.5,40.5,40.5,80,9.88689417642069,9.88689417642069,9.88689417642069,9.88689417642069,327.706551945008,0.0,1.0
1998-08-10,40.5,40.5,40.5,40.5,0,9.88689417642069,9.88689417642069,9.88689417642069,9.88689417642069,0,0.0,1.0
1998-08-11,40.63,40.63,40.25,40.25,560,9.91862988612279,9.91862988612279,9.82586396545513,9.82586396545513,2293.94586361505,0.0,1.0
1998-08-12,40.63,40.63,40.25,40.25,400,9.91862988612279,9.91862988612279,9.82586396545513,9.82586396545513,1638.53275972504,0.0,1.0
1998-08-13,40.25,40.25,40.25,40.25,240,9.82586396545513,9.82586396545513,9.82586396545513,9.82586396545513,983.119655835023,0.0,1.0
1998-08-14,40.25,40.25,40.25,40.25,480,9.82586396545513,9.82586396545513,9.82586396545513,9.82586396545513,1966.23931167005,0.0,1.0
1998-08-17,40.25,40.25,40.25,40.25,1600,9.82586396545513,9.82586396545513,9.82586396545513,9.82586396545513,6554.13103890015,0.0,1.0
1998-08-18,39.0,40.5,39.0,40.5,2080,9.52071291062733,9.88689417642069,9.52071291062733,9.88689417642069,8520.3703505702,0.0,1.0
1998-08-19,38.0,39.0,38.0,38.5,1520,9.2765920667651,9.52071291062733,9.2765920667651,9.39865248869621,6226.42448695514,0.0,1.0
1998-08-20,37.5,37.75,36.75,37.25,2960,9.15453164483398,9.21556185579954,8.9714410119373,9.09350143386842,12125.1424219653,0.0,1.0
1998-08-21,35.5,35.5,35.5,35.5,1600,8.6662899571095,8.6662899571095,8.6662899571095,8.6662899571095,6554.13103890015,0.0,1.0
1998-08-24,36.75,36.75,36.0,36.75,1040,8.9714410119373,8.9714410119373,8.78835037904062,8.9714410119373,4260.1851752851,0.0,1.0
1998-08-25,36.75,36.75,36.75,36.75,2320,8.9714410119373,8.9714410119373,8.9714410119373,8.9714410119373,9503.49000640521,0.0,1.0
1998-08-26,35.0,35.0,35.0,35.0,1120,8.54422953517838,8.54422953517838,8.54422953517838,8.54422953517838,4587.8917272301,0.0,1.0
1998-08-27,34.13,34.5,34.13,34.5,2640,8.33184440101823,8.42216911324726,8.33184440101823,8.42216911324726,10814.3162141852,0.0,1.0
1998-08-28,31.0,34.13,31.0,34.13,4400,7.56774615972942,8.33184440101823,7.56774615972942,8.33184440101823,18023.8603569754,0.0,1.0
1998-08-31,33.0,33.0,31.5,33.0,1440,8.0559878474539,8.0559878474539,7.68980658166054,8.0559878474539,5898.71793501013,0.0,1.0
1998-09-01,32.75,33.0,32.75,33.0,1200,7.99495763648834,8.0559878474539,7.99495763648834,8.0559878474539,4915.59827917511,0.0,1.0
1998-09-02,32.75,32.75,32.75,32.75,0,7.99495763648834,7.99495763648834,7.99495763648834,7.99495763648834,0,0.0,1.0
1998-09-03,33.0,33.0,32.75,32.75,2480,8.0559878474539,8.0559878474539,7.99495763648834,7.99495763648834,10158.9031102952,0.0,1.0
1998-09-04,33.0,33.0,33.0,33.0,0,8.0559878474539,8.0559878474539,8.0559878474539,8.0559878474539,0,0.0,1.0
1998-09-08,33.0,33.0,33.0,33.0,0,8.0559878474539,8.0559878474539,8.0559878474539,8.0559878474539,0,0.0,1.0
1998-09-09,32.75,32.75,32.0,32.0,7200,7.99495763648834,7.99495763648834,7.81186700359166,7.81186700359166,29493.5896750507,0.0,1.0
1998-09-10,32.5,32.5,31.75,31.75,1520,7.93392742552278,7.93392742552278,7.7508367926261,7.7508367926261,6226.42448695514,0.0,1.0
1998-09-11,32.0,33.5,32.0,32.0,6880,7.81186700359166,8.17804826938502,7.81186700359166,7.81186700359166,28182.7634672706,0.0,1.0
1998-09-14,32.0,32.0,32.0,32.0,0,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,0,0.258,1.0
1998-09-15,32.0,32.0,32.0,32.0,0,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,0,0.0,1.0
1998-09-16,32.0,32.0,32.0,32.0,0,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,0,0.0,1.0
1998-09-17,32.75,33.25,31.5,32.25,3360,8.05941698243253,8.18246151651547,7.75180564722518,7.93637244834959,13653.593087423,0.0,1.0
1998-09-18,32.75,32.75,32.75,32.75,0,8.05941698243253,8.05941698243253,8.05941698243253,8.05941698243253,0,0.0,1.0
1998-09-21,32.75,32.75,32.75,32.75,0,8.05941698243253,8.05941698243253,8.05941698243253,8.05941698243253,0,0.0,1.0
1998-09-22,32.5,33.0,32.5,33.0,560,7.99789471539106,8.120939249474,7.99789471539106,8.120939249474,2275.59884790383,0.0,1.0
1998-09-23,31.5,32.5,31.5,31.5,4240,7.75180564722518,7.99789471539106,7.75180564722518,7.75180564722518,17229.534134129,0.0,1.0
1998-09-24,31.5,31.5,31.5,31.5,640,7.75180564722518,7.75180564722518,7.75180564722518,7.75180564722518,2600.68439760437,0.0,1.0
1998-09-25,31.5,31.5,31.5,31.5,1200,7.75180564722518,7.75180564722518,7.75180564722518,7.75180564722518,4876.2832455082,0.0,1.0
1998-09-28,31.5,31.5,31.5,31.5,0,7.75180564722518,7.75180564722518,7.75180564722518,7.75180564722518,0,0.0,1.0
1998-09-29,32.25,32.25,31.5,31.5,5920,7.93637244834959,7.93637244834959,7.75180564722518,7.75180564722518,24056.3306778405,0.0,1.0
1998-09-30,32.25,32.25,32.25,32.25,0,7.93637244834959,7.93637244834959,7.93637244834959,7.93637244834959,0,0.0,1.0
1998-10-01,30.75,32.0,30.75,32.0,7280,7.56723884610077,7.87485018130812,7.56723884610077,7.87485018130812,29582.7850227498,0.0,1.0
1998-10-02,30.75,30.75,30.75,30.75,0,7.56723884610077,7.56723884610077,7.56723884610077,7.56723884610077,0,0.0,1.0
1998-10-05,30.0,30.5,30.0,30.5,480,7.38267204497636,7.5057165790593,7.38267204497636,7.5057165790593,1950.51329820328,0.0,1.0
1998-10-06,29.0,30.25,29.0,29.5,2960,7.13658297681048,7.44419431201783,7.13658297681048,7.25962751089342,12028.1653389202,0.0,1.0
1998-10-07,27.87,29.5,27.5,29.0,7360,6.85850232978304,7.25962751089342,6.76744937456166,7.13658297681048,29907.8705724503,0.0,1.0
1998-10-08,28.75,28.75,28.75,28.75,1120,7.07506070976901,7.07506070976901,7.07506070976901,7.07506070976901,4551.19769580766,0.0,1.0
1998-10-09,28.87,28.87,28.87,28.87,480,7.10459139794892,7.10459139794892,7.10459139794892,7.10459139794892,1950.51329820328,0.0,1.0
1998-10-12,28.88,28.88,28.88,28.88,0,7.10705228863057,7.10705228863057,7.10705228863057,7.10705228863057,0,0.0,1.0
1998-10-13,28.88,28.88,28.88,28.88,0,7.10705228863057,7.10705228863057,7.10705228863057,7.10705228863057,0,0.0,1.0
1998-10-14,28.88,28.88,28.88,28.88,0,7.10705228863057,7.10705228863057,7.10705228863057,7.10705228863057,0,0.0,1.0
1998-10-15,26.5,28.0,26.5,27.0,4000,6.52136030639578,6.8904939086446,6.52136030639578,6.64440484047872,16254.2774850274,0.0,1.0
1998-10-16,26.5,26.5,26.5,26.5,0,6.52136030639578,6.52136030639578,6.52136030639578,6.52136030639578,0,0.0,1.0
1998-10-19,27.0,27.0,27.0,27.0,80,6.64440484047872,6.64440484047872,6.64440484047872,6.64440484047872,325.085549700547,0.0,1.0
1998-10-20,28.0,28.0,27.0,27.0,1120,6.8904939086446,6.8904939086446,6.64440484047872,6.64440484047872,4551.19769580766,0.0,1.0
1998-10-21,26.87,28.0,26.5,26.5,16560,6.61241326161716,6.8904939086446,6.52136030639578,6.52136030639578,67292.7087880132,0.0,1.0
1998-10-22,26.88,26.88,26.88,26.88,0,6.61487415229882,6.61487415229882,6.61487415229882,6.61487415229882,0,0.0,1.0
1998-10-23,27.62,27.75,27.62,27.75,1360,6.79698006274157,6.82897164160313,6.79698006274157,6.82897164160313,5526.45434490929,0.0,1.0
1998-10-26,27.62,27.62,27.37,27.37,1920,6.79698006274157,6.79698006274157,6.7354577957001,6.7354577957001,7802.05319281312,0.0,1.0
1998-10-27,27.75,27.75,27.75,27.75,480,6.82897164160313,6.82897164160313,6.82897164160313,6.82897164160313,1950.51329820328,0.0,1.0
1998-10-28,29.5,29.5,28.0,28.25,2640,7.25962751089342,7.25962751089342,6.8904939086446,6.95201617568607,10727.823140118,0.0,1.0
1998-10-29,28.0,28.0,28.0,28.0,3520,6.8904939086446,6.8904939086446,6.8904939086446,6.8904939086446,14303.7641868241,0.0,1.0
1998-10-30,28.0,29.75,28.0,28.0,1360,6.8904939086446,7.32114977793489,6.8904939086446,6.8904939086446,5526.4543449093,0.0,1.0
1998-11-02,28.5,28.5,28.5,28.5,480,7.01353844272754,7.01353844272754,7.01353844272754,7.01353844272754,1950.51329820328,0.0,1.0
1998-11-03,28.5,28.5,28.5,28.5,0,7.01353844272754,7.01353844272754,7.01353844272754,7.01353844272754,0,0.0,1.0
1998-11-04,28.5,28.5,28.5,28.5,0,7.01353844272754,7.01353844272754,7.01353844272754,7.01353844272754,0,0.0,1.0
1998-11-05,29.75,29.75,29.5,29.5,1600,7.32114977793489,7.32114977793489,7.25962751089342,7.25962751089342,6501.71099401094,0.0,1.0
1998-11-06,30.0,30.0,29.75,29.75,640,7.38267204497636,7.38267204497636,7.32114977793489,7.32114977793489,2600.68439760437,0.0,1.0
1998-11-09,30.5,30.5,30.5,30.5,640,7.5057165790593,7.5057165790593,7.5057165790593,7.5057165790593,2600.68439760437,0.0,1.0
1998-11-10,30.75,30.75,30.75,30.75,2640,7.56723884610077,7.56723884610077,7.56723884610077,7.56723884610077,10727.823140118,0.0,1.0
1998-11-11,30.75,30.75,30.75,30.75,0,7.56723884610077,7.56723884610077,7.56723884610077,7.56723884610077,0,0.0,1.0
1998-11-12,30.75,30.75,30.75,30.75,240,7.56723884610077,7.56723884610077,7.56723884610077,7.56723884610077,975.25664910164,0.0,1.0
1998-11-13,31.0,31.0,30.0,30.0,1600,7.62876111314224,7.62876111314224,7.38267204497636,7.38267204497636,6501.71099401093,0.0,1.0
1998-11-16,31.0,31.0,31.0,31.0,0,7.62876111314224,7.62876111314224,7.62876111314224,7.62876111314224,0,0.0,1.0
1998-11-17,31.0,31.0,31.0,31.0,3520,7.62876111314224,7.62876111314224,7.62876111314224,7.62876111314224,14303.7641868241,0.0,1.0
1998-11-18,31.0,31.0,31.0,31.0,0,7.62876111314224,7.62876111314224,7.62876111314224,7.62876111314224,0,0.0,1.0
1998-11-19,32.0,32.0,32.0,32.0,1120,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,4551.19769580765,0.0,1.0
1998-11-20,30.0,31.0,30.0,31.0,14480,7.38267204497636,7.62876111314224,7.38267204497636,7.62876111314224,58840.484495799,0.0,1.0
1998-11-23,32.0,32.0,32.0,32.0,1360,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,5526.45434490929,0.0,1.0
1998-11-24,32.5,32.5,31.5,31.5,2400,7.99789471539106,7.99789471539106,7.75180564722518,7.75180564722518,9752.5664910164,0.0,1.0
1998-11-25,33.25,33.25,32.25,32.25,960,8.18246151651547,8.18246151651547,7.93637244834959,7.93637244834959,3901.02659640656,0.0,1.0
1998-11-27,33.0,33.0,33.0,33.0,1120,8.120939249474,8.120939249474,8.120939249474,8.120939249474,4551.19769580765,0.0,1.0
1998-11-30,31.5,33.0,31.5,33.0,1200,7.75180564722518,8.120939249474,7.75180564722518,8.120939249474,4876.2832455082,0.0,1.0
1998-12-01,32.0,33.75,32.0,33.75,1040,7.87485018130812,8.3055060505984,7.87485018130812,8.3055060505984,4226.11214610711,0.0,1.0
1998-12-02,33.62,33.62,33.62,33.62,1200,8.27351447173684,8.27351447173684,8.27351447173684,8.27351447173684,4876.2832455082,0.0,1.0
1998-12-03,33.0,33.0,32.0,32.0,4400,8.120939249474,8.120939249474,7.87485018130812,7.87485018130812,17879.7052335301,0.0,1.0
1998-12-04,32.0,32.0,32.0,32.0,1120,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,4551.19769580765,0.0,1.0
1998-12-07,32.37,33.62,32.0,32.0,1040,7.96590313652949,8.27351447173684,7.87485018130812,7.87485018130812,4226.11214610711,0.0,1.0
1998-12-08,32.0,32.0,32.0,32.0,240,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,975.25664910164,0.0,1.0
1998-12-09,32.0,32.0,32.0,32.0,1360,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,5526.45434490929,0.0,1.0
1998-12-10,32.0,32.0,32.0,32.0,240,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,975.25664910164,0.0,1.0
1998-12-11,32.0,32.0,32.0,32.0,0,7.87485018130812,7.87485018130812,7.87485018130812,7.87485018130812,0,0.0,1.0
1998-12-14,32.0,32.0,32.0,32.0,0,7.94916907989421,7.94916907989421,7.94916907989421,7.94916907989421,0,0.302,1.0
1998-12-15,32.0,32.0,32.0,32.0,0,7.94916907989421,7.94916907989421,7.94916907989421,7.94916907989421,0,0.0,1.0
1998-12-16,31.0,31.0,31.0,31.0,1360,7.70075754614752,7.70075754614752,7.70075754614752,7.70075754614752,5474.78605154781,0.0,1.0
1998-12-17,30.0,30.0,30.0,30.0,160,7.45234601240082,7.45234601240082,7.45234601240082,7.45234601240082,644.092476652684,0.0,1.0
1998-12-18,30.0,30.0,29.5,29.5,960,7.45234601240082,7.45234601240082,7.32814024552748,7.32814024552748,3864.55485991611,0.0,1.0
1998-12-21,30.0,30.0,30.0,30.0,0,7.45234601240082,7.45234601240082,7.45234601240082,7.45234601240082,0,0.0,1.0
1998-12-22,30.75,30.75,29.75,30.12,13200,7.63865466271084,7.63865466271084,7.39024312896415,7.48215539645043,53137.6293238465,0.0,1.0
1998-12-23,29.5,30.75,29.5,30.75,4000,7.32814024552748,7.63865466271084,7.32814024552748,7.63865466271084,16102.3119163171,0.0,1.0
1998-12-24,29.5,29.5,29.5,29.5,0,7.32814024552748,7.32814024552748,7.32814024552748,7.32814024552748,0,0.0,1.0
1998-12-28,29.62,29.62,29.5,29.5,5840,7.35794962957708,7.35794962957708,7.32814024552748,7.32814024552748,23509.375397823,0.0,1.0
1998-12-29,29.5,30.0,29.5,29.5,5920,7.32814024552748,7.45234601240082,7.32814024552748,7.32814024552748,23831.4216361493,0.0,1.0
1998-12-30,29.75,29.75,29.5,29.5,26640,7.39024312896415,7.39024312896415,7.32814024552748,7.32814024552748,107241.397362672,0.0,1.0
1998-12-31,29.25,29.37,29.25,29.25,1120,7.2660373620908,7.29584674614041,7.2660373620908,7.2660373620908,4508.64733656879,0.0,1.0
1999-01-04,29.0,29.62,29.0,29.62,960,7.20393447865413,7.35794962957708,7.20393447865413,7.35794962957708,3864.5548599161,0.0,1.0
1999-01-05,29.0,29.0,29.0,29.0,960,7.20393447865413,7.20393447865413,7.20393447865413,7.20393447865413,3864.5548599161,0.0,1.0
1999-01-06,28.75,29.5,28.5,29.5,6240,7.14183159521746,7.32814024552748,7.07972871178078,7.32814024552748,25119.6065894547,0.0,1.0
1999-01-07,28.25,29.0,28.25,29.0,4400,7.01762582834411,7.20393447865413,7.01762582834411,7.20393447865413,17712.5431079488,0.0,1.0
1999-01-08,27.75,28.62,27.75,28.62,4480,6.89342006147076,7.10953809583039,6.89342006147076,7.10953809583039,18034.5893462752,0.0,1.0
1999-01-11,27.25,27.25,27.25,27.25,1920,6.76921429459741,6.76921429459741,6.76921429459741,6.76921429459741,7729.10971983221,0.0,1.0
1999-01-12,27.0,27.0,27.0,27.0,80,6.70711141116074,6.70711141116074,6.70711141116074,6.70711141116074,322.046238326342,0.0,1.0
1999-01-13,27.62,27.62,27.62,27.62,480,6.86112656208369,6.86112656208369,6.86112656208369,6.86112656208369,1932.27742995805,0.0,1.0
1999-01-14,27.37,27.37,27.37,27.37,400,6.79902367864702,6.79902367864702,6.79902367864702,6.79902367864702,1610.23119163171,0.0,1.0
1999-01-15,27.37,27.37,27.37,27.37,560,6.79902367864702,6.79902367864702,6.79902367864702,6.79902367864702,2254.32366828439,0.0,1.0
1999-01-19,26.5,27.37,26.5,27.37,1200,6.58290564428739,6.79902367864702,6.58290564428739,6.79902367864702,4830.69357489513,0.0,1.0
1999-01-20,26.5,26.87,26.5,26.5,5440,6.58290564428739,6.67481791177367,6.58290564428739,6.58290564428739,21899.1442061913,0.0,1.0
1999-01-21,26.25,26.25,26.25,26.25,80,6.52080276085072,6.52080276085072,6.52080276085072,6.52080276085072,322.046238326342,0.0,1.0
1999-01-22,26.75,27.0,26.0,27.0,1040,6.64500852772407,6.70711141116074,6.45869987741405,6.70711141116074,4186.60109824245,0.0,1.0
1999-01-25,26.25,27.0,26.25,27.0,1120,6.52080276085072,6.70711141116074,6.52080276085072,6.70711141116074,4508.64733656879,0.0,1.0
1999-01-26,26.62,27.0,26.62,27.0,2880,6.612715028337,6.70711141116074,6.612715028337,6.70711141116074,11593.6645797483,0.0,1.0
1999-01-27,26.62,28.0,26.62,27.0,2320,6.612715028337,6.95552294490744,6.612715028337,6.70711141116074,9339.34091146392,0.0,1.0
1999-01-28,28.0,28.0,28.0,28.0,400,6.95552294490744,6.95552294490744,6.95552294490744,6.95552294490744,1610.23119163171,0.0,1.0
1999-01-29,26.0,26.0,26.0,26.0,80,6.45869987741405,6.45869987741405,6.45869987741405,6.45869987741405,322.046238326342,0.0,1.0
1999-02-01,26.25,26.25,26.12,26.12,400,6.52080276085072,6.52080276085072,6.48850926146365,6.48850926146365,1610.23119163171,0.0,1.0
1999-02-02,26.25,26.25,26.25,26.25,0,6.52080276085072,6.52080276085072,6.52080276085072,6.52080276085072,0,0.0,1.0
1999-02-03,26.75,26.75,26.75,26.75,160,6.64500852772407,6.64500852772407,6.64500852772407,6.64500852772407,644.092476652684,0.0,1.0
1999-02-04,26.25,26.25,26.25,26.25,160,6.52080276085072,6.52080276085072,6.52080276085072,6.52080276085072,644.092476652684,0.0,1.0
1999-02-05,26.5,26.5,26.5,26.5,1120,6.58290564428739,6.58290564428739,6.58290564428739,6.58290564428739,4508.64733656879,0.0,1.0
1999-02-08,26.87,26.87,26.0,26.5,12080,6.67481791177367,6.67481791177367,6.45869987741405,6.58290564428739,48628.9819872776,0.0,1.0
1999-02-09,26.25,26.25,26.25,26.25,160,6.52080276085072,6.52080276085072,6.52080276085072,6.52080276085072,644.092476652684,0.0,1.0
1999-02-10,27.5,27.5,26.5,27.5,1920,6.83131717803409,6.83131717803409,6.58290564428739,6.83131717803409,7729.10971983221,0.0,1.0
1999-02-11,26.62,27.0,26.62,27.0,1360,6.612715028337,6.70711141116074,6.612715028337,6.70711141116074,5474.78605154781,0.0,1.0
1999-02-12,26.62,26.62,26.62,26.62,160,6.612715028337,6.612715028337,6.612715028337,6.612715028337,644.092476652684,0.0,1.0
1999-02-16,26.63,26.63,26.63,26.63,0,6.61519914367446,6.61519914367446,6.61519914367446,6.61519914367446,0,0.0,1.0
1999-02-17,27.0,27.5,26.62,26.62,2480,6.70711141116074,6.83131717803409,6.612715028337,6.612715028337,9983.4333881166,0.0,1.0
1999-02-18,26.62,27.5,26.62,27.0,2880,6.612715028337,6.83131717803409,6.612715028337,6.70711141116074,11593.6645797483,0.0,1.0
1999-02-19,27.5,27.5,26.75,26.75,480,6.83131717803409,6.83131717803409,6.64500852772407,6.64500852772407,1932.27742995805,0.0,1.0
1999-02-22,27.0,27.0,27.0,27.0,160,6.70711141116074,6.70711141116074,6.70711141116074,6.70711141116074,644.092476652684,0.0,1.0
1999-02-23,27.75,27.75,27.5,27.75,19840,6.89342006147076,6.89342006147076,6.83131717803409,6.89342006147076,79867.4671049328,0.0,1.0
1999-02-24,28.0,28.0,27.75,27.75,4800,6.95552294490744,6.95552294490744,6.89342006147076,6.89342006147076,19322.7742995805,0.0,1.0
1999-02-25,28.0,28.0,27.75,27.75,4800,6.95552294490744,6.95552294490744,6.89342006147076,6.89342006147076,19322.7742995805,0.0,1.0
1999-02-26,27.75,28.0,27.75,28.0,2320,6.89342006147076,6.95552294490744,6.89342006147076,6.95552294490744,9339.34091146392,0.0,1.0
1999-03-01,28.0,28.25,28.0,28.25,2960,6.95552294490744,7.01762582834411,6.95552294490744,7.01762582834411,11915.7108180746,0.0,1.0
1999-03-02,28.5,28.75,28.0,28.0,9120,7.07972871178078,7.14183159521746,6.95552294490744,6.95552294490744,36713.271169203,0.0,1.0
1999-03-03,28.25,28.75,28.25,28.5,3280,7.01762582834411,7.14183159521746,7.01762582834411,7.07972871178078,13203.89577138,0.0,1.0
1999-03-04,28.5,28.5,28.5,28.5,480,7.07972871178078,7.07972871178078,7.07972871178078,7.07972871178078,1932.27742995805,0.0,1.0
1999-03-05,28.5,28.5,28.5,28.5,960,7.07972871178078,7.07972871178078,7.07972871178078,7.07972871178078,3864.5548599161,0.0,1.0
1999-03-08,28.5,28.75,28.0,28.75,3280,7.07972871178078,7.14183159521746,6.95552294490744,7.14183159521746,13203.89577138,0.0,1.0
1999-03-09,28.0,28.0,28.0,28.0,400,6.95552294490744,6.95552294490744,6.95552294490744,6.95552294490744,1610.23119163171,0.0,1.0
1999-03-10,28.0,28.0,28.0,28.0,80,6.95552294490744,6.95552294490744,6.95552294490744,6.95552294490744,322.046238326342,0.0,1.0
1999-03-11,28.0,28.0,28.0,28.0,400,6.95552294490744,6.95552294490744,6.95552294490744,6.95552294490744,1610.23119163171,0.0,1.0
1999-03-12,28.0,28.0,28.0,28.0,0,7.01762582834411,7.01762582834411,7.01762582834411,7.01762582834411,0,0.25,1.0
1999-03-15,28.0,28.5,28.0,28.5,1440,7.01762582834411,7.14294057527882,7.01762582834411,7.14294057527882,5745.53288907881,0.0,1.0
1999-03-16,27.75,28.0,27.75,28.0,10160,6.95496845487675,7.01762582834411,6.95496845487675,7.01762582834411,40537.9264951672,0.0,1.0
1999-03-17,27.75,28.0,27.62,28.0,12080,6.95496845487675,7.01762582834411,6.92238662067372,7.01762582834411,48198.6370139389,0.0,1.0
1999-03-18,27.87,27.87,27.87,27.87,1200,6.98504399414108,6.98504399414108,6.98504399414108,6.98504399414108,4787.94407423234,0.0,1.0
1999-03-19,27.75,27.75,27.62,27.62,480,6.95496845487675,6.95496845487675,6.92238662067372,6.92238662067372,1915.17762969294,0.0,1.0
1999-03-22,27.0,27.0,27.0,27.0,160,6.76699633447468,6.76699633447468,6.76699633447468,6.76699633447468,638.392543230979,0.0,1.0
1999-03-23,28.0,28.0,28.0,28.0,1520,7.01762582834411,7.01762582834411,7.01762582834411,7.01762582834411,6064.7291606943,0.0,1.0
1999-03-24,28.5,29.0,28.25,28.25,1440,7.14294057527882,7.26825532221354,7.08028320181147,7.08028320181147,5745.53288907881,0.0,1.0
1999-03-25,29.0,29.75,29.0,29.0,5520,7.26825532221354,7.45622744261562,7.26825532221354,7.26825532221354,22024.5427414688,0.0,1.0
1999-03-26,29.0,29.0,29.0,29.0,0,7.26825532221354,7.26825532221354,7.26825532221354,7.26825532221354,0,0.0,1.0
1999-03-29,29.0,29.0,29.0,29.0,0,7.26825532221354,7.26825532221354,7.26825532221354,7.26825532221354,0,0.0,1.0
1999-03-30,28.62,28.62,28.62,28.62,1040,7.17301611454316,7.17301611454316,7.17301611454316,7.17301611454316,4149.55153100136,0.0,1.0
1999-03-31,28.62,29.25,28.62,29.25,640,7.17301611454316,7.3309126956809,7.17301611454316,7.3309126956809,2553.57017292391,0.0,1.0
1999-04-01,28.62,28.75,28.62,28.75,160,7.17301611454316,7.20559794874618,7.17301611454316,7.20559794874618,638.392543230979,0.0,1.0
1999-04-05,28.62,28.62,28.62,28.62,160,7.17301611454316,7.17301611454316,7.17301611454316,7.17301611454316,638.392543230979,0.0,1.0
1999-04-06,28.75,28.75,28.75,28.75,80,7.20559794874618,7.20559794874618,7.20559794874618,7.20559794874618,319.19627161549,0.0,1.0
1999-04-07,27.25,27.25,27.25,27.25,80,6.82965370794203,6.82965370794203,6.82965370794203,6.82965370794203,319.19627161549,0.0,1.0
1999-04-08,27.25,27.25,27.25,27.25,0,6.82965370794203,6.82965370794203,6.82965370794203,6.82965370794203,0,0.0,1.0
1999-04-09,27.5,30.0,26.5,29.25,4080,6.89231108140939,7.51888481608297,6.64168158753996,7.3309126956809,16279.00985239,0.0,1.0
1999-04-12,24.0,24.0,24.0,24.0,720,6.01510785286638,6.01510785286638,6.01510785286638,6.01510785286638,2872.7664445394,0.0,1.0
1999-04-13,20.56,21.0,20.5,21.0,5440,6.44117799244441,6.5790242140726,6.42238078040421,6.5790242140726,17364.2771758826,0.0,1.25
1999-04-14,22.0,22.0,22.0,22.0,400,6.89231108140939,6.89231108140939,6.89231108140939,6.89231108140939,1276.78508646196,0.0,1.0
1999-04-15,20.5,20.93,20.5,20.93,3400,6.42238078040421,6.55709413335903,6.42238078040421,6.55709413335903,10852.6732349266,0.0,1.0
1999-04-16,21.5,21.5,21.5,21.5,100,6.735667647741,6.735667647741,6.735667647741,6.735667647741,319.196271615489,0.0,1.0
1999-04-19,21.5,21.5,21.5,21.5,0,6.735667647741,6.735667647741,6.735667647741,6.735667647741,0,0.0,1.0
1999-04-20,21.5,21.5,21.5,21.5,200,6.735667647741,6.735667647741,6.735667647741,6.735667647741,638.392543230979,0.0,1.0
1999-04-21,21.0,21.0,20.75,20.75,2000,6.5790242140726,6.5790242140726,6.5007024972384,6.5007024972384,6383.92543230979,0.0,1.0
1999-04-22,21.0,21.0,21.0,21.0,2900,6.5790242140726,6.5790242140726,6.5790242140726,6.5790242140726,9256.6918768492,0.0,1.0
1999-04-23,21.0,21.0,21.0,21.0,0,6.5790242140726,6.5790242140726,6.5790242140726,6.5790242140726,0,0.0,1.0
1999-04-26,22.0,22.0,22.0,22.0,1600,6.89231108140939,6.89231108140939,6.89231108140939,6.89231108140939,5107.14034584783,0.0,1.0
1999-04-27,22.0,22.0,22.0,22.0,0,6.89231108140939,6.89231108140939,6.89231108140939,6.89231108140939,0,0.0,1.0
1999-04-28,21.0,21.0,21.0,21.0,1500,6.5790242140726,6.5790242140726,6.5790242140726,6.5790242140726,4787.94407423234,0.0,1.0
1999-04-29,21.0,21.0,20.5,20.5,9200,6.5790242140726,6.5790242140726,6.42238078040421,6.42238078040421,29366.056988625,0.0,1.0
1999-04-30,20.5,21.0,20.5,20.5,3400,6.42238078040421,6.5790242140726,6.42238078040421,6.42238078040421,10852.6732349266,0.0,1.0
1999-05-03,20.0,20.75,20.0,20.75,6400,6.26573734673581,6.5007024972384,6.26573734673581,6.5007024972384,20428.5613833913,0.0,1.0
1999-05-04,20.0,20.0,20.0,20.0,400,6.26573734673581,6.26573734673581,6.26573734673581,6.26573734673581,1276.78508646196,0.0,1.0
1999-05-05,20.0,20.0,20.0,20.0,0,6.26573734673581,6.26573734673581,6.26573734673581,6.26573734673581,0,0.0,1.0
1999-05-06,20.0,20.06,19.75,19.75,14500,6.26573734673581,6.28453455877602,6.18741562990161,6.18741562990161,46283.459384246,0.0,1.0
1999-05-07,20.0,20.0,20.0,20.0,0,6.26573734673581,6.26573734673581,6.26573734673581,6.26573734673581,0,0.0,1.0
1999-05-10,20.0,20.0,20.0,20.0,1600,6.26573734673581,6.26573734673581,6.26573734673581,6.26573734673581,5107.14034584783,0.0,1.0
1999-05-11,19.87,20.0,19.87,20.0,7000,6.22501005398203,6.26573734673581,6.22501005398203,6.26573734673581,22343.7390130843,0.0,1.0
1999-05-12,19.87,19.87,19.87,19.87,0,6.22501005398203,6.22501005398203,6.22501005398203,6.22501005398203,0,0.0,1.0
1999-05-13,20.12,20.12,20.12,20.12,100,6.30333177081623,6.30333177081623,6.30333177081623,6.30333177081623,319.196271615489,0.0,1.0
1999-05-14,20.0,20.0,20.0,20.0,300,6.26573734673581,6.26573734673581,6.26573734673581,6.26573734673581,957.588814846468,0.0,1.0
1999-05-17,19.75,19.75,19.5,19.75,1400,6.18741562990161,6.18741562990161,6.10909391306742,6.18741562990161,4468.74780261685,0.0,1.0
1999-05-18,19.5,19.68,19.5,19.68,800,6.10909391306742,6.16548554918804,6.10909391306742,6.16548554918804,2553.57017292391,0.0,1.0
1999-05-19,19.0,19.5,19.0,19.5,2700,5.95245047939902,6.10909391306742,5.95245047939902,6.10909391306742,8618.29933361822,0.0,1.0
1999-05-20,18.75,18.75,18.75,18.75,200,5.87412876256482,5.87412876256482,5.87412876256482,5.87412876256482,638.392543230979,0.0,1.0
1999-05-21,18.75,18.75,18.75,18.75,0,5.87412876256482,5.87412876256482,5.87412876256482,5.87412876256482,0,0.0,1.0
1999-05-24,19.0,19.12,19.0,19.12,3600,5.95245047939902,5.99004490347944,5.95245047939902,5.99004490347944,11491.0657781576,0.0,1.0
1999-05-25,18.87,19.0,18.87,19.0,500,5.91172318664524,5.95245047939902,5.91172318664524,5.95245047939902,1595.98135807745,0.0,1.0
1999-05-26,19.5,19.5,18.87,19.12,11300,6.10909391306742,6.10909391306742,5.91172318664524,5.99004490347944,36069.1786925503,0.0,1.0
1999-05-27,18.87,18.87,18.87,18.87,200,5.91172318664524,5.91172318664524,5.91172318664524,5.91172318664524,638.392543230979,0.0,1.0
1999-05-28,19.87,19.87,19.5,19.62,900,6.22501005398203,6.22501005398203,6.10909391306742,6.14668833714783,2872.7664445394,0.0,1.0
1999-06-01,20.37,20.37,19.75,19.75,4000,6.38165348765042,6.38165348765042,6.18741562990161,6.18741562990161,12767.8508646196,0.0,1.0
1999-06-02,19.87,20.5,19.87,19.87,6000,6.22501005398203,6.42238078040421,6.22501005398203,6.22501005398203,19151.7762969294,0.0,1.0
1999-06-03,21.0,21.0,20.75,20.75,2500,6.5790242140726,6.5790242140726,6.5007024972384,6.5007024972384,7979.90679038724,0.0,1.0
1999-06-04,19.87,20.0,19.87,20.0,2500,6.22501005398203,6.26573734673581,6.22501005398203,6.26573734673581,7979.90679038723,0.0,1.0
1999-06-07,19.87,19.87,19.87,19.87,0,6.22501005398203,6.22501005398203,6.22501005398203,6.22501005398203,0,0.0,1.0
1999-06-08,20.5,20.5,19.87,19.87,1800,6.42238078040421,6.42238078040421,6.22501005398203,6.22501005398203,5745.53288907881,0.0,1.0
1999-06-09,20.0,20.0,20.0,20.0,1700,6.26573734673581,6.26573734673581,6.26573734673581,6.26573734673581,5426.33661746332,0.0,1.0
1999-06-10,20.0,20.0,20.0,20.0,0,6.26573734673581,6.26573734673581,6.26573734673581,6.26573734673581,0,0.0,1.0
1999-06-11,21.0,21.0,20.12,20.25,1700,6.5790242140726,6.5790242140726,6.30333177081623,6.34405906357001,5426.33661746332,0.0,1.0
1999-06-14,21.0,21.0,21.0,21.0,0,6.64481445621333,6.64481445621333,6.64481445621333,6.64481445621333,0,0.21,1.0
1999-06-15,20.25,20.25,20.25,20.25,500,6.40749965420571,6.40749965420571,6.40749965420571,6.40749965420571,1580.17956245292,0.0,1.0
1999-06-16,20.62,20.62,20.62,20.62,500,6.52457495652947,6.52457495652947,6.52457495652947,6.52457495652947,1580.17956245292,0.0,1.0
1999-06-17,20.37,20.62,20.37,20.62,5700,6.44547002252693,6.52457495652947,6.44547002252693,6.52457495652947,18014.0470119633,0.0,1.0
1999-06-18,20.25,20.37,20.25,20.25,1700,6.40749965420571,6.44547002252693,6.40749965420571,6.40749965420571,5372.61051233992,0.0,1.0
1999-06-21,20.75,20.75,20.75,20.75,700,6.56570952221079,6.56570952221079,6.56570952221079,6.56570952221079,2212.25138743408,0.0,1.0
1999-06-22,20.75,20.75,20.75,20.75,200,6.56570952221079,6.56570952221079,6.56570952221079,6.56570952221079,632.071824981167,0.0,1.0
1999-06-23,20.75,20.75,20.75,20.75,2400,6.56570952221079,6.56570952221079,6.56570952221079,6.56570952221079,7584.861899774,0.0,1.0
1999-06-24,20.75,20.75,20.75,20.75,0,6.56570952221079,6.56570952221079,6.56570952221079,6.56570952221079,0,0.0,1.0
1999-06-25,20.5,20.5,20.5,20.5,500,6.48660458820825,6.48660458820825,6.48660458820825,6.48660458820825,1580.17956245292,0.0,1.0
1999-06-28,20.25,20.75,20.25,20.75,400,6.40749965420571,6.56570952221079,6.40749965420571,6.56570952221079,1264.14364996233,0.0,1.0
1999-06-29,21.25,21.25,21.0,21.25,1500,6.72391939021587,6.72391939021587,6.64481445621333,6.72391939021587,4740.53868735875,0.0,1.0
1999-06-30,21.25,21.25,21.25,21.25,0,6.72391939021587,6.72391939021587,6.72391939021587,6.72391939021587,0,0.0,1.0
1999-07-01,22.12,22.25,22.0,22.25,3600,6.99920456054471,7.04033912622603,6.96123419222349,7.04033912622603,11377.292849661,0.0,1.0
1999-07-02,24.12,24.12,23.0,23.25,12200,7.63204403256502,7.63204403256502,7.27765392823364,7.35675886223618,38556.3813238512,0.0,1.0
1999-07-06,23.75,25.0,23.75,24.37,3700,7.51496873024126,7.91049340025396,7.51496873024126,7.71114896656756,11693.3287621516,0.0,1.0
1999-07-07,23.0,23.75,23.0,23.0,300,7.27765392823364,7.51496873024126,7.27765392823364,7.27765392823364,948.107737471751,0.0,1.0
1999-07-08,24.0,24.0,23.0,23.0,900,7.5940736642438,7.5940736642438,7.27765392823364,7.27765392823364,2844.32321241525,0.0,1.0
1999-07-09,24.87,24.87,24.0,24.0,600,7.86935883457264,7.86935883457264,7.5940736642438,7.5940736642438,1896.2154749435,0.0,1.0
1999-07-12,23.5,23.5,23.5,23.5,800,7.43586379623872,7.43586379623872,7.43586379623872,7.43586379623872,2528.28729992467,0.0,1.0
1999-07-13,23.62,23.87,22.87,23.5,14000,7.47383416455994,7.55293909856248,7.23651936255232,7.43586379623872,44245.0277486817,0.0,1.0
1999-07-14,23.12,23.75,23.12,23.75,2600,7.31562429655486,7.51496873024126,7.31562429655486,7.51496873024126,8216.93372475518,0.0,1.0
1999-07-15,23.75,23.75,23.12,23.12,600,7.51496873024126,7.51496873024126,7.31562429655486,7.31562429655486,1896.2154749435,0.0,1.0
1999-07-16,23.75,23.75,23.12,23.12,0,7.51496873024126,7.51496873024126,7.31562429655486,7.31562429655486,0,0.0,1.0
1999-07-19,23.75,23.75,23.75,23.75,0,7.51496873024126,7.51496873024126,7.51496873024126,7.51496873024126,0,0.0,1.0
1999-07-20,23.12,23.75,23.12,23.37,4100,7.31562429655486,7.51496873024126,7.31562429655486,7.3947292305574,12957.4724121139,0.0,1.0
1999-07-21,23.13,23.13,23.13,23.13,0,7.31878849391496,7.31878849391496,7.31878849391496,7.31878849391496,0,0.0,1.0
1999-07-22,23.13,23.13,23.13,23.13,0,7.31878849391496,7.31878849391496,7.31878849391496,7.31878849391496,0,0.0,1.0
1999-07-23,23.13,23.13,23.13,23.13,0,7.31878849391496,7.31878849391496,7.31878849391496,7.31878849391496,0,0.0,1.0
1999-07-26,23.13,23.13,23.13,23.13,0,7.31878849391496,7.31878849391496,7.31878849391496,7.31878849391496,0,0.0,1.0
1999-07-27,23.75,23.75,23.12,23.12,3100,7.51496873024126,7.51496873024126,7.31562429655486,7.31562429655486,9797.1132872081,0.0,1.0
1999-07-28,23.75,23.75,23.75,23.75,0,7.51496873024126,7.51496873024126,7.51496873024126,7.51496873024126,0,0.0,1.0
1999-07-29,23.75,23.75,23.75,23.75,0,7.51496873024126,7.51496873024126,7.51496873024126,7.51496873024126,0,0.0,1.0
1999-07-30,23.12,23.12,23.12,23.12,1900,7.31562429655486,7.31562429655486,7.31562429655486,7.31562429655486,6004.68233732109,0.0,1.0
1999-08-02,23.62,23.62,23.12,23.25,11700,7.47383416455994,7.47383416455994,7.31562429655486,7.35675886223618,36976.2017613983,0.0,1.0
1999-08-03,23.43,23.62,23.43,23.5,3100,7.41371441471801,7.47383416455994,7.41371441471801,7.43586379623872,9797.11328720809,0.0,1.0
1999-08-04,23.25,23.62,23.25,23.62,1600,7.35675886223618,7.47383416455994,7.35675886223618,7.47383416455994,5056.57459984934,0.0,1.0
1999-08-05,23.12,23.12,23.12,23.12,500,7.31562429655486,7.31562429655486,7.31562429655486,7.31562429655486,1580.17956245292,0.0,1.0
1999-08-06,23.13,23.13,23.13,23.13,100,7.31878849391496,7.31878849391496,7.31878849391496,7.31878849391496,316.035912490584,0.0,1.0
1999-08-09,23.12,23.12,23.12,23.12,4000,7.31562429655486,7.31562429655486,7.31562429655486,7.31562429655486,12641.4364996233,0.0,1.0
1999-08-10,23.37,23.62,23.12,23.12,9100,7.3947292305574,7.47383416455994,7.31562429655486,7.31562429655486,28759.2680366431,0.0,1.0
1999-08-11,23.62,23.62,23.62,23.62,400,7.47383416455994,7.47383416455994,7.47383416455994,7.47383416455994,1264.14364996233,0.0,1.0
1999-08-12,23.5,23.62,23.5,23.62,5000,7.43586379623872,7.47383416455994,7.43586379623872,7.47383416455994,15801.7956245292,0.0,1.0
1999-08-13,23.5,23.5,23.5,23.5,0,7.43586379623872,7.43586379623872,7.43586379623872,7.43586379623872,0,0.0,1.0
1999-08-16,23.62,23.62,22.87,22.87,8000,7.47383416455994,7.47383416455994,7.23651936255232,7.23651936255232,25282.8729992467,0.0,1.0
1999-08-17,23.5,23.5,23.5,23.5,1200,7.43586379623872,7.43586379623872,7.43586379623872,7.43586379623872,3792.43094988701,0.0,1.0
1999-08-18,23.5,23.5,23.5,23.5,0,7.43586379623872,7.43586379623872,7.43586379623872,7.43586379623872,0,0.0,1.0
1999-08-19,23.5,23.5,23.5,23.5,0,7.43586379623872,7.43586379623872,7.43586379623872,7.43586379623872,0,0.0,1.0
1999-08-20,23.5,23.5,23.5,23.5,0,7.43586379623872,7.43586379623872,7.43586379623872,7.43586379623872,0,0.0,1.0
1999-08-23,23.5,23.5,23.5,23.5,0,7.43586379623872,7.43586379623872,7.43586379623872,7.43586379623872,0,0.0,1.0
1999-08-24,23.5,23.5,23.5,23.5,0,7.43586379623872,7.43586379623872,7.43586379623872,7.43586379623872,0,0.0,1.0
1999-08-25,22.6,22.6,22.5,22.5,4200,7.15108603382958,7.15108603382958,7.11944406022856,7.11944406022856,13273.5083246045,0.0,1.0
1999-08-26,22.5,22.5,22.5,22.5,1300,7.11944406022856,7.11944406022856,7.11944406022856,7.11944406022856,4108.46686237759,0.0,1.0
1999-08-27,23.0,23.0,22.87,22.87,3000,7.27765392823364,7.27765392823364,7.23651936255232,7.23651936255232,9481.07737471751,0.0,1.0
1999-08-30,21.75,22.0,21.75,22.0,800,6.88212925822095,6.96123419222349,6.88212925822095,6.96123419222349,2528.28729992467,0.0,1.0
1999-08-31,21.0,21.0,21.0,21.0,100,6.64481445621333,6.64481445621333,6.64481445621333,6.64481445621333,316.035912490584,0.0,1.0
1999-09-01,21.0,21.0,21.0,21.0,0,6.64481445621333,6.64481445621333,6.64481445621333,6.64481445621333,0,0.0,1.0
1999-09-02,20.75,20.75,20.0,20.0,4100,6.56570952221079,6.56570952221079,6.32839472020317,6.32839472020317,12957.4724121139,0.0,1.0
1999-09-03,21.25,21.25,21.25,21.25,200,6.72391939021587,6.72391939021587,6.72391939021587,6.72391939021587,632.071824981167,0.0,1.0
1999-09-07,20.12,20.75,20.0,20.75,4500,6.36636508852439,6.56570952221079,6.32839472020317,6.56570952221079,14221.6160620763,0.0,1.0
1999-09-08,19.37,20.75,19.25,19.75,8400,6.12905028651677,6.56570952221079,6.09107991819555,6.24928978620063,26547.016649209,0.0,1.0
1999-09-09,19.0,19.25,19.0,19.25,6800,6.01197498419301,6.09107991819555,6.01197498419301,6.09107991819555,21490.4420493597,0.0,1.0
1999-09-10,19.0,19.0,19.0,19.0,1200,6.01197498419301,6.01197498419301,6.01197498419301,6.01197498419301,3792.430949887,0.0,1.0
1999-09-13,19.25,19.5,19.25,19.5,1500,6.09107991819555,6.17018485219809,6.09107991819555,6.17018485219809,4740.53868735875,0.0,1.0
1999-09-14,19.25,19.25,19.25,19.25,600,6.09107991819555,6.09107991819555,6.09107991819555,6.09107991819555,1896.2154749435,0.0,1.0
1999-09-15,18.87,19.75,18.87,19.5,5300,6.04045276043392,6.32214849065024,6.04045276043392,6.24212129456606,16556.8714741204,0.22,1.0
1999-09-16,18.87,18.87,18.87,18.87,0,6.04045276043392,6.04045276043392,6.04045276043392,6.04045276043392,0,0.0,1.0
1999-09-17,19.75,19.75,19.75,19.75,100,6.32214849065024,6.32214849065024,6.32214849065024,6.32214849065024,312.393801398497,0.0,1.0
1999-09-20,19.31,19.31,19.31,19.31,7900,6.18130062554208,6.18130062554208,6.18130062554208,6.18130062554208,24679.1103104813,0.0,1.0
1999-09-21,19.13,19.13,19.13,19.13,200,6.12368104436147,6.12368104436147,6.12368104436147,6.12368104436147,624.787602796995,0.0,1.0
1999-09-22,19.63,19.75,19.13,19.13,19100,6.28373543652983,6.32214849065024,6.12368104436147,6.12368104436147,59667.216067113,0.0,1.0
1999-09-23,19.13,19.13,19.13,19.13,300,6.12368104436147,6.12368104436147,6.12368104436147,6.12368104436147,937.181404195492,0.0,1.0
1999-09-24,19.13,19.13,19.13,19.13,0,6.12368104436147,6.12368104436147,6.12368104436147,6.12368104436147,0,0.0,1.0
1999-09-27,19.25,19.25,19.25,19.25,200,6.16209409848188,6.16209409848188,6.16209409848188,6.16209409848188,624.787602796994,0.0,1.0
1999-09-28,19.44,19.44,19.25,19.25,3100,6.22291476750586,6.22291476750586,6.16209409848188,6.16209409848188,9684.20784335341,0.0,1.0
1999-09-29,20.0,21.0,19.75,20.25,6400,6.40217568673442,6.72228447107114,6.32214849065024,6.4822028828186,19993.2032895038,0.0,1.0
1999-09-30,20.75,20.75,20.75,20.75,2400,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,7497.45123356393,0.0,1.0
1999-10-01,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-04,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-05,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-06,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-07,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-08,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-11,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-12,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-13,20.75,20.75,20.75,20.75,200,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,624.787602796995,0.0,1.0
1999-10-14,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-15,20.75,20.75,20.75,20.75,0,6.64225727498696,6.64225727498696,6.64225727498696,6.64225727498696,0,0.0,1.0
1999-10-18,19.0,19.0,19.0,19.0,800,6.0820669023977,6.0820669023977,6.0820669023977,6.0820669023977,2499.15041118798,0.0,1.0
1999-10-19,20.25,20.25,19.0,19.0,900,6.4822028828186,6.4822028828186,6.0820669023977,6.0820669023977,2811.54421258648,0.0,1.0
1999-10-20,20.25,20.25,20.25,20.25,0,6.4822028828186,6.4822028828186,6.4822028828186,6.4822028828186,0,0.0,1.0
1999-10-21,21.0,21.25,20.5,20.5,3000,6.72228447107114,6.80231166715532,6.56223007890278,6.56223007890278,9371.81404195492,0.0,1.0
1999-10-22,20.0,20.0,20.0,20.0,400,6.40217568673442,6.40217568673442,6.40217568673442,6.40217568673442,1249.57520559399,0.0,1.0
1999-10-25,20.5,20.75,20.0,20.0,5000,6.56223007890278,6.64225727498696,6.40217568673442,6.40217568673442,15619.6900699249,0.0,1.0
1999-10-26,21.13,22.25,20.25,20.25,2700,6.76389861303491,7.12242045149204,6.4822028828186,6.4822028828186,8434.63263775943,0.0,1.0
1999-10-27,22.0,22.0,22.0,22.0,300,7.04239325540786,7.04239325540786,7.04239325540786,7.04239325540786,937.181404195492,0.0,1.0
1999-10-28,20.5,21.38,20.5,21.38,3300,6.56223007890278,6.84392580911909,6.56223007890278,6.84392580911909,10308.9954461504,0.0,1.0
1999-10-29,20.5,20.5,20.5,20.5,600,6.56223007890278,6.56223007890278,6.56223007890278,6.56223007890278,1874.36280839098,0.0,1.0
1999-11-01,20.5,20.5,20.5,20.5,0,6.56223007890278,6.56223007890278,6.56223007890278,6.56223007890278,0,0.0,1.0
1999-11-02,19.75,20.0,19.75,20.0,1500,6.32214849065024,6.40217568673442,6.32214849065024,6.40217568673442,4685.90702097746,0.0,1.0
1999-11-03,19.75,19.75,19.75,19.75,1700,6.32214849065024,6.32214849065024,6.32214849065024,6.32214849065024,5310.69462377445,0.0,1.0
1999-11-04,19.75,19.75,19.75,19.75,0,6.32214849065024,6.32214849065024,6.32214849065024,6.32214849065024,0,0.0,1.0
1999-11-05,20.5,20.75,20.5,20.75,1500,6.56223007890278,6.64225727498696,6.56223007890278,6.64225727498696,4685.90702097746,0.0,1.0
1999-11-08,20.5,20.5,20.5,20.5,0,6.56223007890278,6.56223007890278,6.56223007890278,6.56223007890278,0,0.0,1.0
1999-11-09,20.44,20.53,20.25,20.25,7300,6.54302355184258,6.57183334243288,6.4822028828186,6.4822028828186,22804.7475020903,0.0,1.0
1999-11-10,20.5,20.88,20.25,20.25,2600,6.56223007890278,6.68387141695073,6.4822028828186,6.4822028828186,8122.23883636093,0.0,1.0
1999-11-11,20.5,20.5,20.5,20.5,0,6.56223007890278,6.56223007890278,6.56223007890278,6.56223007890278,0,0.0,1.0
1999-11-12,20.31,20.31,20.25,20.25,500,6.5014094098788,6.5014094098788,6.4822028828186,6.4822028828186,1561.96900699249,0.0,1.0
1999-11-15,20.31,20.31,20.31,20.31,0,6.5014094098788,6.5014094098788,6.5014094098788,6.5014094098788,0,0.0,1.0
1999-11-16,20.31,20.31,20.31,20.31,300,6.5014094098788,6.5014094098788,6.5014094098788,6.5014094098788,937.181404195492,0.0,1.0
1999-11-17,20.31,20.31,20.31,20.31,200,6.5014094098788,6.5014094098788,6.5014094098788,6.5014094098788,624.787602796995,0.0,1.0
1999-11-18,20.38,20.38,20.31,20.31,2600,6.52381702478237,6.52381702478237,6.5014094098788,6.5014094098788,8122.23883636093,0.0,1.0
1999-11-19,20.44,20.44,20.44,20.44,1200,6.54302355184258,6.54302355184258,6.54302355184258,6.54302355184258,3748.72561678197,0.0,1.0
1999-11-22,20.44,20.63,20.38,20.63,1500,6.54302355184258,6.60384422086655,6.52381702478237,6.60384422086655,4685.90702097746,0.0,1.0
1999-11-23,20.0,20.38,20.0,20.38,2600,6.40217568673442,6.52381702478237,6.40217568673442,6.52381702478237,8122.23883636093,0.0,1.0
1999-11-24,20.5,20.56,20.38,20.38,2500,6.56223007890278,6.58143660596298,6.52381702478237,6.52381702478237,7809.84503496243,0.0,1.0
1999-11-26,20.5,20.5,20.5,20.5,0,6.56223007890278,6.56223007890278,6.56223007890278,6.56223007890278,0,0.0,1.0
1999-11-29,20.25,20.75,20.25,20.75,2800,6.4822028828186,6.64225727498696,6.4822028828186,6.64225727498696,8747.02643915792,0.0,1.0
1999-11-30,20.13,20.13,20.13,20.13,800,6.44378982869819,6.44378982869819,6.44378982869819,6.44378982869819,2499.15041118798,0.0,1.0
1999-12-01,20.12,20.12,20.12,20.12,0,6.44058874085483,6.44058874085483,6.44058874085483,6.44058874085483,0,0.0,1.0
1999-12-02,19.38,19.63,19.38,19.63,1200,6.20370824044565,6.28373543652983,6.20370824044565,6.28373543652983,3748.72561678197,0.0,1.0
1999-12-03,19.38,19.38,19.38,19.38,0,6.20370824044565,6.20370824044565,6.20370824044565,6.20370824044565,0,0.0,1.0
1999-12-06,19.38,19.38,19.38,19.38,0,6.20370824044565,6.20370824044565,6.20370824044565,6.20370824044565,0,0.0,1.0
1999-12-07,19.38,19.38,19.38,19.38,100,6.20370824044565,6.20370824044565,6.20370824044565,6.20370824044565,312.393801398497,0.0,1.0
1999-12-08,20.38,20.38,20.38,20.38,2400,6.52381702478237,6.52381702478237,6.52381702478237,6.52381702478237,7497.45123356394,0.0,1.0
1999-12-09,19.38,19.38,19.38,19.38,10500,6.20370824044565,6.20370824044565,6.20370824044565,6.20370824044565,32801.3491468422,0.0,1.0
1999-12-10,19.38,19.38,19.38,19.38,0,6.20370824044565,6.20370824044565,6.20370824044565,6.20370824044565,0,0.0,1.0
1999-12-13,19.38,19.38,19.38,19.38,0,6.20370824044565,6.20370824044565,6.20370824044565,6.20370824044565,0,0.0,1.0
1999-12-14,19.75,20.25,19.75,20.0,4200,6.32214849065024,6.4822028828186,6.32214849065024,6.40217568673442,13120.5396587369,0.0,1.0
1999-12-15,20.0,20.38,20.0,20.38,1800,6.4822028828186,6.60536473759215,6.4822028828186,6.60536473759215,5553.66758041773,0.25,1.0
1999-12-16,20.25,20.25,20.0,20.0,2800,6.56323041885383,6.56323041885383,6.4822028828186,6.4822028828186,8639.03845842758,0.0,1.0
1999-12-17,19.25,19.75,19.25,19.75,3600,6.2391202747129,6.40117534678337,6.2391202747129,6.40117534678337,11107.3351608355,0.0,1.0
1999-12-20,19.25,19.25,19.25,19.25,100,6.2391202747129,6.2391202747129,6.2391202747129,6.2391202747129,308.537087800985,0.0,1.0
1999-12-21,19.5,19.5,19.5,19.5,600,6.32014781074813,6.32014781074813,6.32014781074813,6.32014781074813,1851.22252680591,0.0,1.0
1999-12-22,19.5,19.5,19.5,19.5,0,6.32014781074813,6.32014781074813,6.32014781074813,6.32014781074813,0,0.0,1.0
1999-12-23,19.5,20.0,19.5,20.0,3000,6.32014781074813,6.4822028828186,6.32014781074813,6.4822028828186,9256.11263402955,0.0,1.0
1999-12-27,19.5,19.5,19.5,19.5,0,6.32014781074813,6.32014781074813,6.32014781074813,6.32014781074813,0,0.0,1.0
1999-12-28,18.0,19.88,18.0,19.5,22300,5.83398259453674,6.44330966552169,5.83398259453674,6.32014781074813,68803.7705796196,0.0,1.0
1999-12-29,18.5,19.0,18.5,19.0,1600,5.9960376666072,6.15809273867767,5.9960376666072,6.15809273867767,4936.59340481576,0.0,1.0
1999-12-30,18.25,18.75,18.0,18.0,1200,5.91501013057197,6.07706520264244,5.83398259453674,5.83398259453674,3702.44505361182,0.0,1.0
1999-12-31,18.25,18.25,18.25,18.25,0,5.91501013057197,5.91501013057197,5.91501013057197,5.91501013057197,0,0.0,1.0
2000-01-03,18.13,18.5,18.13,18.5,2500,5.87611691327506,5.9960376666072,5.87611691327506,5.9960376666072,7713.42719502462,0.0,1.0
2000-01-04,18.13,18.13,18.13,18.13,400,5.87611691327506,5.87611691327506,5.87611691327506,5.87611691327506,1234.14835120394,0.0,1.0
2000-01-05,18.0,18.13,18.0,18.0,22000,5.83398259453674,5.87611691327506,5.83398259453674,5.83398259453674,67878.1593162167,0.0,1.0
2000-01-06,18.0,18.0,18.0,18.0,400,5.83398259453674,5.83398259453674,5.83398259453674,5.83398259453674,1234.14835120394,0.0,1.0
2000-01-07,18.0,18.0,18.0,18.0,0,5.83398259453674,5.83398259453674,5.83398259453674,5.83398259453674,0,0.0,1.0
2000-01-10,17.75,18.13,17.75,18.13,800,5.75295505850151,5.87611691327506,5.75295505850151,5.87611691327506,2468.29670240788,0.0,1.0
2000-01-11,17.75,17.75,17.75,17.75,0,5.75295505850151,5.75295505850151,5.75295505850151,5.75295505850151,0,0.0,1.0
2000-01-12,18.25,18.25,18.0,18.0,2600,5.91501013057197,5.91501013057197,5.83398259453674,5.83398259453674,8021.96428282561,0.0,1.0
2000-01-13,18.56,18.63,18.13,18.13,9000,6.01548427525566,6.03817198534553,5.87611691327506,5.87611691327506,27768.3379020886,0.0,1.0
2000-01-14,18.5,18.5,18.5,18.5,1900,5.9960376666072,5.9960376666072,5.9960376666072,5.9960376666072,5862.20466821872,0.0,1.0
2000-01-18,19.25,19.25,18.5,18.63,1400,6.2391202747129,6.2391202747129,5.9960376666072,6.03817198534553,4319.51922921379,0.0,1.0
2000-01-19,18.63,19.0,18.5,18.5,3700,6.03817198534553,6.15809273867767,5.9960376666072,5.9960376666072,11415.8722486364,0.0,1.0
2000-01-20,18.63,18.63,18.63,18.63,1300,6.03817198534553,6.03817198534553,6.03817198534553,6.03817198534553,4010.9821414128,0.0,1.0
2000-01-21,19.0,19.0,19.0,19.0,6000,6.15809273867767,6.15809273867767,6.15809273867767,6.15809273867767,18512.2252680591,0.0,1.0
2000-01-24,18.63,18.63,18.63,18.63,500,6.03817198534553,6.03817198534553,6.03817198534553,6.03817198534553,1542.68543900492,0.0,1.0
2000-01-25,19.0,19.25,18.63,18.63,13000,6.15809273867767,6.2391202747129,6.03817198534553,6.03817198534553,40109.821414128,0.0,1.0
2000-01-26,19.0,19.0,19.0,19.0,0,6.15809273867767,6.15809273867767,6.15809273867767,6.15809273867767,0,0.0,1.0
2000-01-27,18.63,18.63,18.63,18.63,600,6.03817198534553,6.03817198534553,6.03817198534553,6.03817198534553,1851.22252680591,0.0,1.0
2000-01-28,18.63,18.63,18.63,18.63,300,6.03817198534553,6.03817198534553,6.03817198534553,6.03817198534553,925.611263402954,0.0,1.0
2000-01-31,18.62,18.62,18.62,18.62,0,6.03493088390412,6.03493088390412,6.03493088390412,6.03493088390412,0,0.0,1.0
2000-02-01,18.62,18.62,18.62,18.62,0,6.03493088390412,6.03493088390412,6.03493088390412,6.03493088390412,0,0.0,1.0
2000-02-02,18.62,18.62,18.62,18.62,0,6.03493088390412,6.03493088390412,6.03493088390412,6.03493088390412,0,0.0,1.0
2000-02-03,18.62,18.62,18.62,18.62,0,6.03493088390412,6.03493088390412,6.03493088390412,6.03493088390412,0,0.0,1.0
2000-02-04,18.63,18.63,18.63,18.63,1400,6.03817198534553,6.03817198534553,6.03817198534553,6.03817198534553,4319.51922921379,0.0,1.0
2000-02-07,18.63,19.0,18.63,18.75,5800,6.03817198534553,6.15809273867767,6.03817198534553,6.07706520264244,17895.1510924571,0.0,1.0
2000-02-08,19.0,19.0,19.0,19.0,1300,6.15809273867767,6.15809273867767,6.15809273867767,6.15809273867767,4010.9821414128,0.0,1.0
2000-02-09,19.0,19.0,18.63,18.63,4100,6.15809273867767,6.15809273867767,6.03817198534553,6.03817198534553,12650.0205998404,0.0,1.0
2000-02-10,18.63,18.63,18.63,18.63,2000,6.03817198534553,6.03817198534553,6.03817198534553,6.03817198534553,6170.74175601969,0.0,1.0
2000-02-11,19.0,19.0,18.63,18.88,2000,6.15809273867767,6.15809273867767,6.03817198534553,6.11919952138076,6170.7417560197,0.0,1.0
2000-02-14,19.0,19.0,19.0,19.0,0,6.15809273867767,6.15809273867767,6.15809273867767,6.15809273867767,0,0.0,1.0
2000-02-15,19.0,19.0,19.0,19.0,0,6.15809273867767,6.15809273867767,6.15809273867767,6.15809273867767,0,0.0,1.0
2000-02-16,18.5,18.5,18.5,18.5,200,5.9960376666072,5.9960376666072,5.9960376666072,5.9960376666072,617.07417560197,0.0,1.0
2000-02-17,18.75,18.75,18.75,18.75,900,6.07706520264244,6.07706520264244,6.07706520264244,6.07706520264244,2776.83379020886,0.0,1.0
2000-02-18,18.75,18.75,18.75,18.75,0,6.07706520264244,6.07706520264244,6.07706520264244,6.07706520264244,0,0.0,1.0
2000-02-22,18.75,18.75,18.75,18.75,0,6.07706520264244,6.07706520264244,6.07706520264244,6.07706520264244,0,0.0,1.0
2000-02-23,18.75,18.75,18.56,18.63,7400,6.07706520264244,6.07706520264244,6.01548427525566,6.03817198534553,22831.7444972729,0.0,1.0
2000-02-24,18.75,18.75,18.75,18.75,0,6.07706520264244,6.07706520264244,6.07706520264244,6.07706520264244,0,0.0,1.0
2000-02-25,18.25,18.63,18.25,18.63,3300,5.91501013057197,6.03817198534553,5.91501013057197,6.03817198534553,10181.7238974325,0.0,1.0
2000-02-28,18.5,18.5,18.38,18.38,2400,5.9960376666072,5.9960376666072,5.95714444931029,5.95714444931029,7404.89010722364,0.0,1.0
2000-02-29,18.63,18.88,18.63,18.63,3000,6.03817198534553,6.11919952138076,6.03817198534553,6.03817198534553,9256.11263402954,0.0,1.0
2000-03-01,18.5,18.5,18.5,18.5,1300,5.9960376666072,5.9960376666072,5.9960376666072,5.9960376666072,4010.98214141281,0.0,1.0
2000-03-02,18.5,18.5,18.5,18.5,0,5.9960376666072,5.9960376666072,5.9960376666072,5.9960376666072,0,0.0,1.0
2000-03-03,18.5,18.5,18.5,18.5,0,5.9960376666072,5.9960376666072,5.9960376666072,5.9960376666072,0,0.0,1.0
2000-03-06,18.5,18.5,18.5,18.5,0,5.9960376666072,5.9960376666072,5.9960376666072,5.9960376666072,0,0.0,1.0
2000-03-07,18.75,18.75,18.5,18.5,8600,6.07706520264244,6.07706520264244,5.9960376666072,5.9960376666072,26534.1895508847,0.0,1.0
2000-03-08,18.0,18.38,18.0,18.38,2800,5.83398259453674,5.95714444931029,5.83398259453674,5.95714444931029,8639.03845842758,0.0,1.0
2000-03-09,18.38,18.38,18.13,18.13,800,5.95714444931029,5.95714444931029,5.87611691327506,5.87611691327506,2468.29670240788,0.0,1.0
2000-03-10,18.5,18.5,18.0,18.0,6200,5.9960376666072,5.9960376666072,5.83398259453674,5.83398259453674,19129.2994436611,0.0,1.0
2000-03-13,18.13,18.13,18.13,18.13,100,5.87611691327506,5.87611691327506,5.87611691327506,5.87611691327506,308.537087800985,0.0,1.0
2000-03-14,18.0,18.13,18.0,18.13,300,5.83398259453674,5.87611691327506,5.83398259453674,5.87611691327506,925.611263402955,0.0,1.0
2000-03-15,18.0,18.13,17.5,18.0,8000,5.90528682624774,5.94793611999287,5.7412510810742,5.90528682624774,24384.9290029319,0.22,1.0
2000-03-16,17.75,17.75,17.75,17.75,300,5.82326895366097,5.82326895366097,5.82326895366097,5.82326895366097,914.434837609944,0.0,1.0
2000-03-17,17.75,17.75,17.75,17.75,0,5.82326895366097,5.82326895366097,5.82326895366097,5.82326895366097,0,0.0,1.0
2000-03-20,17.75,17.75,17.75,17.75,0,5.82326895366097,5.82326895366097,5.82326895366097,5.82326895366097,0,0.0,1.0
2000-03-21,18.0,18.13,18.0,18.0,9200,5.90528682624774,5.94793611999287,5.90528682624774,5.90528682624774,28042.6683533716,0.0,1.0
2000-03-22,18.13,18.13,18.13,18.13,3900,5.94793611999287,5.94793611999287,5.94793611999287,5.94793611999287,11887.6528889293,0.0,1.0
2000-03-23,18.75,18.75,18.25,18.5,5100,6.15134044400807,6.15134044400807,5.98730469883452,6.06932257142129,15545.392239369,0.0,1.0
2000-03-24,18.44,18.62,18.44,18.62,3300,6.04963828200047,6.10869115026294,6.04963828200047,6.10869115026294,10058.7832137094,0.0,1.0
2000-03-27,18.63,18.63,18.38,18.38,4500,6.11197186516641,6.11197186516641,6.02995399257964,6.02995399257964,13716.5225641492,0.0,1.0
2000-03-28,18.75,18.75,18.75,18.75,300,6.15134044400807,6.15134044400807,6.15134044400807,6.15134044400807,914.434837609944,0.0,1.0
2000-03-29,18.75,18.75,18.75,18.75,0,6.15134044400807,6.15134044400807,6.15134044400807,6.15134044400807,0,0.0,1.0
2000-03-30,19.0,19.25,19.0,19.0,7300,6.23335831659484,6.31537618918161,6.23335831659484,6.23335831659484,22251.2477151753,0.0,1.0
2000-03-31,19.0,19.0,18.75,18.88,4800,6.23335831659484,6.23335831659484,6.15134044400807,6.19398973775319,14630.9574017591,0.0,1.0
2000-04-03,19.13,19.25,18.88,19.25,16300,6.27600761033996,6.31537618918161,6.19398973775319,6.31537618918161,49684.2928434737,0.0,1.0
2000-04-04,19.0,19.0,18.75,18.88,3300,6.23335831659484,6.23335831659484,6.15134044400807,6.19398973775319,10058.7832137094,0.0,1.0
2000-04-05,19.0,19.0,18.75,18.75,3100,6.23335831659484,6.23335831659484,6.15134044400807,6.15134044400807,9449.15998863609,0.0,1.0
2000-04-06,19.13,19.13,18.75,18.75,22100,6.27600761033996,6.27600761033996,6.15134044400807,6.15134044400807,67363.3663705993,0.0,1.0
2000-04-07,19.0,19.13,18.5,18.5,5600,6.23335831659484,6.27600761033996,6.06932257142129,6.06932257142129,17069.4503020523,0.0,1.0
2000-04-10,19.0,19.0,18.88,18.88,600,6.23335831659484,6.23335831659484,6.19398973775319,6.19398973775319,1828.86967521989,0.0,1.0
2000-04-11,18.88,19.0,18.75,18.75,1400,6.19398973775319,6.23335831659484,6.15134044400807,6.15134044400807,4267.36257551307,0.0,1.0
2000-04-12,18.75,18.75,18.75,18.75,400,6.15134044400807,6.15134044400807,6.15134044400807,6.15134044400807,1219.24645014659,0.0,1.0
2000-04-13,18.88,18.88,18.5,18.75,3100,6.19398973775319,6.19398973775319,6.06932257142129,6.15134044400807,9449.15998863609,0.0,1.0
2000-04-14,18.88,18.88,18.88,18.88,1200,6.19398973775319,6.19398973775319,6.19398973775319,6.19398973775319,3657.73935043978,0.0,1.0
2000-04-17,18.25,18.25,18.25,18.25,900,5.98730469883452,5.98730469883452,5.98730469883452,5.98730469883452,2743.30451282983,0.0,1.0
2000-04-18,18.25,18.25,18.25,18.25,0,5.98730469883452,5.98730469883452,5.98730469883452,5.98730469883452,0,0.0,1.0
2000-04-19,18.25,18.38,18.25,18.38,2800,5.98730469883452,6.02995399257964,5.98730469883452,6.02995399257964,8534.72515102614,0.0,1.0
2000-04-20,18.75,18.75,18.63,18.63,800,6.15134044400807,6.15134044400807,6.11197186516641,6.11197186516641,2438.49290029318,0.0,1.0
2000-04-24,19.25,19.25,18.5,18.63,2800,6.31537618918161,6.31537618918161,6.06932257142129,6.11197186516641,8534.72515102616,0.0,1.0
2000-04-25,19.0,19.25,18.5,18.5,4100,6.23335831659484,6.31537618918161,6.06932257142129,6.06932257142129,12497.2761140026,0.0,1.0
2000-04-26,19.0,19.0,19.0,19.0,300,6.23335831659484,6.23335831659484,6.23335831659484,6.23335831659484,914.434837609945,0.0,1.0
2000-04-27,19.0,19.0,19.0,19.0,0,6.23335831659484,6.23335831659484,6.23335831659484,6.23335831659484,0,0.0,1.0
2000-04-28,19.0,19.0,19.0,19.0,0,6.23335831659484,6.23335831659484,6.23335831659484,6.23335831659484,0,0.0,1.0
2000-05-01,19.0,19.0,18.88,18.88,800,6.23335831659484,6.23335831659484,6.19398973775319,6.19398973775319,2438.49290029319,0.0,1.0
2000-05-02,19.13,19.13,18.75,19.0,13900,6.27600761033996,6.27600761033996,6.15134044400807,6.23335831659484,42368.8141425941,0.0,1.0
2000-05-03,19.0,19.13,19.0,19.13,500,6.23335831659484,6.27600761033996,6.23335831659484,6.27600761033996,1524.05806268324,0.0,1.0
2000-05-04,19.13,19.13,19.13,19.13,1700,6.27600761033996,6.27600761033996,6.27600761033996,6.27600761033996,5181.79741312302,0.0,1.0
2000-05-05,18.63,18.75,18.63,18.75,3600,6.11197186516641,6.15134044400807,6.11197186516641,6.15134044400807,10973.2180513193,0.0,1.0
2000-05-08,18.75,18.75,18.75,18.75,900,6.15134044400807,6.15134044400807,6.15134044400807,6.15134044400807,2743.30451282983,0.0,1.0
2000-05-09,19.0,19.0,18.63,18.75,3400,6.23335831659484,6.23335831659484,6.11197186516641,6.15134044400807,10363.594826246,0.0,1.0
2000-05-10,19.0,19.0,19.0,19.0,0,6.23335831659484,6.23335831659484,6.23335831659484,6.23335831659484,0,0.0,1.0
2000-05-11,19.0,19.0,19.0,19.0,600,6.23335831659484,6.23335831659484,6.23335831659484,6.23335831659484,1828.86967521989,0.0,1.0
2000-05-12,19.0,19.0,19.0,19.0,0,6.23335831659484,6.23335831659484,6.23335831659484,6.23335831659484,0,0.0,1.0
2000-05-15,18.5,18.63,18.5,18.63,500,6.06932257142129,6.11197186516641,6.06932257142129,6.11197186516641,1524.05806268324,0.0,1.0
2000-05-16,18.5,18.5,18.5,18.5,400,6.06932257142129,6.06932257142129,6.06932257142129,6.06932257142129,1219.24645014659,0.0,1.0
2000-05-17,18.25,18.5,18.25,18.5,2000,5.98730469883452,6.06932257142129,5.98730469883452,6.06932257142129,6096.23225073296,0.0,1.0
2000-05-18,18.25,19.0,18.25,19.0,5800,5.98730469883452,6.23335831659484,5.98730469883452,6.23335831659484,17679.0735271256,0.0,1.0
2000-05-19,18.25,18.25,18.25,18.25,0,5.98730469883452,5.98730469883452,5.98730469883452,5.98730469883452,0,0.0,1.0
2000-05-22,18.63,19.13,18.5,19.13,3000,6.11197186516641,6.27600761033996,6.06932257142129,6.27600761033996,9144.34837609945,0.0,1.0
2000-05-23,18.62,18.62,18.62,18.62,0,6.10869115026294,6.10869115026294,6.10869115026294,6.10869115026294,0,0.0,1.0
2000-05-24,18.25,18.25,18.25,18.25,400,5.98730469883452,5.98730469883452,5.98730469883452,5.98730469883452,1219.24645014659,0.0,1.0
2000-05-25,18.25,18.25,18.25,18.25,0,5.98730469883452,5.98730469883452,5.98730469883452,5.98730469883452,0,0.0,1.0
2000-05-26,18.25,18.25,18.25,18.25,0,5.98730469883452,5.98730469883452,5.98730469883452,5.98730469883452,0,0.0,1.0
2000-05-30,18.0,18.13,17.88,18.0,6900,5.90528682624774,5.94793611999287,5.86591824740609,5.90528682624774,21032.0012650287,0.0,1.0
2000-05-31,18.0,18.0,18.0,18.0,0,5.90528682624774,5.90528682624774,5.90528682624774,5.90528682624774,0,0.0,1.0
2000-06-01,18.0,18.0,18.0,18.0,0,5.90528682624774,5.90528682624774,5.90528682624774,5.90528682624774,0,0.0,1.0
2000-06-02,18.0,18.0,18.0,18.0,0,5.90528682624774,5.90528682624774,5.90528682624774,5.90528682624774,0,0.0,1.0
2000-06-05,17.75,17.75,17.25,17.5,5600,5.82326895366097,5.82326895366097,5.65923320848742,5.7412510810742,17069.4503020523,0.0,1.0
2000-06-06,17.25,17.25,17.25,17.25,6600,5.65923320848742,5.65923320848742,5.65923320848742,5.65923320848742,20117.5664274188,0.0,1.0
2000-06-07,17.5,17.5,17.5,17.5,300,5.7412510810742,5.7412510810742,5.7412510810742,5.7412510810742,914.434837609944,0.0,1.0
2000-06-08,17.5,17.5,17.5,17.5,400,5.7412510810742,5.7412510810742,5.7412510810742,5.7412510810742,1219.24645014659,0.0,1.0
2000-06-09,17.0,17.5,17.0,17.5,5700,5.57721533590065,5.7412510810742,5.57721533590065,5.7412510810742,17374.2619145889,0.0,1.0
2000-06-12,17.0,17.0,16.5,16.5,1500,5.57721533590065,5.57721533590065,5.4131795907271,5.4131795907271,4572.17418804972,0.0,1.0
2000-06-13,16.5,16.5,16.5,16.5,400,5.4131795907271,5.4131795907271,5.4131795907271,5.4131795907271,1219.24645014659,0.0,1.0
2000-06-14,16.5,16.5,16.5,16.5,0,5.48863603350693,5.48863603350693,5.48863603350693,5.48863603350693,0,0.23,1.0
2000-06-15,16.5,16.75,16.5,16.75,200,5.48863603350693,5.57179718552976,5.48863603350693,5.57179718552976,601.242272188248,0.0,1.0
2000-06-16,16.5,16.63,16.0,16.63,12900,5.48863603350693,5.5318798325588,5.32231372946127,5.5318798325588,38780.126556142,0.0,1.0
2000-06-19,16.5,16.5,16.5,16.5,0,5.48863603350693,5.48863603350693,5.48863603350693,5.48863603350693,0,0.0,1.0
2000-06-20,16.0,16.13,16.0,16.13,700,5.32231372946127,5.36555752851314,5.32231372946127,5.36555752851314,2104.34795265887,0.0,1.0
2000-06-21,16.5,16.5,16.25,16.25,2400,5.48863603350693,5.48863603350693,5.4054748814841,5.4054748814841,7214.90726625898,0.0,1.0
2000-06-22,16.13,16.5,16.13,16.5,2400,5.36555752851314,5.48863603350693,5.36555752851314,5.48863603350693,7214.90726625898,0.0,1.0
2000-06-23,16.5,16.5,16.5,16.5,1300,5.48863603350693,5.48863603350693,5.48863603350693,5.48863603350693,3908.07476922361,0.0,1.0
2000-06-26,15.0,16.13,15.0,16.13,9100,4.98966912136994,5.36555752851314,4.98966912136994,5.36555752851314,27356.5233845653,0.0,1.0
2000-06-27,15.5,15.5,15.5,15.5,400,5.1559914254156,5.1559914254156,5.1559914254156,5.1559914254156,1202.4845443765,0.0,1.0
2000-06-28,15.25,15.88,15.13,15.88,6900,5.07283027339277,5.28239637649031,5.03291292042181,5.28239637649031,20742.8583904946,0.0,1.0
2000-06-29,15.13,15.13,15.13,15.13,700,5.03291292042181,5.03291292042181,5.03291292042181,5.03291292042181,2104.34795265887,0.0,1.0
2000-06-30,15.25,15.75,15.25,15.75,800,5.07283027339277,5.23915257743843,5.07283027339277,5.23915257743843,2404.96908875299,0.0,1.0
2000-07-03,15.75,15.75,15.75,15.75,200,5.23915257743843,5.23915257743843,5.23915257743843,5.23915257743843,601.242272188248,0.0,1.0
2000-07-05,15.75,15.75,15.75,15.75,0,5.23915257743843,5.23915257743843,5.23915257743843,5.23915257743843,0,0.0,1.0
2000-07-06,16.0,16.38,15.75,15.75,5000,5.32231372946127,5.44871868053597,5.23915257743843,5.23915257743843,15031.0568047062,0.0,1.0
2000-07-07,16.0,16.25,16.0,16.19,6300,5.32231372946127,5.4054748814841,5.32231372946127,5.38551620499862,18939.1315739298,0.0,1.0
2000-07-10,16.31,16.31,16.13,16.13,3600,5.42543355796958,5.42543355796958,5.36555752851314,5.36555752851314,10822.3608993885,0.0,1.0
2000-07-11,16.0,16.13,15.75,16.0,9900,5.32231372946127,5.36555752851314,5.23915257743843,5.32231372946127,29761.4924733183,0.0,1.0
2000-07-12,15.63,15.63,15.63,15.63,400,5.19923522446747,5.19923522446747,5.19923522446747,5.19923522446747,1202.4845443765,0.0,1.0
2000-07-13,15.63,15.63,15.63,15.63,2800,5.19923522446747,5.19923522446747,5.19923522446747,5.19923522446747,8417.39181063548,0.0,1.0
2000-07-14,15.62,15.62,15.62,15.62,0,5.19590877838656,5.19590877838656,5.19590877838656,5.19590877838656,0,0.0,1.0
2000-07-17,15.62,15.62,15.62,15.62,0,5.19590877838656,5.19590877838656,5.19590877838656,5.19590877838656,0,0.0,1.0
2000-07-18,16.0,16.0,16.0,16.0,2800,5.32231372946127,5.32231372946127,5.32231372946127,5.32231372946127,8417.39181063546,0.0,1.0
2000-07-19,16.13,16.13,16.13,16.13,3600,5.36555752851314,5.36555752851314,5.36555752851314,5.36555752851314,10822.3608993885,0.0,1.0
2000-07-20,15.88,15.88,15.88,15.88,2600,5.28239637649031,5.28239637649031,5.28239637649031,5.28239637649031,7816.14953844722,0.0,1.0
2000-07-21,15.87,15.87,15.87,15.87,0,5.27906993040939,5.27906993040939,5.27906993040939,5.27906993040939,0,0.0,1.0
2000-07-24,15.87,15.87,15.87,15.87,0,5.27906993040939,5.27906993040939,5.27906993040939,5.27906993040939,0,0.0,1.0
2000-07-25,15.88,15.88,15.88,15.88,400,5.28239637649031,5.28239637649031,5.28239637649031,5.28239637649031,1202.4845443765,0.0,1.0
2000-07-26,15.87,15.87,15.87,15.87,0,5.27906993040939,5.27906993040939,5.27906993040939,5.27906993040939,0,0.0,1.0
2000-07-27,15.87,15.87,15.87,15.87,0,5.27906993040939,5.27906993040939,5.27906993040939,5.27906993040939,0,0.0,1.0
2000-07-28,15.87,15.87,15.87,15.87,0,5.27906993040939,5.27906993040939,5.27906993040939,5.27906993040939,0,0.0,1.0
2000-07-31,15.87,15.87,15.87,15.87,0,5.27906993040939,5.27906993040939,5.27906993040939,5.27906993040939,0,0.0,1.0
2000-08-01,16.63,16.63,16.0,16.25,3000,5.5318798325588,5.5318798325588,5.32231372946127,5.4054748814841,9018.63408282373,0.0,1.0
2000-08-02,16.63,16.63,16.13,16.63,3800,5.5318798325588,5.5318798325588,5.36555752851314,5.5318798325588,11423.6031715767,0.0,1.0
2000-08-03,16.63,16.63,16.63,16.63,0,5.5318798325588,5.5318798325588,5.5318798325588,5.5318798325588,0,0.0,1.0
2000-08-04,16.63,16.63,16.63,16.63,0,5.5318798325588,5.5318798325588,5.5318798325588,5.5318798325588,0,0.0,1.0
2000-08-07,16.63,16.63,16.63,16.63,0,5.5318798325588,5.5318798325588,5.5318798325588,5.5318798325588,0,0.0,1.0
2000-08-08,16.56,16.56,16.5,16.5,2600,5.50859470999241,5.50859470999241,5.48863603350693,5.48863603350693,7816.14953844722,0.0,1.0
2000-08-09,16.0,16.13,16.0,16.13,2600,5.32231372946127,5.36555752851314,5.32231372946127,5.36555752851314,7816.14953844722,0.0,1.0
2000-08-10,16.0,16.0,16.0,16.0,300,5.32231372946127,5.32231372946127,5.32231372946127,5.32231372946127,901.863408282371,0.0,1.0
2000-08-11,15.38,15.75,15.38,15.75,3900,5.11607407244464,5.23915257743843,5.11607407244464,5.23915257743843,11724.2243076708,0.0,1.0
2000-08-14,15.38,15.63,15.38,15.63,1500,5.11607407244464,5.19923522446747,5.11607407244464,5.19923522446747,4509.31704141186,0.0,1.0
2000-08-15,15.75,15.75,15.25,15.25,1300,5.23915257743843,5.23915257743843,5.07283027339277,5.07283027339277,3908.07476922362,0.0,1.0
2000-08-16,15.37,15.37,15.37,15.37,400,5.11274762636373,5.11274762636373,5.11274762636373,5.11274762636373,1202.4845443765,0.0,1.0
2000-08-17,15.25,15.75,15.25,15.75,4400,5.07283027339277,5.23915257743843,5.07283027339277,5.23915257743843,13227.3299881415,0.0,1.0
2000-08-18,15.31,15.31,15.25,15.25,7200,5.09278894987825,5.09278894987825,5.07283027339277,5.07283027339277,21644.7217987769,0.0,1.0
2000-08-21,15.63,15.63,15.38,15.38,9300,5.19923522446747,5.19923522446747,5.11607407244464,5.11607407244464,27957.7656567536,0.0,1.0
2000-08-22,15.62,15.62,15.62,15.62,0,5.19590877838656,5.19590877838656,5.19590877838656,5.19590877838656,0,0.0,1.0
2000-08-23,15.5,15.5,15.5,15.5,500,5.1559914254156,5.1559914254156,5.1559914254156,5.1559914254156,1503.10568047062,0.0,1.0
2000-08-24,15.69,15.69,15.63,15.63,5200,5.21919390095295,5.21919390095295,5.19923522446747,5.19923522446747,15632.2990768945,0.0,1.0
2000-08-25,15.69,15.69,15.69,15.69,0,5.21919390095295,5.21919390095295,5.21919390095295,5.21919390095295,0,0.0,1.0
2000-08-28,15.69,15.69,15.69,15.69,0,5.21919390095295,5.21919390095295,5.21919390095295,5.21919390095295,0,0.0,1.0
2000-08-29,15.69,15.69,15.69,15.69,0,5.21919390095295,5.21919390095295,5.21919390095295,5.21919390095295,0,0.0,1.0
2000-08-30,15.69,15.69,15.69,15.69,0,5.21919390095295,5.21919390095295,5.21919390095295,5.21919390095295,0,0.0,1.0
2000-08-31,15.5,15.5,15.5,15.5,100,5.1559914254156,5.1559914254156,5.1559914254156,5.1559914254156,300.621136094124,0.0,1.0
2000-09-01,15.56,15.56,15.5,15.5,1700,5.17595010190108,5.17595010190108,5.1559914254156,5.1559914254156,5110.55931360011,0.0,1.0
2000-09-05,15.5,15.5,15.5,15.5,600,5.1559914254156,5.1559914254156,5.1559914254156,5.1559914254156,1803.72681656474,0.0,1.0
2000-09-06,16.0,16.0,15.5,15.75,4800,5.32231372946127,5.32231372946127,5.1559914254156,5.23915257743843,14429.8145325179,0.0,1.0
2000-09-07,16.0,16.0,16.0,16.0,0,5.32231372946127,5.32231372946127,5.32231372946127,5.32231372946127,0,0.0,1.0
2000-09-08,15.63,15.63,15.63,15.63,200,5.19923522446747,5.19923522446747,5.19923522446747,5.19923522446747,601.242272188249,0.0,1.0
2000-09-11,15.63,15.75,15.63,15.69,8000,5.19923522446747,5.23915257743843,5.19923522446747,5.21919390095295,24049.6908875299,0.0,1.0
2000-09-12,15.88,15.88,15.5,15.75,13500,5.28239637649031,5.28239637649031,5.1559914254156,5.23915257743843,40583.8533727067,0.0,1.0
2000-09-13,15.63,16.0,15.63,16.0,2600,5.27574348432848,5.40063312535225,5.27574348432848,5.40063312535225,7702.8005854937,0.23,1.0
2000-09-14,15.63,15.63,15.63,15.63,600,5.27574348432848,5.27574348432848,5.27574348432848,5.27574348432848,1777.56936588316,0.0,1.0
2000-09-15,15.62,15.62,15.62,15.62,0,5.27236808862513,5.27236808862513,5.27236808862513,5.27236808862513,0,0.0,1.0
2000-09-18,15.5,15.63,15.25,15.63,2700,5.23186334018499,5.27574348432848,5.14747844760136,5.27574348432848,7999.06214647423,0.0,1.0
2000-09-19,15.63,15.63,15.25,15.25,1300,5.27574348432848,5.27574348432848,5.14747844760136,5.14747844760136,3851.40029274685,0.0,1.0
2000-09-20,15.0,15.25,15.0,15.25,400,5.06309355501774,5.14747844760136,5.06309355501774,5.14747844760136,1185.04624392211,0.0,1.0
2000-09-21,15.0,15.0,15.0,15.0,0,5.06309355501774,5.06309355501774,5.06309355501774,5.06309355501774,0,0.0,1.0
2000-09-22,15.13,15.13,14.75,14.88,2700,5.10697369916122,5.10697369916122,4.97870866243411,5.02258880657759,7999.06214647423,0.0,1.0
2000-09-25,15.13,15.13,15.13,15.13,0,5.10697369916122,5.10697369916122,5.10697369916122,5.10697369916122,0,0.0,1.0
2000-09-26,15.13,15.13,15.13,15.13,0,5.10697369916122,5.10697369916122,5.10697369916122,5.10697369916122,0,0.0,1.0
2000-09-27,15.63,15.63,15.63,15.63,1900,5.27574348432848,5.27574348432848,5.27574348432848,5.27574348432848,5628.96965863001,0.0,1.0
2000-09-28,15.63,15.63,15.63,15.63,300,5.27574348432848,5.27574348432848,5.27574348432848,5.27574348432848,888.784682941581,0.0,1.0
2000-09-29,16.0,16.38,16.0,16.0,26400,5.40063312535225,5.52889816207937,5.40063312535225,5.40063312535225,78213.0520988591,0.0,1.0
2000-10-02,16.38,16.38,16.0,16.0,2400,5.52889816207937,5.52889816207937,5.40063312535225,5.40063312535225,7110.27746353264,0.0,1.0
2000-10-03,15.88,16.0,15.88,16.0,600,5.36012837691211,5.40063312535225,5.36012837691211,5.40063312535225,1777.56936588316,0.0,1.0
2000-10-04,15.87,15.87,15.87,15.87,0,5.35675298120876,5.35675298120876,5.35675298120876,5.35675298120876,0,0.0,1.0
2000-10-05,15.5,15.5,15.25,15.5,3600,5.23186334018499,5.23186334018499,5.14747844760136,5.23186334018499,10665.416195299,0.0,1.0
2000-10-06,15.5,15.5,15.5,15.5,0,5.23186334018499,5.23186334018499,5.23186334018499,5.23186334018499,0,0.0,1.0
2000-10-09,15.5,15.5,15.5,15.5,400,5.23186334018499,5.23186334018499,5.23186334018499,5.23186334018499,1185.04624392211,0.0,1.0
2000-10-10,15.5,15.5,15.5,15.5,800,5.23186334018499,5.23186334018499,5.23186334018499,5.23186334018499,2370.09248784422,0.0,1.0
2000-10-11,15.25,15.25,15.25,15.25,800,5.14747844760136,5.14747844760136,5.14747844760136,5.14747844760136,2370.09248784422,0.0,1.0
2000-10-12,14.75,15.0,14.75,15.0,1300,4.97870866243411,5.06309355501774,4.97870866243411,5.06309355501774,3851.40029274685,0.0,1.0
2000-10-13,14.13,14.75,14.13,14.63,4900,4.76943412882671,4.97870866243411,4.76943412882671,4.93820391399396,14516.8164880458,0.0,1.0
2000-10-16,14.31,14.31,14.13,14.13,1200,4.83019125148692,4.83019125148692,4.76943412882671,4.76943412882671,3555.13873176632,0.0,1.0
2000-10-17,14.5,14.75,14.5,14.5,3300,4.89432376985048,4.97870866243411,4.89432376985048,4.89432376985048,9776.63151235738,0.0,1.0
2000-10-18,14.63,14.94,14.63,14.88,1800,4.93820391399396,5.04284118079766,4.93820391399396,5.02258880657759,5332.70809764949,0.0,1.0
2000-10-19,14.5,14.5,14.5,14.5,2200,4.89432376985048,4.89432376985048,4.89432376985048,4.89432376985048,6517.75434157159,0.0,1.0
2000-10-20,14.75,14.75,14.75,14.75,900,4.97870866243411,4.97870866243411,4.97870866243411,4.97870866243411,2666.35404882474,0.0,1.0
2000-10-23,14.63,15.0,14.63,14.63,6000,4.93820391399396,5.06309355501774,4.93820391399396,4.93820391399396,17775.6936588316,0.0,1.0
2000-10-24,15.0,15.0,14.63,14.63,1800,5.06309355501774,5.06309355501774,4.93820391399396,4.93820391399396,5332.70809764948,0.0,1.0
2000-10-25,14.63,14.63,14.63,14.63,400,4.93820391399396,4.93820391399396,4.93820391399396,4.93820391399396,1185.04624392211,0.0,1.0
2000-10-26,15.0,15.0,14.63,14.63,4100,5.06309355501774,5.06309355501774,4.93820391399396,4.93820391399396,12146.7240002016,0.0,1.0
2000-10-27,15.0,15.0,15.0,15.0,0,5.06309355501774,5.06309355501774,5.06309355501774,5.06309355501774,0,0.0,1.0
2000-10-30,15.0,15.0,15.0,15.0,0,5.06309355501774,5.06309355501774,5.06309355501774,5.06309355501774,0,0.0,1.0
2000-10-31,15.13,15.13,14.63,14.63,7000,5.10697369916122,5.10697369916122,4.93820391399396,4.93820391399396,20738.3092686369,0.0,1.0
2000-11-01,14.75,15.38,14.75,14.75,3600,4.97870866243411,5.19135859174485,4.97870866243411,4.97870866243411,10665.416195299,0.0,1.0
2000-11-02,14.75,14.75,14.75,14.75,2400,4.97870866243411,4.97870866243411,4.97870866243411,4.97870866243411,7110.27746353264,0.0,1.0
2000-11-03,14.75,14.75,14.75,14.75,0,4.97870866243411,4.97870866243411,4.97870866243411,4.97870866243411,0,0.0,1.0
2000-11-06,15.25,15.25,15.25,15.25,600,5.14747844760136,5.14747844760136,5.14747844760136,5.14747844760136,1777.56936588316,0.0,1.0
2000-11-07,15.25,15.25,15.25,15.25,0,5.14747844760136,5.14747844760136,5.14747844760136,5.14747844760136,0,0.0,1.0
2000-11-08,15.13,15.13,15.13,15.13,500,5.10697369916122,5.10697369916122,5.10697369916122,5.10697369916122,1481.30780490264,0.0,1.0
2000-11-09,15.13,15.13,15.13,15.13,0,5.10697369916122,5.10697369916122,5.10697369916122,5.10697369916122,0,0.0,1.0
2000-11-10,15.0,15.13,15.0,15.0,1300,5.06309355501774,5.10697369916122,5.06309355501774,5.06309355501774,3851.40029274685,0.0,1.0
2000-11-13,15.13,15.13,14.88,15.0,5500,5.10697369916122,5.10697369916122,5.02258880657759,5.06309355501774,16294.385853929,0.0,1.0
2000-11-14,15.13,15.13,15.13,15.13,0,5.10697369916122,5.10697369916122,5.10697369916122,5.10697369916122,0,0.0,1.0
2000-11-15,14.63,15.13,14.63,15.13,600,4.93820391399396,5.10697369916122,4.93820391399396,5.10697369916122,1777.56936588316,0.0,1.0
2000-11-16,14.75,14.75,14.63,14.63,400,4.97870866243411,4.97870866243411,4.93820391399396,4.93820391399396,1185.04624392211,0.0,1.0
2000-11-17,14.75,14.75,14.75,14.75,0,4.97870866243411,4.97870866243411,4.97870866243411,4.97870866243411,0,0.0,1.0
2000-11-20,14.75,14.75,14.75,14.75,0,4.97870866243411,4.97870866243411,4.97870866243411,4.97870866243411,0,0.0,1.0
2000-11-21,14.0,15.0,14.0,14.13,1300,4.72555398468322,5.06309355501774,4.72555398468322,4.76943412882671,3851.40029274685,0.0,1.0
2000-11-22,14.5,14.75,14.13,14.13,1900,4.89432376985048,4.97870866243411,4.76943412882671,4.76943412882671,5628.96965863001,0.0,1.0
2000-11-24,14.5,14.5,14.5,14.5,0,4.89432376985048,4.89432376985048,4.89432376985048,4.89432376985048,0,0.0,1.0
2000-11-27,14.25,14.25,14.25,14.25,600,4.80993887726685,4.80993887726685,4.80993887726685,4.80993887726685,1777.56936588316,0.0,1.0
2000-11-28,14.38,15.0,14.13,14.5,1400,4.85381902141034,5.06309355501774,4.76943412882671,4.89432376985048,4147.66185372737,0.0,1.0
2000-11-29,14.75,14.75,14.13,14.13,11700,4.97870866243411,4.97870866243411,4.76943412882671,4.76943412882671,34662.6026347216,0.0,1.0
2000-11-30,14.75,14.75,14.13,14.13,6000,4.97870866243411,4.97870866243411,4.76943412882671,4.76943412882671,17775.6936588316,0.0,1.0
2000-12-01,14.13,14.88,14.13,14.88,3600,4.76943412882671,5.02258880657759,4.76943412882671,5.02258880657759,10665.416195299,0.0,1.0
2000-12-04,14.88,15.0,14.13,14.13,1600,5.02258880657759,5.06309355501774,4.76943412882671,4.76943412882671,4740.18497568843,0.0,1.0
2000-12-05,15.25,15.5,15.19,15.25,12200,5.14747844760136,5.23186334018499,5.12722607338129,5.14747844760136,36143.9104396243,0.0,1.0
2000-12-06,16.25,16.25,15.31,15.31,5000,5.48501801793588,5.48501801793588,5.16773082182144,5.16773082182144,14813.0780490264,0.0,1.0
2000-12-07,16.0,16.0,15.25,15.25,1300,5.40063312535225,5.40063312535225,5.14747844760136,5.14747844760136,3851.40029274685,0.0,1.0
2000-12-08,15.25,16.75,15.25,16.75,1500,5.14747844760136,5.65378780310314,5.14747844760136,5.65378780310314,4443.92341470791,0.0,1.0
2000-12-11,15.36,15.75,15.25,15.5,13700,5.18460780033816,5.31624823276862,5.14747844760136,5.23186334018499,40587.8338543322,0.0,1.0
2000-12-12,16.0,16.0,15.5,15.5,1400,5.40063312535225,5.40063312535225,5.23186334018499,5.23186334018499,4147.66185372738,0.0,1.0
2000-12-13,16.0,16.0,15.88,15.88,900,5.49176880934257,5.49176880934257,5.4505805432725,5.4505805432725,2622.10600990755,0.27,1.0
2000-12-14,16.5,16.5,16.25,16.25,6100,5.66338658463453,5.66338658463453,5.57757769698855,5.57757769698855,17772.051844929,0.0,1.0
2000-12-15,16.5,16.63,16.5,16.63,1400,5.66338658463453,5.70800720621043,5.66338658463453,5.70800720621043,4078.8315709673,0.0,1.0
2000-12-18,16.25,16.25,16.25,16.25,200,5.57757769698855,5.57757769698855,5.57757769698855,5.57757769698855,582.6902244239,0.0,1.0
2000-12-19,16.25,16.5,16.25,16.5,1500,5.57757769698855,5.66338658463453,5.57757769698855,5.66338658463453,4370.17668317925,0.0,1.0
2000-12-20,16.38,16.63,16.13,16.13,8100,5.62219831856446,5.70800720621043,5.53638943091848,5.53638943091848,23598.954089168,0.0,1.0
2000-12-21,16.5,16.63,16.5,16.63,6200,5.66338658463453,5.70800720621043,5.66338658463453,5.70800720621043,18063.3969571409,0.0,1.0
2000-12-22,17.0,17.0,17.0,17.0,100,5.83500435992648,5.83500435992648,5.83500435992648,5.83500435992648,291.34511221195,0.0,1.0
2000-12-26,16.75,16.75,16.63,16.63,2800,5.7491954722805,5.7491954722805,5.70800720621043,5.70800720621043,8157.66314193461,0.0,1.0
2000-12-27,17.0,17.25,16.94,17.25,4800,5.83500435992648,5.92081324757246,5.81441022689145,5.92081324757246,13984.5653861736,0.0,1.0
2000-12-28,17.0,17.0,16.88,16.88,3400,5.83500435992648,5.83500435992648,5.79381609385641,5.79381609385641,9905.73381520631,0.0,1.0
2000-12-29,17.75,17.88,17.0,17.0,6000,6.09243102286441,6.13705164444032,5.83500435992648,5.83500435992648,17480.706732717,0.0,1.0
2001-01-02,17.63,17.63,17.13,17.13,8200,6.05124275679434,6.05124275679434,5.87962498150239,5.87962498150239,23890.2992013799,0.0,1.0
2001-01-03,17.75,18.13,17.75,18.13,1300,6.09243102286441,6.2228605320863,6.09243102286441,6.2228605320863,3787.48645875536,0.0,1.0
2001-01-04,17.25,17.25,17.25,17.25,600,5.92081324757246,5.92081324757246,5.92081324757246,5.92081324757246,1748.0706732717,0.0,1.0
2001-01-05,17.5,18.0,17.5,18.0,3700,6.00662213521844,6.17823991051039,6.00662213521844,6.17823991051039,10779.7691518422,0.0,1.0
2001-01-08,17.88,18.5,17.5,17.5,5800,6.13705164444032,6.34985768580235,6.00662213521844,6.00662213521844,16898.0165082931,0.0,1.0
2001-01-09,18.94,18.94,18.13,18.5,11300,6.50088132805927,6.50088132805927,6.2228605320863,6.34985768580235,32921.9976799504,0.0,1.0
2001-01-10,18.63,19.38,18.63,19.0,14900,6.39447830737826,6.65190497031619,6.39447830737826,6.5214754610943,43410.4217195806,0.0,1.0
2001-01-11,18.5,18.5,18.38,18.5,2600,6.34985768580235,6.34985768580235,6.30866941973228,6.34985768580235,7574.9729175107,0.0,1.0
2001-01-12,19.0,19.0,19.0,19.0,1200,6.5214754610943,6.5214754610943,6.5214754610943,6.5214754610943,3496.1413465434,0.0,1.0
2001-01-16,19.0,19.0,19.0,19.0,100,6.5214754610943,6.5214754610943,6.5214754610943,6.5214754610943,291.34511221195,0.0,1.0
2001-01-17,19.0,19.0,19.0,19.0,0,6.5214754610943,6.5214754610943,6.5214754610943,6.5214754610943,0,0.0,1.0
2001-01-18,18.75,18.75,18.75,18.75,100,6.43566657344832,6.43566657344832,6.43566657344832,6.43566657344832,291.345112211951,0.0,1.0
2001-01-19,18.63,19.25,18.63,18.75,2200,6.39447830737826,6.60728434874028,6.39447830737826,6.43566657344832,6409.5924686629,0.0,1.0
2001-01-22,18.62,18.62,18.62,18.62,0,6.39104595187242,6.39104595187242,6.39104595187242,6.39104595187242,0,0.0,1.0
2001-01-23,19.38,19.38,18.5,18.63,5100,6.65190497031619,6.65190497031619,6.34985768580235,6.39447830737826,14858.6007228095,0.0,1.0
2001-01-24,19.38,19.38,19.38,19.38,0,6.65190497031619,6.65190497031619,6.65190497031619,6.65190497031619,0,0.0,1.0
2001-01-25,19.0,19.25,19.0,19.25,1200,6.5214754610943,6.60728434874028,6.5214754610943,6.60728434874028,3496.1413465434,0.0,1.0
2001-01-26,19.0,19.25,19.0,19.25,11800,6.5214754610943,6.60728434874028,6.5214754610943,6.60728434874028,34378.7232410101,0.0,1.0
2001-01-29,18.75,19.25,18.75,19.25,10600,6.43566657344832,6.60728434874028,6.43566657344832,6.60728434874028,30882.5818944668,0.0,1.0
2001-01-30,18.75,19.0,18.5,18.63,6000,6.43566657344832,6.5214754610943,6.34985768580235,6.39447830737826,17480.706732717,0.0,1.0
2001-01-31,18.63,18.88,18.63,18.88,700,6.39447830737826,6.48028719502423,6.39447830737826,6.48028719502423,2039.41578548365,0.0,1.0
2001-02-01,18.63,18.88,18.53,18.88,2700,6.39447830737826,6.48028719502423,6.36015475231986,6.48028719502423,7866.31802972265,0.0,1.0
2001-02-02,18.88,18.88,18.88,18.88,200,6.48028719502423,6.48028719502423,6.48028719502423,6.48028719502423,582.690224423901,0.0,1.0
2001-02-05,18.87,18.87,18.87,18.87,0,6.47685483951839,6.47685483951839,6.47685483951839,6.47685483951839,0,0.0,1.0
2001-02-06,18.56,18.56,18.56,18.56,1600,6.37045181883738,6.37045181883738,6.37045181883738,6.37045181883738,4661.52179539121,0.0,1.0
2001-02-07,18.88,18.88,18.88,18.88,800,6.48028719502423,6.48028719502423,6.48028719502423,6.48028719502423,2330.7608976956,0.0,1.0
2001-02-08,18.87,18.87,18.87,18.87,0,6.47685483951839,6.47685483951839,6.47685483951839,6.47685483951839,0,0.0,1.0
2001-02-09,18.56,18.56,18.56,18.56,500,6.37045181883738,6.37045181883738,6.37045181883738,6.37045181883738,1456.72556105975,0.0,1.0
2001-02-12,18.75,18.75,18.75,18.75,500,6.43566657344832,6.43566657344832,6.43566657344832,6.43566657344832,1456.72556105975,0.0,1.0
2001-02-13,18.75,18.75,18.53,18.53,1600,6.43566657344832,6.43566657344832,6.36015475231986,6.36015475231986,4661.52179539121,0.0,1.0
2001-02-14,19.13,19.13,18.6,18.6,4100,6.56609608267021,6.56609608267021,6.38418124086074,6.38418124086074,11945.14960069,0.0,1.0
2001-02-15,18.75,19.25,18.75,19.13,800,6.43566657344832,6.60728434874028,6.43566657344832,6.56609608267021,2330.7608976956,0.0,1.0
2001-02-16,18.56,19.25,18.56,19.25,300,6.37045181883738,6.60728434874028,6.37045181883738,6.60728434874028,874.035336635851,0.0,1.0
2001-02-20,18.56,18.56,18.56,18.56,0,6.37045181883738,6.37045181883738,6.37045181883738,6.37045181883738,0,0.0,1.0
2001-02-21,18.56,18.56,18.56,18.56,0,6.37045181883738,6.37045181883738,6.37045181883738,6.37045181883738,0,0.0,1.0
2001-02-22,18.5,18.63,18.13,18.63,3900,6.34985768580235,6.39447830737826,6.2228605320863,6.39447830737826,11362.4593762661,0.0,1.0
2001-02-23,18.38,18.38,18.38,18.38,300,6.30866941973228,6.30866941973228,6.30866941973228,6.30866941973228,874.035336635851,0.0,1.0
2001-02-26,18.88,18.88,18.25,18.25,2400,6.48028719502423,6.48028719502423,6.26404879815637,6.26404879815637,6992.28269308681,0.0,1.0
2001-02-27,18.38,18.63,18.25,18.38,10300,6.30866941973228,6.39447830737826,6.26404879815637,6.30866941973228,30008.5465578309,0.0,1.0
2001-02-28,18.5,18.75,18.5,18.63,3300,6.34985768580235,6.43566657344832,6.34985768580235,6.39447830737826,9614.38870299436,0.0,1.0
2001-03-01,18.63,18.75,18.25,18.25,11600,6.39447830737826,6.43566657344832,6.26404879815637,6.26404879815637,33796.0330165862,0.0,1.0
2001-03-02,18.69,18.75,18.31,18.38,12700,6.41507244041329,6.43566657344832,6.2846429311914,6.30866941973228,37000.8292509177,0.0,1.0
2001-03-05,18.5,18.69,18.25,18.69,4800,6.34985768580235,6.41507244041329,6.26404879815637,6.41507244041329,13984.5653861736,0.0,1.0
2001-03-06,18.44,18.5,18.44,18.5,8400,6.32926355276731,6.34985768580235,6.32926355276731,6.34985768580235,24472.9894258038,0.0,1.0
2001-03-07,18.44,18.5,18.31,18.31,3100,6.32926355276731,6.34985768580235,6.2846429311914,6.2846429311914,9031.69847857046,0.0,1.0
2001-03-08,18.44,18.5,18.25,18.5,15900,6.32926355276731,6.34985768580235,6.26404879815637,6.34985768580235,46323.8728417001,0.0,1.0
2001-03-09,18.44,18.5,18.31,18.31,5700,6.32926355276731,6.34985768580235,6.2846429311914,6.2846429311914,16606.6713960812,0.0,1.0
2001-03-12,18.44,18.44,18.44,18.44,400,6.32926355276731,6.32926355276731,6.32926355276731,6.32926355276731,1165.3804488478,0.0,1.0
2001-03-13,18.38,18.44,18.38,18.44,1400,6.38761359636658,6.40846543618061,6.38761359636658,6.40846543618061,4028.42150856416,0.23,1.0
2001-03-14,18.38,18.5,18.38,18.44,6700,6.38761359636658,6.42931727599465,6.38761359636658,6.40846543618061,19278.8743624142,0.0,1.0
2001-03-15,18.38,18.38,18.38,18.38,0,6.38761359636658,6.38761359636658,6.38761359636658,6.38761359636658,0,0.0,1.0
2001-03-16,18.13,18.38,18.13,18.13,5100,6.30073093047476,6.38761359636658,6.30073093047476,6.30073093047476,14674.9640669123,0.0,1.0
2001-03-19,18.38,18.44,18.0,18.13,8100,6.38761359636658,6.40846543618061,6.25555194421101,6.30073093047476,23307.2958709784,0.0,1.0
2001-03-20,18.38,18.44,18.13,18.13,3100,6.38761359636658,6.40846543618061,6.30073093047476,6.30073093047476,8920.07619753493,0.0,1.0
2001-03-21,18.38,18.38,18.38,18.38,0,6.38761359636658,6.38761359636658,6.38761359636658,6.38761359636658,0,0.0,1.0
2001-03-22,18.13,18.38,18.13,18.38,900,6.30073093047476,6.38761359636658,6.30073093047476,6.38761359636658,2589.69954121982,0.0,1.0
2001-03-23,18.38,18.38,18.38,18.38,100,6.38761359636658,6.38761359636658,6.38761359636658,6.38761359636658,287.744393468869,0.0,1.0
2001-03-26,18.38,18.38,18.38,18.38,0,6.38761359636658,6.38761359636658,6.38761359636658,6.38761359636658,0,0.0,1.0
2001-03-27,18.44,18.44,18.25,18.25,3000,6.40846543618061,6.40846543618061,6.34243461010283,6.34243461010283,8632.33180406607,0.0,1.0
2001-03-28,18.5,18.5,18.38,18.38,3900,6.42931727599465,6.42931727599465,6.38761359636658,6.38761359636658,11222.0313452859,0.0,1.0
2001-03-29,18.5,18.5,18.13,18.13,7500,6.42931727599465,6.42931727599465,6.30073093047476,6.30073093047476,21580.8295101652,0.0,1.0
2001-03-30,18.5,18.5,18.25,18.5,900,6.42931727599465,6.42931727599465,6.34243461010283,6.42931727599465,2589.69954121982,0.0,1.0
2001-04-02,18.5,18.5,18.5,18.5,1700,6.42931727599465,6.42931727599465,6.42931727599465,6.42931727599465,4891.65468897077,0.0,1.0
2001-04-03,18.25,18.5,18.25,18.5,4100,6.34243461010283,6.42931727599465,6.34243461010283,6.42931727599465,11797.5201322236,0.0,1.0
2001-04-04,18.63,18.63,18.25,18.25,8500,6.4744962622584,6.4744962622584,6.34243461010283,6.34243461010283,24458.2734448538,0.0,1.0
2001-04-05,18.5,18.5,18.25,18.25,4200,6.42931727599465,6.42931727599465,6.34243461010283,6.34243461010283,12085.2645256925,0.0,1.0
2001-04-06,17.88,18.13,17.88,18.13,1300,6.21384826458294,6.30073093047476,6.21384826458294,6.30073093047476,3740.67711509529,0.0,1.0
2001-04-09,18.38,18.38,18.0,18.0,1700,6.38761359636658,6.38761359636658,6.25555194421101,6.25555194421101,4891.65468897077,0.0,1.0
2001-04-10,18.38,18.38,17.85,18.0,1800,6.38761359636658,6.38761359636658,6.20342234467592,6.25555194421101,5179.39908243964,0.0,1.0
2001-04-11,18.38,18.38,18.38,18.38,0,6.38761359636658,6.38761359636658,6.38761359636658,6.38761359636658,0,0.0,1.0
2001-04-12,18.38,18.38,18.38,18.38,0,6.38761359636658,6.38761359636658,6.38761359636658,6.38761359636658,0,0.0,1.0
2001-04-16,18.25,18.25,18.24,18.24,1600,6.34243461010283,6.34243461010283,6.33895930346716,6.33895930346716,4603.9102955019,0.0,1.0
2001-04-17,18.38,18.38,18.0,18.25,4100,6.38761359636658,6.38761359636658,6.25555194421101,6.34243461010283,11797.5201322236,0.0,1.0
2001-04-18,18.5,18.5,18.45,18.45,2800,6.42931727599465,6.42931727599465,6.41194074281629,6.41194074281629,8056.84301712832,0.0,1.0
2001-04-19,18.74,18.74,18.25,18.5,7200,6.5127246352508,6.5127246352508,6.34243461010283,6.42931727599465,20717.5963297585,0.0,1.0
2001-04-20,18.74,18.75,18.6,18.75,3600,6.5127246352508,6.51619994188647,6.46407034235138,6.51619994188647,10358.7981648793,0.0,1.0
2001-04-23,18.74,18.74,18.74,18.74,1800,6.5127246352508,6.5127246352508,6.5127246352508,6.5127246352508,5179.39908243964,0.0,1.0
2001-04-24,18.6,18.74,18.4,18.74,6300,6.46407034235138,6.5127246352508,6.39456420963792,6.5127246352508,18127.8967885387,0.0,1.0
2001-04-25,19.0,19.0,18.74,18.74,15500,6.60308260777829,6.60308260777829,6.5127246352508,6.5127246352508,44600.3809876747,0.0,1.0
2001-04-26,19.0,19.5,19.0,19.25,8500,6.60308260777829,6.77684793956193,6.60308260777829,6.68996527367011,24458.2734448538,0.0,1.0
2001-04-27,20.25,20.25,19.5,19.5,3300,7.03749593723739,7.03749593723739,6.77684793956193,6.77684793956193,9495.56498447266,0.0,1.0
2001-04-30,20.88,20.88,20.33,20.33,700,7.25644025528477,7.25644025528477,7.06529839032277,7.06529839032277,2014.21075428208,0.0,1.0
2001-05-01,21.5,21.5,20.0,20.0,1300,7.47190926669649,7.47190926669649,6.95061327134557,6.95061327134557,3740.67711509529,0.0,1.0
2001-05-02,20.7,22.55,20.01,21.0,8600,7.19388473584266,7.83681646344213,6.95408857798124,7.29814393491285,24746.0178383227,0.0,1.0
2001-05-03,22.2,22.25,20.7,20.7,8000,7.71518073119358,7.73255726437194,7.19388473584266,7.19388473584266,23019.5514775095,0.0,1.0
2001-05-04,22.5,22.5,21.08,22.0,5200,7.81943993026376,7.81943993026376,7.32594638799823,7.64567459848012,14962.7084603812,0.0,1.0
2001-05-07,22.45,22.5,22.25,22.5,1600,7.8020633970854,7.81943993026376,7.73255726437194,7.81943993026376,4603.9102955019,0.0,1.0
2001-05-08,22.95,22.95,22.2,22.45,5500,7.97582872886904,7.97582872886904,7.71518073119358,7.8020633970854,15825.9416407878,0.0,1.0
2001-05-09,23.1,23.1,22.05,22.95,7300,8.02795832840413,8.02795832840413,7.66305113165849,7.97582872886904,21005.3407232274,0.0,1.0
2001-05-10,23.75,23.99,22.5,23.35,9900,8.25385325972286,8.33726061897901,7.81943993026376,8.11484099429595,28486.694953418,0.0,1.0
2001-05-11,25.0,25.0,22.25,22.25,11100,8.68826658918196,8.68826658918196,7.73255726437194,7.73255726437194,31939.6276750444,0.0,1.0
2001-05-14,23.5,25.15,23.5,25.0,7500,8.16697059383104,8.74039618871705,8.16697059383104,8.68826658918196,21580.8295101652,0.0,1.0
2001-05-15,24.92,24.92,20.25,23.05,14900,8.66046413609658,8.66046413609658,7.03749593723739,8.01058179522577,42873.9146268614,0.0,1.0
2001-05-16,24.9,25.25,24.9,24.92,2900,8.65351352282523,8.77514925507378,8.65351352282523,8.66046413609658,8344.58741059719,0.0,1.0
2001-05-17,25.03,25.65,24.91,25.0,8400,8.69869250908898,8.91416152050069,8.65698882946091,8.68826658918196,24170.529051385,0.0,1.0
2001-05-18,25.35,25.5,23.25,23.25,20700,8.80990232143051,8.8620319209656,8.08008792793922,8.08008792793922,59563.0894480558,0.0,1.0
2001-05-21,25.0,25.35,24.49,25.35,6000,8.68826658918196,8.80990232143051,8.51102595076265,8.80990232143051,17264.6636081321,0.0,1.0
2001-05-22,24.95,25.0,24.83,24.99,4200,8.6708900560036,8.68826658918196,8.62918637637552,8.68479128254629,12085.2645256925,0.0,1.0
2001-05-23,24.94,25.0,23.6,25.0,4900,8.66741474936792,8.68826658918196,8.20172366018777,8.68826658918196,14099.4752799746,0.0,1.0
2001-05-24,25.0,25.0,24.92,24.94,7300,8.68826658918196,8.68826658918196,8.66046413609658,8.66741474936792,21005.3407232274,0.0,1.0
2001-05-25,23.65,25.0,23.37,23.37,700,8.21910019336613,8.68826658918196,8.1217916075673,8.1217916075673,2014.21075428208,0.0,1.0
2001-05-29,24.7,25.35,23.52,25.0,11700,8.58400739011178,8.80990232143051,8.17392120710239,8.68826658918196,33666.0940358576,0.0,1.0
2001-05-30,25.16,25.35,24.9,24.9,11300,8.74387149535272,8.80990232143051,8.65351352282523,8.65351352282523,32515.1164619822,0.0,1.0
2001-05-31,25.5,25.75,25.04,25.16,13300,8.8620319209656,8.94891458685742,8.70216781572465,8.74387149535272,38270.0043313595,0.0,1.0
2001-06-01,26.0,26.0,25.81,25.85,12800,9.03579725274924,9.03579725274924,8.96976642667146,8.98366765321415,36831.2823640152,0.0,1.0
2001-06-04,26.0,26.0,25.8,25.99,6100,9.03579725274924,9.03579725274924,8.96629112003578,9.03232194611357,17552.408001601,0.0,1.0
2001-06-05,26.5,26.5,25.3,26.0,22900,9.20956258453288,9.20956258453288,8.79252578825214,9.03579725274924,65893.4661043709,0.0,1.0
2001-06-06,27.15,27.2,26.0,26.25,18700,9.43545751585161,9.45283404902997,9.03579725274924,9.12267991864106,53808.2015786784,0.0,1.0
2001-06-07,27.95,28.0,27.0,27.0,12600,9.71348204670543,9.7308585798838,9.38332791631652,9.38332791631652,36255.7935770775,0.0,1.0
2001-06-08,27.8,28.1,27.5,27.5,12500,9.66135244717034,9.76561164624052,9.55709324810016,9.55709324810016,35968.0491836086,0.0,1.0
2001-06-11,28.03,28.16,28.03,28.15,6400,9.74128449979081,9.78646348605456,9.74128449979081,9.78298817941889,18415.6411820076,0.0,1.0
2001-06-12,28.1,28.12,27.91,28.03,6000,9.76561164624052,9.77256225951187,9.69958082016274,9.74128449979081,17264.6636081321,0.0,1.0
2001-06-13,27.8,28.1,27.54,27.91,12200,9.74128449979081,9.84640627496841,9.65017896130356,9.77982915068927,34816.763642134,0.23,1.0
2001-06-14,27.4,27.4,27.36,27.4,900,9.60112213288735,9.60112213288735,9.587105896197,9.60112213288735,2568.44977687874,0.0,1.0
2001-06-15,27.5,27.5,27.18,27.3,4400,9.63616272461321,9.63616272461321,9.52403283109044,9.56608154116148,12556.8655758516,0.0,1.0
2001-06-18,27.12,27.5,27.06,27.18,2600,9.50300847605492,9.63616272461321,9.4819841210194,9.52403283109044,7419.96602209413,0.0,1.0
2001-06-19,27.5,27.5,27.1,27.1,3000,9.63616272461321,9.63616272461321,9.49600035770975,9.49600035770975,8561.49925626246,0.0,1.0
2001-06-20,28.47,28.5,27.09,27.5,26400,9.97605646435412,9.98656864187188,9.49249629853716,9.63616272461321,75341.1934551096,0.0,1.0
2001-06-21,28.0,28.4,27.5,28.1,34200,9.81136568324255,9.95152805014601,9.63616272461321,9.84640627496841,97601.0915213919,0.0,1.0
2001-06-22,28.0,28.23,27.9,28.2,44100,9.81136568324255,9.89195904421204,9.77632509151668,9.88144686669428,125854.039067058,0.0,1.0
2001-06-25,28.76,28.76,27.95,28.0,25600,10.0776741803591,10.0776741803591,9.79384538737961,9.81136568324255,73058.1269867731,0.0,1.0
2001-06-26,29.48,29.48,28.17,28.84,12600,10.3299664407854,10.3299664407854,9.87093468917652,10.1057066537398,35958.2968763022,0.0,1.0
2001-06-27,30.25,30.32,29.01,29.37,11700,10.5997789970745,10.6243074112826,10.1652756596738,10.2914217898869,33389.8470994237,0.0,1.0
2001-06-28,29.75,30.25,29.48,30.25,17200,10.4245760384452,10.5997789970745,10.3299664407854,10.5997789970745,49085.9290692381,0.0,1.0
2001-06-29,31.25,31.8,28.87,29.85,103700,10.9501849143332,11.1429081688255,10.1162188312576,10.4596166301711,295942.490958139,0.0,1.0
2001-07-02,33.8,35.55,30.0,31.15,144200,11.8437200033428,12.4569303585454,10.5121775177599,10.9151443226073,411522.730917681,0.0,1.0
2001-07-03,32.77,34.1,32.71,34.1,20900,11.4828019085664,11.9488417785204,11.4617775535308,11.9488417785204,59645.1114852949,0.0,1.0
2001-07-05,31.72,33.05,31.72,33.05,18900,11.1148756954448,11.5809155653988,11.1148756954448,11.5809155653988,53937.4453144533,0.0,1.0
2001-07-06,31.2,31.83,31.0,31.27,18900,10.9326646184703,11.1534203463432,10.8625834350185,10.9571930326784,53937.4453144533,0.0,1.0
2001-07-09,31.15,31.55,30.9,30.95,18200,10.9151443226073,11.0553066895108,10.8275428432927,10.8450631391556,51939.762154659,0.0,1.0
2001-07-10,31.06,31.1,30.91,30.92,16300,10.8836077900541,10.8976240267444,10.8310469024653,10.8345509616378,46517.4792923591,0.0,1.0
2001-07-11,30.75,31.08,30.6,30.75,7700,10.7749819557039,10.8906159083992,10.7224210681151,10.7749819557039,21974.5147577402,0.0,1.0
2001-07-12,30.7,30.75,30.36,30.5,28200,10.7574616598409,10.7749819557039,10.638323647973,10.6873804763892,80478.0930088673,0.0,1.0
2001-07-13,30.6,30.6,30.01,30.4,21000,10.7224210681151,10.7224210681151,10.5156815769325,10.6523398846633,59930.494793837,0.0,1.0
2001-07-16,30.53,30.65,30.0,30.59,24800,10.697892653907,10.739941363978,10.5121775177599,10.7189170089425,70775.060518436,0.0,1.0
2001-07-17,31.0,31.0,30.03,30.6,19900,10.8625834350185,10.8625834350185,10.5226896952776,10.7224210681151,56791.2783998744,0.0,1.0
2001-07-18,30.45,31.08,30.4,31.08,32400,10.6698601805263,10.8906159083992,10.6523398846633,10.8906159083992,92464.1919676342,0.0,1.0
2001-07-19,30.17,31.1,30.17,30.65,12700,10.5717465236938,10.8976240267444,10.5717465236938,10.739941363978,36243.6801848445,0.0,1.0
2001-07-20,31.0,31.06,30.15,30.15,6600,10.8625834350185,10.8836077900541,10.5647384053487,10.5647384053487,18835.2983637774,0.0,1.0
2001-07-23,30.58,31.1,30.4,30.45,1200,10.7154129497699,10.8976240267444,10.6523398846633,10.6698601805263,3424.59970250498,0.0,1.0
2001-07-24,30.55,30.87,30.5,30.5,5200,10.7049007722521,10.8170306657749,10.6873804763892,10.6873804763892,14839.9320441883,0.0,1.0
2001-07-25,31.2,31.2,30.75,31.1,2900,10.9326646184703,10.9326646184703,10.7749819557039,10.8976240267444,8276.11594772034,0.0,1.0
2001-07-26,31.32,31.4,30.9,31.1,9900,10.9747133285413,11.002745801922,10.8275428432927,10.8976240267444,28252.9475456661,0.0,1.0
2001-07-27,31.45,31.5,31.15,31.5,2000,11.0202660977849,11.0377863936479,10.9151443226073,11.0377863936479,5707.66617084165,0.0,1.0
2001-07-30,31.45,31.45,31.25,31.25,1700,11.0202660977849,11.0202660977849,10.9501849143332,10.9501849143332,4851.5162452154,0.0,1.0
2001-07-31,31.8,32.0,31.5,31.5,7000,11.1429081688255,11.2129893522772,11.0377863936479,11.0377863936479,19976.8315979457,0.0,1.0
2001-08-01,32.1,32.1,31.69,32.0,9900,11.2480299440031,11.2480299440031,11.104363517927,11.2129893522772,28252.947545666,0.0,1.0
2001-08-02,32.25,32.5,31.98,31.98,6600,11.3005908315919,11.3881923109065,11.205981233932,11.205981233932,18835.2983637773,0.0,1.0
2001-08-03,32.4,32.4,31.9,32.4,13500,11.3531517191807,11.3531517191807,11.1779487605513,11.3531517191807,38526.7466531809,0.0,1.0
2001-08-06,31.95,32.3,31.5,32.3,2500,11.1954690564143,11.3181111274548,11.0377863936479,11.3181111274548,7134.58271355202,0.0,1.0
2001-08-07,31.25,31.95,31.05,31.95,13600,10.9501849143332,11.1954690564143,10.8801037308815,11.1954690564143,38812.1299617231,0.0,1.0
2001-08-08,31.47,31.51,31.25,31.25,7500,11.0272742161301,11.0412904528205,10.9501849143332,10.9501849143332,21403.7481406561,0.0,1.0
2001-08-09,31.58,31.59,31.3,31.4,4100,11.0658188670286,11.0693229262011,10.9677052101961,11.002745801922,11700.7156502253,0.0,1.0
2001-08-10,32.0,32.16,31.3,31.6,4100,11.2129893522772,11.2690542990386,10.9677052101961,11.0728269853737,11700.7156502253,0.0,1.0
2001-08-13,32.2,32.29,31.82,31.94,6200,11.2830705357289,11.3146070682822,11.1499162871706,11.1919649972417,17693.7651296091,0.0,1.0
2001-08-14,33.47,33.85,31.95,32.2,30000,11.7280860506474,11.8612402992057,11.1954690564143,11.2830705357289,85614.9925626247,0.0,1.0
2001-08-15,33.52,33.7,33.5,33.5,36000,11.7456063465104,11.8086794116169,11.7385982281652,11.7385982281652,102737.991075149,0.0,1.0
2001-08-16,33.45,33.45,33.05,33.45,10000,11.7210779323023,11.7210779323023,11.5809155653988,11.7210779323023,28538.3308542081,0.0,1.0
2001-08-17,33.4,33.55,33.38,33.55,5300,11.7035576364393,11.7561185240281,11.6965495180941,11.7561185240281,15125.3153527304,0.0,1.0
2001-08-20,33.53,33.55,33.16,33.48,3400,11.7491104056829,11.7561185240281,11.6194602162972,11.73159010982,9703.03249043082,0.0,1.0
2001-08-21,33.1,33.45,33.1,33.13,5800,11.5984358612617,11.7210779323023,11.5984358612617,11.6089480387795,16552.2318954408,0.0,1.0
2001-08-22,33.0,33.1,32.93,33.1,1400,11.5633952695359,11.5984358612617,11.5388668553278,11.5984358612617,3995.36631958913,0.0,1.0
2001-08-23,32.9,33.2,32.9,33.0,7500,11.52835467781,11.6334764529876,11.52835467781,11.5633952695359,21403.7481406561,0.0,1.0
2001-08-24,33.2,33.2,32.83,33.0,3000,11.6334764529876,11.6334764529876,11.5038262636019,11.5633952695359,8561.49925626244,0.0,1.0
2001-08-27,33.09,33.2,32.81,33.2,23900,11.5949318020891,11.6334764529876,11.4968181452567,11.6334764529876,68206.6107415578,0.0,1.0
2001-08-28,32.9,33.09,32.85,32.85,3400,11.52835467781,11.5949318020891,11.5108343819471,11.5108343819471,9703.03249043077,0.0,1.0
2001-08-29,33.0,33.0,32.2,32.8,5100,11.5633952695359,11.5633952695359,11.2830705357289,11.4933140860841,14554.5487356461,0.0,1.0
2001-08-30,32.75,32.98,32.66,32.98,3000,11.4757937902212,11.5563871511907,11.4442572576679,11.5563871511907,8561.49925626244,0.0,1.0
2001-08-31,32.1,32.7,32.1,32.5,9300,11.2480299440031,11.4582734943583,11.2480299440031,11.3881923109065,26540.6476944135,0.0,1.0
2001-09-04,31.9,32.55,31.78,32.05,14500,11.1779487605513,11.4057126067695,11.1359000504803,11.2305096481401,41380.579738602,0.0,1.0
2001-09-05,31.82,31.96,31.82,31.96,1800,11.1499162871706,11.1989731155868,11.1499162871706,11.1989731155868,5136.89955375749,0.0,1.0
2001-09-06,30.6,31.99,30.6,31.99,9600,10.7224210681151,11.2094852931046,10.7224210681151,11.2094852931046,27396.7976200398,0.0,1.0
2001-09-07,30.78,30.8,30.25,30.6,3300,10.7854941332216,10.7925022515668,10.5997789970745,10.7224210681151,9417.64918188872,0.0,1.0
2001-09-10,31.0,31.0,30.6,30.8,5600,10.8625834350185,10.8625834350185,10.7224210681151,10.7925022515668,15981.4652783566,0.0,1.0
2001-09-17,31.0,31.5,30.82,31.2,8100,10.8625834350185,11.0377863936479,10.799510369912,10.9326646184703,23116.0479919087,0.0,1.0
2001-09-18,31.4,31.4,30.75,31.4,6300,11.002745801922,11.002745801922,10.7749819557039,11.002745801922,17979.1484381511,0.0,1.0
2001-09-19,30.74,31.4,30.2,31.4,10100,10.7714778965313,11.002745801922,10.5822587012116,11.002745801922,28823.7141627502,0.0,1.0
2001-09-20,29.99,30.4,29.8,30.4,7200,10.5086734585873,10.6523398846633,10.4420963343081,10.6523398846633,20547.5982150299,0.0,1.0
2001-09-21,29.85,30.71,29.55,30.71,12100,10.4596166301711,10.7609657190135,10.3544948549935,10.7609657190135,34531.3803335918,0.0,1.0
2001-09-24,30.97,30.98,29.75,29.75,4500,10.8520712575008,10.8555753166734,10.4245760384452,10.4245760384452,12842.2488843936,0.0,1.0
2001-09-25,31.0,31.0,30.25,30.5,8500,10.8625834350185,10.8625834350185,10.5997789970745,10.6873804763892,24257.581226077,0.0,1.0
2001-09-26,30.62,31.1,30.62,31.0,4900,10.7294291864602,10.8976240267444,10.7294291864602,10.8625834350185,13983.7821185621,0.0,1.0
2001-09-27,31.04,31.1,30.74,31.1,2500,10.8765996717089,10.8976240267444,10.7714778965313,10.8976240267444,7134.58271355203,0.0,1.0
2001-09-28,31.6,31.85,31.0,31.04,6200,11.0728269853737,11.1604284646884,10.8625834350185,10.8765996717089,17693.7651296091,0.0,1.0
2001-10-01,31.7,32.1,31.7,31.95,2400,11.1078675770996,11.2480299440031,11.1078675770996,11.1954690564143,6849.19940500996,0.0,1.0
2001-10-02,30.8,31.7,30.5,31.7,8500,10.7925022515668,11.1078675770996,10.6873804763892,11.1078675770996,24257.5812260769,0.0,1.0
2001-10-03,30.0,31.0,30.0,31.0,5300,10.5121775177599,10.8625834350185,10.5121775177599,10.8625834350185,15125.3153527303,0.0,1.0
2001-10-04,30.9,31.07,29.92,31.07,17200,10.8275428432927,10.8871118492266,10.4841450443792,10.8871118492266,49085.9290692379,0.0,1.0
2001-10-05,31.47,31.5,30.9,31.5,7800,11.0272742161301,11.0377863936479,10.8275428432927,11.0377863936479,22259.8980662824,0.0,1.0
2001-10-08,31.46,31.47,31.26,31.47,700,11.0237701569575,11.0272742161301,10.9536889735058,11.0272742161301,1997.68315979458,0.0,1.0
2001-10-09,31.32,31.49,31.32,31.32,2900,10.9747133285413,11.0342823344753,10.9747133285413,10.9747133285413,8276.11594772037,0.0,1.0
2001-10-10,31.48,31.49,31.01,31.25,4400,11.0307782753027,11.0342823344753,10.8660874941911,10.9501849143332,12556.8655758516,0.0,1.0
2001-10-11,31.45,31.5,31.0,31.5,4100,11.0202660977849,11.0377863936479,10.8625834350185,11.0377863936479,11700.7156502254,0.0,1.0
2001-10-12,30.06,31.26,30.06,31.26,2000,10.5332018727954,10.9536889735058,10.5332018727954,10.9536889735058,5707.66617084163,0.0,1.0
2001-10-15,30.84,30.98,30.84,30.98,1600,10.8065184882571,10.8555753166734,10.8065184882571,10.8555753166734,4566.13293667333,0.0,1.0
2001-10-16,30.81,30.9,30.2,30.9,5300,10.7960063107394,10.8275428432927,10.5822587012116,10.8275428432927,15125.3153527303,0.0,1.0
2001-10-17,30.85,30.85,30.3,30.81,1700,10.8100225474297,10.8100225474297,10.6172992929375,10.7960063107394,4851.5162452154,0.0,1.0
2001-10-18,30.25,30.6,30.25,30.35,13600,10.5997789970745,10.7224210681151,10.5997789970745,10.6348195888004,38812.1299617233,0.0,1.0
2001-10-19,30.14,30.25,29.85,30.2,4500,10.5612343461761,10.5997789970745,10.4596166301711,10.5822587012116,12842.2488843937,0.0,1.0
2001-10-22,30.06,30.2,29.83,30.2,5500,10.5332018727954,10.5822587012116,10.4526085118259,10.5822587012116,15696.0819698145,0.0,1.0
2001-10-23,30.0,30.1,30.0,30.1,200,10.5121775177599,10.5472181094857,10.5121775177599,10.5472181094857,570.766617084162,0.0,1.0
2001-10-24,29.7,29.85,29.7,29.85,800,10.4070557425823,10.4596166301711,10.4070557425823,10.4596166301711,2283.06646833665,0.0,1.0
2001-10-25,29.71,30.1,29.71,30.1,3400,10.4105598017549,10.5472181094857,10.4105598017549,10.5472181094857,9703.03249043074,0.0,1.0
2001-10-26,29.5,30.1,29.5,30.1,1300,10.3369745591305,10.5472181094857,10.3369745591305,10.5472181094857,3709.98301104708,0.0,1.0
2001-10-29,28.2,29.99,28.15,29.99,3100,9.88144686669428,10.5086734585873,9.86392657083134,10.5086734585873,8846.88256480453,0.0,1.0
2001-10-30,29.09,29.09,28.0,29.09,6400,10.1933081330545,10.1933081330545,9.81136568324255,10.1933081330545,18264.5317466932,0.0,1.0
2001-10-31,28.85,28.85,28.7,28.7,2800,10.1092107129124,10.1092107129124,10.0566498253236,10.0566498253236,7990.7326391783,0.0,1.0
2001-11-01,29.0,29.06,28.03,28.03,2700,10.1617716005012,10.1827959555367,9.82187786076031,9.82187786076031,7705.34933063621,0.0,1.0
2001-11-02,29.07,29.07,28.03,28.03,1700,10.1863000147093,10.1863000147093,9.82187786076031,9.82187786076031,4851.5162452154,0.0,1.0
2001-11-05,27.9,28.66,27.9,28.66,4100,9.77632509151668,10.0426335886333,9.77632509151668,10.0426335886333,11700.7156502253,0.0,1.0
2001-11-06,25.52,28.47,25.1,27.7,29200,8.94235900844106,9.97605646435412,8.79518852319243,9.70624390806495,83331.9260942879,0.0,1.0
2001-11-07,24.03,25.38,22.61,25.38,31200,8.42025419172566,8.89330218002485,7.92267778921836,8.89330218002485,89039.5922651295,0.0,1.0
2001-11-08,26.65,26.73,24.2,24.2,8800,9.33831769494335,9.36635016832405,8.47982319765963,8.47982319765963,25113.7311517032,0.0,1.0
2001-11-09,26.3,26.7,26.3,26.6,3600,9.21567562390282,9.35583799080628,9.21567562390282,9.32079739908042,10273.7991075149,0.0,1.0
2001-11-12,26.3,26.3,26.3,26.3,100,9.21567562390282,9.21567562390282,9.21567562390282,9.21567562390282,285.383308542082,0.0,1.0
2001-11-13,26.11,26.5,26.11,26.25,13600,9.14909849962367,9.28575680735455,9.14909849962367,9.19815532803989,38812.1299617231,0.0,1.0
2001-11-14,26.49,26.49,26.3,26.3,5800,9.28225274818196,9.28225274818196,9.21567562390282,9.21567562390282,16552.2318954407,0.0,1.0
2001-11-15,25.99,26.19,25.65,25.65,9300,9.10704978955263,9.17713097300437,8.98791177768469,8.98791177768469,26540.6476944136,0.0,1.0
2001-11-16,26.35,26.7,26.2,26.2,9200,9.23319591976575,9.35583799080628,9.18063503217695,9.18063503217695,26255.2643858715,0.0,1.0
2001-11-19,26.73,26.73,26.4,26.62,3800,9.36635016832405,9.36635016832405,9.25071621562869,9.32780551742559,10844.5657245991,0.0,1.0
2001-11-20,26.56,26.9,26.55,26.75,7500,9.30678116239007,9.42591917425802,9.30327710321749,9.37335828666922,21403.7481406561,0.0,1.0
2001-11-21,26.69,27.35,26.69,27.35,1800,9.3523339316337,9.58360183702442,9.3523339316337,9.58360183702442,5136.89955375747,0.0,1.0
2001-11-23,27.35,27.35,27.35,27.35,1500,9.58360183702442,9.58360183702442,9.58360183702442,9.58360183702442,4280.74962813122,0.0,1.0
2001-11-26,27.4,27.4,27.35,27.4,3800,9.60112213288735,9.60112213288735,9.58360183702442,9.60112213288735,10844.5657245991,0.0,1.0
2001-11-27,27.45,27.45,27.0,27.4,4500,9.61864242875028,9.61864242875028,9.46095976598388,9.60112213288735,12842.2488843937,0.0,1.0
2001-11-28,27.69,27.7,27.25,27.7,6000,9.70273984889236,9.70624390806495,9.54856124529855,9.70624390806495,17122.9985125249,0.0,1.0
2001-11-29,28.75,28.8,27.7,27.7,6100,10.0741701211865,10.0916904170495,9.70624390806495,9.70624390806495,17408.3818210671,0.0,1.0
2001-11-30,28.95,29.33,28.5,28.8,5500,10.1442513046383,10.2774055531966,9.98656864187188,10.0916904170495,15696.0819698145,0.0,1.0
2001-12-03,28.95,28.95,28.95,28.95,0,10.1442513046383,10.1442513046383,10.1442513046383,10.1442513046383,0,0.0,1.0
2001-12-04,29.08,29.25,29.0,29.0,7900,10.1898040738819,10.2493730798159,10.1617716005012,10.1617716005012,22545.2813748245,0.0,1.0
2001-12-05,29.99,29.99,29.14,29.14,2800,10.5086734585873,10.5086734585873,10.2108284289174,10.2108284289174,7990.73263917828,0.0,1.0
2001-12-06,29.58,30.0,29.58,30.0,1400,10.3650070325112,10.5121775177599,10.3650070325112,10.5121775177599,3995.36631958916,0.0,1.0
2001-12-07,29.58,29.58,29.58,29.58,700,10.3650070325112,10.3650070325112,10.3650070325112,10.3650070325112,1997.68315979458,0.0,1.0
2001-12-10,29.57,29.57,29.36,29.55,300,10.3615029733386,10.3615029733386,10.2879177307143,10.3544948549935,856.149925626249,0.0,1.0
2001-12-11,29.37,29.58,29.37,29.57,2400,10.2914217898869,10.3650070325112,10.2914217898869,10.3615029733386,6849.19940500997,0.0,1.0
2001-12-12,29.48,29.48,28.7,29.0,1200,10.4315841567904,10.4315841567904,10.1555788772009,10.2617347539661,3391.23947698511,0.29,1.0
2001-12-13,29.48,29.48,29.48,29.48,0,10.4315841567904,10.4315841567904,10.4315841567904,10.4315841567904,0,0.0,1.0
2001-12-14,29.0,29.0,28.6,29.0,800,10.2617347539661,10.2617347539661,10.1201935849459,10.2617347539661,2260.82631799008,0.0,1.0
2001-12-17,29.5,29.5,28.8,28.8,5700,10.4386612152414,10.4386612152414,10.190964169456,10.190964169456,16108.3875156793,0.0,1.0
2001-12-18,30.0,30.0,29.1,29.58,4400,10.6155876765167,10.6155876765167,10.2971200462212,10.4669694490454,12434.5447489454,0.0,1.0
2001-12-19,30.12,30.12,29.7,29.7,700,10.6580500272227,10.6580500272227,10.5094317997515,10.5094317997515,1978.22302824132,0.0,1.0
2001-12-20,30.12,30.24,29.5,29.61,5600,10.6580500272227,10.7005123779288,10.4386612152414,10.4775850367219,15825.7842259306,0.0,1.0
2001-12-21,30.23,30.23,29.55,29.71,41400,10.6969738487033,10.6969738487033,10.4563538613689,10.512970328977,116997.761955986,0.0,1.0
2001-12-24,30.25,30.25,30.25,30.25,900,10.7040509071543,10.7040509071543,10.7040509071543,10.7040509071543,2543.42960773884,0.0,1.0
2001-12-26,30.25,30.25,30.25,30.25,1700,10.7040509071543,10.7040509071543,10.7040509071543,10.7040509071543,4804.25592572891,0.0,1.0
2001-12-27,29.77,30.25,29.77,30.25,3100,10.53420150433,10.7040509071543,10.53420150433,10.7040509071543,8760.70198221158,0.0,1.0
2001-12-28,29.95,30.24,29.95,29.99,3100,10.5978950303891,10.7005123779288,10.5978950303891,10.6120491472912,8760.70198221158,0.0,1.0
2001-12-31,29.47,30.18,29.46,29.75,6900,10.4280456275649,10.6792812025758,10.4245070983394,10.527124445879,19499.6269926644,0.0,1.0
2002-01-02,29.3,29.77,29.02,29.77,8000,10.3678906307313,10.53420150433,10.2688118124171,10.53420150433,22608.2631799007,0.0,1.0
2002-01-03,29.65,29.96,29.58,29.96,1500,10.491739153624,10.6014335596146,10.4669694490454,10.6014335596146,4239.04934623138,0.0,1.0
2002-01-04,29.72,30.1,29.68,29.98,1800,10.5165088582025,10.6509729687717,10.5023547413005,10.6085106180657,5086.85921547768,0.0,1.0
2002-01-07,29.25,30.17,29.15,30.17,3400,10.3501979846037,10.6757426733503,10.3148126923487,10.6757426733503,9608.51185145787,0.0,1.0
2002-01-08,29.9,30.0,29.35,29.35,2200,10.5802023842616,10.6155876765167,10.3855832768588,10.3855832768588,6217.27237447271,0.0,1.0
2002-01-09,30.2,30.2,29.75,30.15,6400,10.6863582610268,10.6863582610268,10.527124445879,10.6686656148992,18086.6105439206,0.0,1.0
2002-01-10,29.73,30.06,29.73,30.06,1200,10.520047387428,10.6368188518697,10.520047387428,10.6368188518697,3391.23947698512,0.0,1.0
2002-01-11,30.0,30.17,29.6,29.73,2200,10.6155876765167,10.6757426733503,10.4740465074964,10.520047387428,6217.27237447269,0.0,1.0
2002-01-14,29.0,29.51,28.71,29.51,26400,10.2617347539661,10.4421997444669,10.1591174064265,10.4421997444669,74607.2684936726,0.0,1.0
2002-01-15,29.2,29.25,28.95,29.05,10800,10.3325053384762,10.3501979846037,10.2440421078386,10.2794274000936,30521.1552928661,0.0,1.0
2002-01-16,29.02,29.2,29.0,29.2,13300,10.2688118124171,10.3325053384762,10.2617347539661,10.3325053384762,37586.2375365851,0.0,1.0
2002-01-17,29.0,29.1,29.0,29.1,1900,10.2617347539661,10.2971200462212,10.2617347539661,10.2971200462212,5369.46250522644,0.0,1.0
2002-01-18,29.48,30.0,29.0,29.0,5100,10.4315841567904,10.6155876765167,10.2617347539661,10.2617347539661,14412.7677771867,0.0,1.0
2002-01-22,29.63,29.95,29.6,29.6,3300,10.484662095173,10.5978950303891,10.4740465074964,10.4740465074964,9325.90856170903,0.0,1.0
2002-01-23,29.82,29.82,29.63,29.82,7000,10.5518941504576,10.5518941504576,10.484662095173,10.5518941504576,19782.2302824131,0.0,1.0
2002-01-24,29.82,29.82,29.82,29.82,0,10.5518941504576,10.5518941504576,10.5518941504576,10.5518941504576,0,0.0,1.0
2002-01-25,29.79,29.85,29.38,29.7,8500,10.541278562781,10.5625097381341,10.3961988645353,10.5094317997515,24021.2796286447,0.0,1.0
2002-01-28,29.45,29.72,29.45,29.72,700,10.4209685691139,10.5165088582025,10.4209685691139,10.5165088582025,1978.22302824131,0.0,1.0
2002-01-29,29.0,29.4,29.0,29.4,1600,10.2617347539661,10.4032759229863,10.2617347539661,10.4032759229863,4521.65263598016,0.0,1.0
2002-01-30,29.1,29.1,29.0,29.0,3800,10.2971200462212,10.2971200462212,10.2617347539661,10.2617347539661,10738.9250104528,0.0,1.0
2002-01-31,29.4,29.42,29.06,29.15,7900,10.4032759229863,10.4103529814373,10.2829659293191,10.3148126923487,22325.6598901521,0.0,1.0
2002-02-01,29.3,29.5,29.22,29.5,5100,10.3678906307313,10.4386612152414,10.3395823969272,10.4386612152414,14412.7677771867,0.0,1.0
2002-02-04,28.3,29.21,28.3,29.21,5200,10.0140377081807,10.3360438677017,10.0140377081807,10.3360438677017,14695.3710669355,0.0,1.0
2002-02-05,29.05,29.2,28.22,28.22,11400,10.2794274000936,10.3325053384762,9.98572947437668,9.98572947437668,32216.7750313587,0.0,1.0
2002-02-06,29.02,29.02,28.8,28.8,4100,10.2688118124171,10.2688118124171,10.190964169456,10.190964169456,11586.7348796992,0.0,1.0
2002-02-07,29.1,29.24,28.85,28.85,5600,10.2971200462212,10.3466594553782,10.2086568155835,10.2086568155835,15825.7842259305,0.0,1.0
2002-02-08,29.2,29.24,29.1,29.17,5300,10.3325053384762,10.3466594553782,10.2971200462212,10.3218897507997,14977.9743566843,0.0,1.0
2002-02-11,29.3,29.3,29.3,29.3,100,10.3678906307313,10.3678906307313,10.3678906307313,10.3678906307313,282.603289748759,0.0,1.0
2002-02-12,29.0,29.3,29.0,29.1,2700,10.2617347539661,10.3678906307313,10.2617347539661,10.2971200462212,7630.28882321651,0.0,1.0
2002-02-13,28.9,28.95,28.9,28.9,1800,10.2263494617111,10.2440421078386,10.2263494617111,10.2263494617111,5086.85921547765,0.0,1.0
2002-02-14,28.25,29.0,28.25,29.0,3400,9.99634506205319,10.2617347539661,9.99634506205319,10.2617347539661,9608.51185145783,0.0,1.0
2002-02-15,28.81,28.81,28.52,28.8,2400,10.1945026986815,10.1945026986815,10.0918853511418,10.190964169456,6782.47895397023,0.0,1.0
2002-02-19,28.55,28.55,28.55,28.55,500,10.1025009388184,10.1025009388184,10.1025009388184,10.1025009388184,1413.01644874379,0.0,1.0
2002-02-20,28.8,28.8,28.73,28.8,4200,10.190964169456,10.190964169456,10.1661944648775,10.190964169456,11869.3381694479,0.0,1.0
2002-02-21,28.0,28.8,28.0,28.8,10000,9.90788183141555,10.190964169456,9.90788183141555,10.190964169456,28260.328974876,0.0,1.0
2002-02-22,28.63,28.63,28.0,28.25,2600,10.1308091726224,10.1308091726224,9.90788183141555,9.99634506205319,7347.68553346775,0.0,1.0
2002-02-25,27.96,28.9,27.96,28.63,19500,9.89372771451353,10.2263494617111,9.89372771451353,10.1308091726224,55107.6415010081,0.0,1.0
2002-02-26,28.46,28.57,28.1,28.57,3300,10.0706541757888,10.1095779972694,9.94326712367061,10.1095779972694,9325.90856170907,0.0,1.0
2002-02-27,26.95,28.0,26.45,26.5,12600,10.5959291808194,11.0087575904617,10.3993442238469,10.4190027195441,32047.2130575094,0.0,1.11111111111111
2002-02-28,26.34,27.04,26.34,27.04,3100,10.3560955333129,10.6313144730745,10.3560955333129,10.6313144730745,7884.63178399041,0.0,1.0
2002-03-01,26.6,26.83,26.03,26.35,8900,10.4583197109386,10.548748791146,10.2342128599899,10.3600272324524,22636.5235088757,0.0,1.0
2002-03-04,27.05,27.2,26.6,26.6,23600,10.6352461722139,10.6942216593057,10.4583197109386,10.4583197109386,60024.9387426366,0.0,1.0
2002-03-05,27.2,27.3,26.97,27.1,9700,10.6942216593057,10.7335386507002,10.6037925790983,10.6549046679112,24671.2671950667,0.0,1.0
2002-03-06,27.74,27.75,27.35,27.35,12300,10.906533412836,10.9104651119755,10.7531971463974,10.7531971463974,31284.1841751877,0.0,1.0
2002-03-07,28.1,28.1,27.6,27.6,8400,11.0480745818562,11.0480745818562,10.8514896248837,10.8514896248837,21364.8087050063,0.0,1.0
2002-03-08,28.46,28.46,28.2,28.22,3800,11.1896157508764,11.1896157508764,11.0873915732507,11.0952549715296,9665.03250940763,0.0,1.0
2002-03-11,28.7,28.94,28.25,28.51,7500,11.2839765302233,11.3783373095701,11.107050068948,11.2092742465737,19075.7220580412,0.0,1.0
2002-03-12,29.75,29.75,28.9,28.9,7400,11.6968049398656,11.6968049398656,11.3626105130123,11.3626105130123,18821.3790972674,0.0,1.0
2002-03-13,29.33,29.83,29.29,29.83,3300,11.6299660544949,11.8282266418542,11.6141052075062,11.8282266418542,8322.38026718846,0.25,1.0
2002-03-14,29.95,29.95,28.65,29.95,10000,11.8758091828204,11.8758091828204,11.3603316556863,11.8758091828204,25219.3341429953,0.0,1.0
2002-03-15,29.4,29.5,29.0,29.0,14700,11.6577225367252,11.6973746541971,11.4991140668378,11.4991140668378,37072.4211902031,0.0,1.0
2002-03-18,29.5,29.5,28.88,29.4,14700,11.6973746541971,11.6973746541971,11.4515315258716,11.6577225367252,37072.421190203,0.0,1.0
2002-03-19,29.62,29.74,29.32,29.5,7400,11.7449571951633,11.7925397361295,11.6260008427477,11.6973746541971,18662.3072658165,0.0,1.0
2002-03-20,29.71,29.73,29.49,29.73,2200,11.780644100888,11.7885745243823,11.6934094424499,11.7885745243823,5548.25351145895,0.0,1.0
2002-03-21,30.81,30.81,29.86,30.81,11700,12.2168173930784,12.2168173930784,11.8401222770957,12.2168173930784,29506.6209473044,0.0,1.0
2002-03-22,30.3,30.9,30.3,30.86,2200,12.0145915939719,12.252504298803,12.0145915939719,12.2366434518143,5548.25351145897,0.0,1.0
2002-03-25,30.22,30.4,30.18,30.3,1200,11.9828698999944,12.0542437114438,11.9670090530057,12.0145915939719,3026.32009715944,0.0,1.0
2002-03-26,30.52,30.52,30.16,30.4,2500,12.10182625241,12.10182625241,11.9590786295113,12.0542437114438,6304.83353574882,0.0,1.0
2002-03-27,30.22,30.55,30.22,30.55,1800,11.9828698999944,12.1137218876515,11.9828698999944,12.1137218876515,4539.48014573916,0.0,1.0
2002-03-28,30.36,30.48,30.18,30.18,10000,12.038382864455,12.0859654054212,11.9670090530057,11.9670090530057,25219.3341429953,0.0,1.0
2002-04-01,30.48,30.48,30.23,30.48,5800,12.0859654054212,12.0859654054212,11.9868351117416,12.0859654054212,14627.2138029373,0.0,1.0
2002-04-02,30.24,30.55,30.23,30.23,600,11.9908003234888,12.1137218876515,11.9868351117416,11.9868351117416,1513.16004857972,0.0,1.0
2002-04-03,30.4,30.49,30.39,30.39,1700,12.0542437114438,12.0899306171684,12.0502784996966,12.0502784996966,4287.28680430919,0.0,1.0
2002-04-04,30.82,30.97,30.47,30.47,16500,12.2207826048255,12.2802607810333,12.0820001936741,12.0820001936741,41611.9013359424,0.0,1.0
2002-04-05,30.63,31.0,30.15,30.87,7100,12.145443581629,12.2921564162749,11.9551134177641,12.2406086635615,17905.7272415267,0.0,1.0
2002-04-08,31.0,31.0,30.6,30.6,1100,12.2921564162749,12.2921564162749,12.1335479463875,12.1335479463875,2774.12675572948,0.0,1.0
2002-04-09,31.0,31.0,30.72,31.0,1400,12.2921564162749,12.2921564162749,12.1811304873537,12.2921564162749,3530.70678001934,0.0,1.0
2002-04-10,31.2,31.27,30.95,31.1,3400,12.3714606512186,12.3992171334489,12.272330357539,12.3318085337467,8574.5736086184,0.0,1.0
2002-04-11,31.12,31.2,31.05,31.2,4900,12.3397389572411,12.3714606512186,12.3119824750108,12.3714606512186,12357.4737300677,0.0,1.0
2002-04-12,31.95,31.95,31.13,31.13,13600,12.6688515322575,12.6688515322575,12.3437041689883,12.3437041689883,34298.2944344736,0.0,1.0
2002-04-15,30.73,31.95,30.73,31.95,13900,12.1850956991009,12.6688515322575,12.1850956991009,12.6688515322575,35054.8744587634,0.0,1.0
2002-04-16,31.43,31.5,30.89,31.12,10300,12.4626605214039,12.4904170036342,12.2485390870558,12.3397389572411,25975.9141672851,0.0,1.0
2002-04-17,31.0,32.0,31.0,31.5,7700,12.2921564162749,12.6886775909934,12.2921564162749,12.4904170036342,19418.8872901064,0.0,1.0
2002-04-18,31.33,31.59,31.0,31.59,3800,12.423008403932,12.5261039093588,12.2921564162749,12.5261039093588,9583.34697433822,0.0,1.0
2002-04-19,31.35,31.5,31.1,31.5,16000,12.4309388274264,12.4904170036342,12.3318085337467,12.4904170036342,40350.9346287924,0.0,1.0
2002-04-22,31.3,31.35,31.3,31.35,9600,12.4111127686904,12.4309388274264,12.4111127686904,12.4309388274264,24210.5607772756,0.0,1.0
2002-04-23,31.3,31.5,31.25,31.45,16700,12.4111127686904,12.4904170036342,12.3912867099545,12.4705909448982,42116.2880188023,0.0,1.0
2002-04-24,31.0,31.3,31.0,31.15,3500,12.2921564162749,12.4111127686904,12.2921564162749,12.3516345924827,8826.76695004835,0.0,1.0
2002-04-25,31.12,31.12,30.79,31.0,5800,12.3397389572411,12.3397389572411,12.208886969584,12.2921564162749,14627.2138029373,0.0,1.0
2002-04-26,31.0,31.0,30.5,30.67,24200,12.2921564162749,12.2921564162749,12.0938958289156,12.1613044286178,61030.7886260486,0.0,1.0
2002-04-29,31.12,31.2,31.12,31.12,2700,12.3397389572411,12.3714606512186,12.3397389572411,12.3397389572411,6809.22021860874,0.0,1.0
2002-04-30,31.97,31.97,31.3,31.45,20300,12.6767819557519,12.6767819557519,12.4111127686904,12.4705909448982,51195.2483102804,0.0,1.0
2002-05-01,31.6,31.62,31.45,31.62,9100,12.530069121106,12.5379995446004,12.4705909448982,12.5379995446004,22949.5940701257,0.0,1.0
2002-05-02,31.9,32.0,31.3,31.6,80500,12.6490254735216,12.6886775909934,12.4111127686904,12.530069121106,203015.639851112,0.0,1.0
2002-05-03,31.65,31.94,31.29,31.94,30300,12.5498951798419,12.6648863205103,12.4071475569433,12.6648863205103,76414.582453276,0.0,1.0
2002-05-06,31.0,31.74,31.0,31.55,46900,12.2921564162749,12.5855820855666,12.2921564162749,12.5102430623701,118278.677130648,0.0,1.0
2002-05-07,31.44,31.44,30.98,30.99,800,12.466625733151,12.466625733151,12.2842259927805,12.2881912045277,2017.54673143963,0.0,1.0
2002-05-08,31.95,31.95,30.6,31.5,5700,12.6688515322575,12.6688515322575,12.1335479463875,12.4904170036342,14375.0204615073,0.0,1.0
2002-05-09,30.51,31.95,30.51,31.5,3900,12.0978610406628,12.6688515322575,12.0978610406628,12.4904170036342,9835.54031576817,0.0,1.0
2002-05-10,28.98,30.56,28.98,30.5,7400,11.4911836433434,12.1176870993987,11.4911836433434,12.0938958289156,18662.3072658166,0.0,1.0
2002-05-13,29.7,29.7,28.85,29.2,3600,11.7766788891408,11.7766788891408,11.43963589063,11.5784183017815,9078.96029147829,0.0,1.0
2002-05-14,29.39,29.99,29.15,29.15,7800,11.653757324978,11.8916700298092,11.5585922430456,11.5585922430456,19671.0806315364,0.0,1.0
2002-05-15,29.5,29.5,29.13,29.13,1800,11.6973746541971,11.6973746541971,11.5506618195512,11.5506618195512,4539.48014573914,0.0,1.0
2002-05-16,28.56,29.75,28.55,29.0,10300,11.3246447499616,11.7965049478767,11.3206795382144,11.4991140668378,25975.9141672852,0.0,1.0
2002-05-17,28.68,28.79,28.4,28.79,6400,11.3722272909279,11.4158446201469,11.2612013620067,11.4158446201469,16140.3738515169,0.0,1.0
2002-05-20,28.33,28.99,28.33,28.99,4400,11.2334448797764,11.4951488550906,11.2334448797764,11.4951488550906,11096.5070229179,0.0,1.0
2002-05-21,28.5,29.1,28.45,28.45,5500,11.3008534794785,11.5387661843096,11.2810274207426,11.2810274207426,13870.6337786474,0.0,1.0
2002-05-22,28.25,28.9,28.15,28.9,4100,11.2017231857989,11.4594619493659,11.162071068327,11.4594619493659,10339.9269986281,0.0,1.0
2002-05-23,28.35,28.84,28.05,28.15,8000,11.2413753032707,11.4356706788828,11.1224189508552,11.162071068327,20175.4673143963,0.0,1.0
2002-05-24,27.98,28.1,27.98,28.1,5300,11.0946624686249,11.1422450095911,11.0946624686249,11.1422450095911,13366.2470957875,0.0,1.0
2002-05-28,28.37,28.37,28.0,28.0,14600,11.2493057267651,11.2493057267651,11.1025928921192,11.1025928921192,36820.2278487732,0.0,1.0
2002-05-29,28.0,28.06,28.0,28.05,12900,11.1025928921192,11.1263841626024,11.1025928921192,11.1224189508552,32532.9410444641,0.0,1.0
2002-05-30,28.1,28.16,28.0,28.0,6800,11.1422450095911,11.1660362800742,11.1025928921192,11.1025928921192,17149.1472172368,0.0,1.0
2002-05-31,28.05,28.6,28.05,28.1,4600,11.1224189508552,11.3405055969504,11.1224189508552,11.1422450095911,11600.8937057778,0.0,1.0
2002-06-03,28.05,28.57,28.05,28.05,15900,11.1224189508552,11.3286099617088,11.1224189508552,11.1224189508552,40098.7412873625,0.0,1.0
2002-06-04,28.41,28.41,28.05,28.05,13700,11.2651665737539,11.2651665737539,11.1224189508552,11.1224189508552,34550.4877759034,0.0,1.0
2002-06-05,28.47,28.5,28.05,28.5,4400,11.288957844237,11.3008534794785,11.1224189508552,11.3008534794785,11096.5070229179,0.0,1.0
2002-06-06,28.45,28.49,28.05,28.49,12300,11.2810274207426,11.2968882677313,11.1224189508552,11.2968882677313,31019.7809958842,0.0,1.0
2002-06-07,28.5,28.5,28.03,28.2,10700,11.3008534794785,11.3008534794785,11.1144885273608,11.181897127063,26984.687533005,0.0,1.0
2002-06-10,28.65,29.1,28.05,28.5,9100,11.3603316556863,11.5387661843096,11.1224189508552,11.3008534794785,22949.5940701257,0.0,1.0
2002-06-11,28.7,29.21,28.67,29.0,8900,11.3801577144222,11.5823835135287,11.3682620791807,11.4991140668378,22445.2073872659,0.0,1.0
2002-06-12,28.85,29.21,28.5,29.21,8800,11.5387661843096,11.6827507883426,11.3987811526109,11.6827507883426,22002.3524131398,0.25,1.0
2002-06-13,28.13,29.25,28.13,28.7,6300,11.2507969762437,11.6987490776796,11.2507969762437,11.4787725992959,15751.6841139523,0.0,1.0
2002-06-14,29.15,29.15,28.05,28.1,19400,11.6587533543371,11.6587533543371,11.2188003975697,11.2387982592409,48505.1860016944,0.0,1.0
2002-06-17,29.65,29.65,28.7,29.5,9600,11.8587319710496,11.8587319710496,11.4787725992959,11.7987383860359,24002.5662688797,0.0,1.0
2002-06-18,29.82,30.25,29.59,29.65,8800,11.9267247007318,12.0987063111046,11.8347345370441,11.8587319710496,22002.3524131398,0.0,1.0
2002-06-19,29.5,30.8,29.05,29.05,10000,11.7987383860359,12.3186827894883,11.6187576309946,11.6187576309946,25002.6731967496,0.0,1.0
2002-06-20,30.95,30.95,29.15,29.4,13800,12.378676374502,12.378676374502,11.6587533543371,11.7587426626934,34503.6890115146,0.0,1.0
2002-06-21,31.54,31.54,30.89,31.01,19900,12.6146511422227,12.6146511422227,12.3546789404965,12.4026738085075,49755.319661532,0.0,1.0
2002-06-24,31.59,31.59,31.0,31.38,7100,12.634649003894,12.634649003894,12.3986742361733,12.5506579848748,17751.8979696922,0.0,1.0
2002-06-25,31.0,31.9,31.0,31.71,14400,12.3986742361733,12.7586357462557,12.3986742361733,12.682643871905,36003.8494033194,0.0,1.0
2002-06-26,31.32,32.0,30.75,30.9,38900,12.5266605508693,12.7986314695982,12.298684927817,12.3586785128308,97260.3987353558,0.0,1.0
2002-06-27,32.0,32.05,31.32,31.75,16000,12.7986314695982,12.8186293312695,12.5266605508693,12.698642161242,40004.2771147995,0.0,1.0
2002-06-28,33.66,35.25,31.55,31.77,77800,13.4625604770836,14.0984924782293,12.618650714557,12.7066413059105,194520.797470713,0.0,1.0
2002-07-01,32.69,33.28,32.69,33.28,22800,13.0746019606614,13.3105767283822,13.0746019606614,13.3105767283822,57006.0948885893,0.0,1.0
2002-07-02,32.9,33.21,32.05,32.39,9100,13.1585929796807,13.2825797220424,12.8186293312695,12.954614790634,22752.4326090421,0.0,1.0
2002-07-03,32.9,33.11,32.1,33.1,1100,13.1585929796807,13.2425839986999,12.8386271929407,13.2385844263657,2750.29405164246,0.0,1.0
2002-07-05,33.33,33.56,32.9,32.9,3400,13.3305745900534,13.4225647537411,13.1585929796807,13.1585929796807,8500.90888689488,0.0,1.0
2002-07-08,32.35,33.66,32.35,33.0,7400,12.938616501297,13.4625604770836,12.938616501297,13.1985887030232,18501.9781655947,0.0,1.0
2002-07-09,32.28,32.89,32.28,32.5,6800,12.9106194949572,13.1545934073464,12.9106194949572,12.9986100863107,17001.8177737898,0.0,1.0
2002-07-10,31.35,32.5,31.35,32.32,2700,12.538659267872,12.9986100863107,12.538659267872,12.9266177842942,6750.72176312241,0.0,1.0
2002-07-11,30.8,31.95,30.54,31.2,4900,12.3186827894883,12.778633607927,12.2146939087978,12.4786656828583,12251.3098664073,0.0,1.0
2002-07-12,30.4,31.46,30.4,31.0,2300,12.1586998961183,12.5826545635488,12.1586998961183,12.3986742361733,5750.61483525242,0.0,1.0
2002-07-15,29.52,30.4,29.5,30.4,3800,11.8067375307044,12.1586998961183,11.7987383860359,12.1586998961183,9501.01581476483,0.0,1.0
2002-07-16,29.1,29.5,29.1,29.5,1300,11.6387554926659,11.7987383860359,11.6387554926659,11.7987383860359,3250.34751557745,0.0,1.0
2002-07-17,30.02,30.05,29.11,29.52,7400,12.0067161474168,12.0187148644196,11.6427550650001,11.8067375307044,18501.9781655948,0.0,1.0
2002-07-18,29.34,30.09,29.32,30.09,4600,11.7347452286879,12.0347131537566,11.7267460840194,12.0347131537566,11501.2296705048,0.0,1.0
2002-07-19,29.27,30.06,29.27,29.34,2600,11.7067482223481,12.0227144367538,11.7067482223481,11.7347452286879,6500.69503115492,0.0,1.0
2002-07-22,29.19,29.2,28.56,29.17,4000,11.6747516436741,11.6787512160084,11.4227785866164,11.6667524990056,10001.0692786999,0.0,1.0
2002-07-23,28.0,28.77,27.95,28.77,3300,11.1988025358984,11.5067696056357,11.1788046742272,11.5067696056357,8250.88215492742,0.0,1.0
2002-07-24,28.97,28.97,28.0,28.0,8100,11.5867610523206,11.5867610523206,11.1988025358984,11.1988025358984,20252.1652893673,0.0,1.0
2002-07-25,30.01,30.95,28.74,28.74,6300,12.0027165750826,12.378676374502,11.4947708886329,11.4947708886329,15751.6841139523,0.0,1.0
2002-07-26,30.46,30.49,29.5,30.49,4400,12.1826973301238,12.1946960471266,11.7987383860359,12.1946960471266,11001.1762065699,0.0,1.0
2002-07-29,32.01,32.01,29.01,29.01,6800,12.8026310419325,12.8026310419325,11.6027593416576,11.6027593416576,17001.8177737897,0.0,1.0
2002-07-30,32.0,32.01,30.2,30.26,4400,12.7986314695982,12.8026310419325,12.0787084494333,12.1027058834388,11001.1762065699,0.0,1.0
2002-07-31,31.45,32.12,30.39,32.12,4900,12.5786549912145,12.8466263376092,12.1547003237841,12.8466263376092,12251.3098664073,0.0,1.0
2002-08-01,30.44,30.47,30.1,30.47,2300,12.1746981854553,12.1866969024581,12.0387127260908,12.1866969024581,5750.61483525242,0.0,1.0
2002-08-02,31.85,31.86,30.1,30.64,7200,12.7386378845845,12.7426374569187,12.0387127260908,12.2546896321403,18001.9247016597,0.0,1.0
2002-08-05,30.01,31.87,29.99,31.87,4200,12.0027165750826,12.746637029253,11.9947174304141,12.746637029253,10501.1227426348,0.0,1.0
2002-08-06,31.9,31.91,30.01,30.01,8200,12.7586357462557,12.76263531859,12.0027165750826,12.0027165750826,20502.1920213348,0.0,1.0
2002-08-07,31.76,31.9,31.04,31.9,3600,12.7026417335762,12.7586357462557,12.4146725255103,12.7586357462557,9000.9623508299,0.0,1.0
2002-08-08,32.0,32.0,31.75,31.77,3300,12.7986314695982,12.7986314695982,12.698642161242,12.7066413059105,8250.8821549274,0.0,1.0
2002-08-09,31.99,31.99,31.5,31.88,2700,12.794631897264,12.794631897264,12.5986528528857,12.7506366015872,6750.72176312239,0.0,1.0
2002-08-12,32.0,32.0,31.5,31.5,1400,12.7986314695982,12.7986314695982,12.5986528528857,12.5986528528857,3500.37424754496,0.0,1.0
2002-08-13,30.46,31.94,30.46,31.54,4500,12.1826973301238,12.7746340355927,12.1826973301238,12.6146511422227,11251.2029385373,0.0,1.0
2002-08-14,32.0,32.0,30.02,30.25,4100,12.7986314695982,12.7986314695982,12.0067161474168,12.0987063111046,10251.0960106674,0.0,1.0
2002-08-15,30.54,32.1,30.54,32.1,2200,12.2146939087978,12.8386271929407,12.2146939087978,12.8386271929407,5500.58810328492,0.0,1.0
2002-08-16,31.0,31.0,30.78,30.78,1900,12.3986742361733,12.3986742361733,12.3106836448198,12.3106836448198,4750.50790738242,0.0,1.0
2002-08-19,31.2,31.2,30.22,30.84,4600,12.4786656828583,12.4786656828583,12.0867075941018,12.3346810788253,11501.2296705048,0.0,1.0
2002-08-20,30.35,31.16,30.26,31.16,900,12.1387020344471,12.4626673935213,12.1027058834388,12.4626673935213,2250.24058770746,0.0,1.0
2002-08-21,31.65,31.65,30.37,30.37,3100,12.6586464378995,12.6586464378995,12.1467011791156,12.1467011791156,7750.82869099238,0.0,1.0
2002-08-22,32.0,32.0,31.65,31.65,3100,12.7986314695982,12.7986314695982,12.6586464378995,12.6586464378995,7750.8286909924,0.0,1.0
2002-08-23,31.0,31.9,31.0,31.9,2200,12.3986742361733,12.7586357462557,12.3986742361733,12.7586357462557,5500.58810328491,0.0,1.0
2002-08-26,32.25,32.25,31.57,31.75,5600,12.8986207779545,12.8986207779545,12.6266498592255,12.698642161242,14001.4969901798,0.0,1.0
2002-08-27,31.87,32.23,31.85,31.85,18800,12.746637029253,12.890621633286,12.7386378845845,12.7386378845845,47005.0256098893,0.0,1.0
2002-08-28,32.05,32.25,32.05,32.23,9600,12.8186293312695,12.8986207779545,12.8186293312695,12.890621633286,24002.5662688796,0.0,1.0
2002-08-29,32.2,32.3,32.0,32.3,3800,12.8786229162832,12.9186186396257,12.7986314695982,12.9186186396257,9501.01581476487,0.0,1.0
2002-08-30,32.01,32.25,32.01,32.25,4200,12.8026310419325,12.8986207779545,12.8026310419325,12.8986207779545,10501.1227426348,0.0,1.0
2002-09-03,31.9,32.0,31.85,32.0,3400,12.7586357462557,12.7986314695982,12.7386378845845,12.7986314695982,8500.9088868949,0.0,1.0
2002-09-04,32.29,32.29,31.9,31.9,5700,12.9146190672915,12.9146190672915,12.7586357462557,12.7586357462557,14251.5237221472,0.0,1.0
2002-09-05,31.25,32.01,31.25,31.9,2400,12.4986635445295,12.8026310419325,12.4986635445295,12.7586357462557,6000.64156721992,0.0,1.0
2002-09-06,32.5,32.5,31.9,31.9,4900,12.9986100863107,12.9986100863107,12.7586357462557,12.7586357462557,12251.3098664073,0.0,1.0
2002-09-09,31.57,32.28,31.57,31.6,2600,12.6266498592255,12.9106194949572,12.6266498592255,12.6386485762282,6500.69503115491,0.0,1.0
2002-09-10,32.0,32.02,31.0,32.0,3600,12.7986314695982,12.8066306142667,12.3986742361733,12.7986314695982,9000.96235082989,0.0,1.0
2002-09-11,31.01,32.15,31.01,32.15,1200,12.5026631168638,12.9622902033915,12.5026631168638,12.9622902033915,2976.3258957052,0.25,1.0
2002-09-12,30.5,31.01,30.48,31.01,1800,12.2970404728908,12.5026631168638,12.2889768397939,12.5026631168638,4464.48884355782,0.0,1.0
2002-09-13,30.3,30.4,30.0,30.4,7100,12.2164041419211,12.2567223074059,12.0954496454664,12.2567223074059,17609.9282162558,0.0,1.0
2002-09-16,30.49,30.52,30.07,30.15,3900,12.2930086563423,12.3051041059878,12.1236723613058,12.1559268936937,9673.05916104196,0.0,1.0
2002-09-17,29.67,30.07,29.5,30.07,13200,11.9623996993663,12.1236723613058,11.893858818042,12.1236723613058,32739.5848527572,0.0,1.0
2002-09-18,29.51,29.85,29.38,29.51,8200,11.8978906345904,12.0349723972391,11.8454770194601,11.8978906345904,20338.2269539857,0.0,1.0
2002-09-19,29.4,29.68,29.4,29.5,12100,11.8535406525571,11.9664315159148,11.8535406525571,11.893858818042,30011.2861150274,0.0,1.0
2002-09-20,29.5,29.8,28.84,28.9,54300,11.893858818042,12.0148133144966,11.6277589258417,11.6519498251326,134678.74678066,0.0,1.0
2002-09-23,29.0,29.17,28.65,29.0,4800,11.6922679906175,11.7608088719418,11.5511544114204,11.6922679906175,11905.3035828208,0.0,1.0
2002-09-24,29.18,29.5,28.35,28.64,5600,11.7648406884903,11.893858818042,11.4301999149657,11.5471225948719,13889.5208466243,0.0,1.0
2002-09-25,29.87,29.9,29.0,29.24,13200,12.043036030336,12.0551314799815,11.6922679906175,11.7890315877812,32739.5848527574,0.0,1.0
2002-09-26,30.0,30.0,29.59,29.9,3000,12.0954496454664,12.0954496454664,11.9301451669784,12.0551314799815,7440.81473926302,0.0,1.0
2002-09-27,28.99,30.05,28.99,30.05,2900,11.688236174069,12.1156087282088,11.688236174069,12.1156087282088,7192.7875812876,0.0,1.0
2002-09-30,29.46,29.47,29.01,29.01,900,11.877731551848,11.8817633683965,11.696299807166,11.696299807166,2232.24442177891,0.0,1.0
2002-10-01,29.98,29.99,28.49,28.95,11400,12.0873860123694,12.0914178289179,11.4866453466446,11.6721089078751,28275.0960091995,0.0,1.0
2002-10-02,29.64,30.0,29.56,29.61,8900,11.9503042497208,12.0954496454664,11.9180497173329,11.9382088000753,22074.4170598136,0.0,1.0
2002-10-03,30.05,30.1,29.72,29.75,2300,12.1156087282088,12.1357678109513,11.9825587821087,11.9946542317542,5704.624633435,0.0,1.0
2002-10-04,29.55,29.55,29.51,29.51,700,11.9140179007844,11.9140179007844,11.8978906345904,11.8978906345904,1736.19010582804,0.0,1.0
2002-10-07,29.2,29.33,29.18,29.2,15200,11.7729043215873,11.8253179367176,11.7648406884903,11.7729043215873,37700.1280122659,0.0,1.0
2002-10-08,29.8,29.8,29.4,29.41,24700,12.0148133144966,12.0148133144966,11.8535406525571,11.8575724691056,61262.7080199323,0.0,1.0
2002-10-09,29.17,29.46,29.1,29.3,8600,11.7608088719418,11.877731551848,11.7325861561024,11.8132224870722,21330.3355858874,0.0,1.0
2002-10-10,29.71,29.71,29.12,29.2,45900,11.9785269655602,11.9785269655602,11.7406497891994,11.7729043215873,113844.465510724,0.0,1.0
2002-10-11,29.9,30.0,29.51,29.79,5200,12.0551314799815,12.0954496454664,11.8978906345904,12.0107814979481,12897.4122147226,0.0,1.0
2002-10-14,30.0,30.0,29.77,30.0,4600,12.0954496454664,12.0954496454664,12.0027178648512,12.0954496454664,11409.24926687,0.0,1.0
2002-10-15,30.25,30.74,30.0,30.0,3600,12.1962450591786,12.3938040700546,12.0954496454664,12.0954496454664,8928.97768711563,0.0,1.0
2002-10-16,29.54,30.46,29.5,30.01,3000,11.9099860842359,12.2809132066969,11.893858818042,12.0994814620149,7440.81473926302,0.0,1.0
2002-10-17,30.24,30.25,29.81,30.24,1700,12.1922132426301,12.1962450591786,12.0188451310451,12.1922132426301,4216.46168558239,0.0,1.0
2002-10-18,31.1,32.0,30.14,30.75,15400,12.5389494658002,12.9018129551642,12.1518950771452,12.3978358866031,38196.1823282167,0.0,1.0
2002-10-21,31.24,31.75,31.01,31.01,700,12.595394897479,12.8010175414519,12.5026631168638,12.5026631168638,1736.19010582804,0.0,1.0
2002-10-22,31.25,31.59,31.25,31.59,3000,12.5994267140275,12.7365084766761,12.5994267140275,12.7365084766761,7440.81473926302,0.0,1.0
2002-10-23,31.83,31.83,31.0,31.2,6700,12.8332720738398,12.8332720738398,12.4986313003153,12.579267631285,16617.8195843541,0.0,1.0
2002-10-24,31.08,31.6,31.06,31.35,2500,12.5308858327032,12.7405402932246,12.5228221996062,12.6397448795124,6200.67894938584,0.0,1.0
2002-10-25,31.9,32.0,31.08,31.08,3400,12.8614947896793,12.9018129551642,12.5308858327032,12.5308858327032,8432.92337116473,0.0,1.0
2002-10-28,31.6,31.95,31.6,31.9,2200,12.7405402932246,12.8816538724217,12.7405402932246,12.8614947896793,5456.59747545955,0.0,1.0
2002-10-29,32.2,32.2,31.17,31.79,3900,12.9824492861339,12.9824492861339,12.5671721816396,12.8171448076459,9673.05916104195,0.0,1.0
2002-10-30,32.3,32.5,31.84,32.1,8500,13.0227674516188,13.1034037825886,12.8373038903883,12.942131120649,21082.3084279119,0.0,1.0
2002-10-31,31.75,32.42,31.38,32.42,4000,12.8010175414519,13.0711492502007,12.6518403291578,13.0711492502007,9921.08631901738,0.0,1.0
2002-11-01,32.75,33.0,31.71,31.71,12400,13.2041991963008,13.304994610013,12.784890275258,12.784890275258,30755.3675889538,0.0,1.0
2002-11-04,32.94,33.0,32.94,32.99,2200,13.2808037107221,13.304994610013,13.2808037107221,13.3009627934645,5456.59747545955,0.0,1.0
2002-11-05,32.9,33.0,32.9,33.0,700,13.2646764445281,13.304994610013,13.2646764445281,13.304994610013,1736.19010582804,0.0,1.0
2002-11-06,33.5,33.5,32.93,32.93,6400,13.5065854374375,13.5065854374375,13.2767718941736,13.2767718941736,15873.7381104277,0.0,1.0
2002-11-07,32.88,33.37,32.88,33.37,1900,13.2566128114312,13.4541718223071,13.2566128114312,13.4541718223071,4712.51600153323,0.0,1.0
2002-11-08,32.5,33.05,32.5,33.05,800,13.1034037825886,13.3251536927555,13.1034037825886,13.3251536927555,1984.21726380347,0.0,1.0
2002-11-11,32.0,32.47,32.0,32.47,1900,12.9018129551642,13.0913083329431,12.9018129551642,13.0913083329431,4712.51600153323,0.0,1.0
2002-11-12,32.46,32.49,32.0,32.0,3000,13.0872765163946,13.0993719660401,12.9018129551642,12.9018129551642,7440.81473926304,0.0,1.0
2002-11-13,32.16,32.25,32.16,32.25,2900,12.96632201994,13.0026083688764,12.96632201994,13.0026083688764,7192.78758128757,0.0,1.0
2002-11-14,32.5,32.77,32.16,32.19,5800,13.1034037825886,13.2122628293978,12.96632201994,12.9784174695854,14385.5751625752,0.0,1.0
2002-11-15,32.69,32.8,32.49,32.49,1900,13.1800082970099,13.2243582790433,13.0993719660401,13.0993719660401,4712.51600153324,0.0,1.0
2002-11-18,32.64,32.66,32.64,32.66,1100,13.1598492142674,13.1679128473644,13.1598492142674,13.1679128473644,2728.29873772978,0.0,1.0
2002-11-19,31.86,32.84,31.86,32.84,6900,12.8453675234853,13.2404855452372,12.8453675234853,13.2404855452372,17113.873900305,0.0,1.0
2002-11-20,32.3,32.3,31.76,31.76,2700,13.0227674516188,13.0227674516188,12.8050493580004,12.8050493580004,6696.73326533673,0.0,1.0
2002-11-21,32.95,32.97,31.76,31.76,4700,13.2848355272706,13.2928991603676,12.8050493580004,12.8050493580004,11657.2764248454,0.0,1.0
2002-11-22,32.7,32.82,32.64,32.82,1900,13.1840401135584,13.2324219121402,13.1598492142674,13.2324219121402,4712.51600153323,0.0,1.0
2002-11-25,32.75,32.75,32.51,32.7,2800,13.2041991963008,13.2041991963008,13.1074355991371,13.1840401135584,6944.76042331216,0.0,1.0
2002-11-26,32.63,34.0,32.13,34.0,4500,13.2566128114312,13.8132036649911,13.0534774634166,13.8132036649911,11076.3588021055,0.25,1.0
2002-11-27,33.0,33.0,32.6,32.63,10000,13.406932968962,13.406932968962,13.2444246905503,13.2566128114312,24614.1306713454,0.0,1.0
2002-11-29,32.93,33.39,32.55,32.99,13600,13.3784940202399,13.5653785404133,13.2241111557488,13.4028702620017,33475.2177130299,0.0,1.0
2002-12-02,32.83,33.18,32.35,32.93,6400,13.337866950637,13.4800616942472,13.142857016543,13.3784940202399,15753.0436296611,0.0,1.0
2002-12-03,32.78,33.09,32.49,32.83,4000,13.3175534158355,13.4434973316046,13.1997349139871,13.337866950637,9845.65226853824,0.0,1.0
2002-12-04,32.11,32.49,32.11,32.49,3000,13.045352049496,13.1997349139871,13.045352049496,13.1997349139871,7384.23920140366,0.0,1.0
2002-12-05,32.11,32.11,32.11,32.11,200,13.045352049496,13.045352049496,13.045352049496,13.045352049496,492.282613426911,0.0,1.0
2002-12-06,31.98,32.23,31.98,32.06,1100,12.9925368590122,13.0941045330195,12.9925368590122,13.0250385146946,2707.55437384801,0.0,1.0
2002-12-09,31.0,31.88,31.0,31.88,8100,12.5943915769037,12.9519097894093,12.5943915769037,12.9519097894093,19937.4458437898,0.0,1.0
2002-12-10,31.8,31.8,31.08,31.23,6100,12.919408133727,12.919408133727,12.626893232586,12.6878338369904,15014.6197095207,0.0,1.0
2002-12-11,31.57,31.7,31.26,31.68,1400,12.8259658736403,12.8787810641241,12.7000219578712,12.8706556502035,3445.97829398837,0.0,1.0
2002-12-12,32.04,32.04,31.51,31.59,2700,13.016913100774,13.016913100774,12.8015896318785,12.8340912875609,6645.81528126328,0.0,1.0
2002-12-13,31.79,32.03,31.79,32.03,1500,12.9153454267667,13.0128503938137,12.9153454267667,13.0128503938137,3692.11960070182,0.0,1.0
2002-12-16,31.95,31.97,31.35,31.79,16800,12.9803487381313,12.9884741520519,12.7365863205139,12.9153454267667,41351.7395278606,0.0,1.0
2002-12-17,32.01,32.47,31.4,32.05,4400,13.0047249798931,13.1916095000665,12.7568998553153,13.0209758077343,10830.217495392,0.0,1.0
2002-12-18,31.51,32.32,31.51,32.32,1900,12.8015896318785,13.1306688956621,12.8015896318785,13.1306688956621,4676.68482755566,0.0,1.0
2002-12-19,31.75,32.39,31.0,32.39,5900,12.8990945989255,13.1591078443842,12.5943915769037,13.1591078443842,14522.3370960939,0.0,1.0
2002-12-20,32.59,32.59,31.01,32.3,17000,13.24036198359,13.24036198359,12.5984542838639,13.1225434817415,41844.0221412874,0.0,1.0
2002-12-23,32.94,32.94,32.0,32.21,8500,13.3825567272002,13.3825567272002,13.0006622729328,13.0859791190989,20922.0110706437,0.0,1.0
2002-12-24,33.01,33.04,32.89,32.89,4900,13.4109956759222,13.4231837968031,13.3622431923987,13.3622431923987,12060.9240289593,0.0,1.0
2002-12-26,33.09,33.09,32.82,33.09,2600,13.4434973316046,13.4434973316046,13.3338042436767,13.4434973316046,6399.67397454983,0.0,1.0
2002-12-27,31.88,32.89,31.88,32.77,4700,12.9519097894093,13.3622431923987,12.9519097894093,13.3134907088752,11568.6414155324,0.0,1.0
2002-12-30,31.13,31.84,31.0,31.84,3900,12.6472067673874,12.9356589615681,12.5943915769037,12.9356589615681,9599.51096182479,0.0,1.0
2002-12-31,30.76,31.33,30.75,31.01,8900,12.4968866098567,12.7284609065933,12.4928239028964,12.5984542838639,21906.5762974974,0.0,1.0
2003-01-02,30.42,30.75,30.29,30.75,3600,12.3587545732067,12.4928239028964,12.305939382723,12.4928239028964,8861.08704168443,0.0,1.0
2003-01-03,29.7,30.44,29.7,30.44,6100,12.0662396720658,12.3668799871273,12.0662396720658,12.3668799871273,15014.6197095207,0.0,1.0
2003-01-06,29.82,29.82,29.43,29.73,8000,12.1149921555893,12.1149921555893,11.9565465841379,12.0784277929466,19691.3045370764,0.0,1.0
2003-01-07,29.11,29.51,29.0,29.5,4700,11.8265399614086,11.9890482398202,11.7818501848454,11.9849855328599,11568.6414155324,0.0,1.0
2003-01-08,28.78,29.4,28.55,29.4,12500,11.6924706317189,11.944358463257,11.5990283716322,11.944358463257,30767.663339182,0.0,1.0
2003-01-09,29.24,29.49,28.81,29.49,8000,11.8793551518923,11.9809228258996,11.7046587525998,11.9809228258996,19691.3045370765,0.0,1.0
2003-01-10,29.19,29.2,29.09,29.2,1100,11.8590416170909,11.8631043240512,11.818414547488,11.8631043240512,2707.55437384801,0.0,1.0
2003-01-13,29.1,29.6,29.1,29.41,3900,11.8224772544483,12.0256126024628,11.8224772544483,11.9484211702173,9599.51096182473,0.0,1.0
2003-01-14,29.23,29.26,29.15,29.21,1900,11.8752924449321,11.8874805658129,11.8427907892497,11.8671670310115,4676.68482755563,0.0,1.0
2003-01-15,29.0,29.17,28.93,29.17,2600,11.7818501848454,11.8509162031703,11.7534112361233,11.8509162031703,6399.67397454981,0.0,1.0
2003-01-16,29.02,29.3,28.9,29.08,4400,11.7899755987659,11.9037313936541,11.7412231152424,11.8143518405277,10830.2174953921,0.0,1.0
2003-01-17,29.1,29.35,29.03,29.04,4200,11.8224772544483,11.9240449284556,11.7940383057262,11.7981010126865,10337.9348819651,0.0,1.0
2003-01-21,29.17,29.17,28.92,28.97,2000,11.8509162031703,11.8509162031703,11.749348529163,11.7696620639645,4922.82613426911,0.0,1.0
2003-01-22,28.82,29.0,28.75,29.0,4200,11.7087214595601,11.7818501848454,11.6802825108381,11.7818501848454,10337.9348819651,0.0,1.0
2003-01-23,29.0,29.19,28.65,28.84,7800,11.7818501848454,11.8590416170909,11.6396554412352,11.7168468734807,19199.0219236494,0.0,1.0
2003-01-24,28.79,29.0,28.44,28.92,8900,11.6965333386792,11.7818501848454,11.554338595069,11.749348529163,21906.5762974976,0.0,1.0
2003-01-27,28.31,28.6,28.31,28.45,3300,11.5015234045852,11.6193419064337,11.5015234045852,11.5584013020293,8122.66312154405,0.0,1.0
2003-01-28,28.31,28.44,28.21,28.44,4200,11.5015234045852,11.554338595069,11.4608963349823,11.554338595069,10337.9348819652,0.0,1.0
2003-01-29,28.31,28.44,28.21,28.44,6400,11.5015234045852,11.554338595069,11.4608963349823,11.554338595069,15753.0436296612,0.0,1.0
2003-01-30,29.0,29.09,28.85,28.95,25500,11.7818501848454,11.818414547488,11.720909580441,11.7615366500439,62766.0332119309,0.0,1.0
2003-01-31,29.14,29.43,29.0,29.0,6600,11.8387280822894,11.9565465841379,11.7818501848454,11.7818501848454,16245.3262430881,0.0,1.0
2003-02-03,29.25,29.55,29.22,29.25,10200,11.8834178588526,12.0052990676614,11.8712297379718,11.8834178588526,25106.4132847725,0.0,1.0
2003-02-04,29.51,29.51,29.16,29.49,14800,11.9890482398202,11.9890482398202,11.84685349621,11.9809228258996,36428.9133935915,0.0,1.0
2003-02-05,29.4,29.74,29.4,29.7,19300,11.944358463257,12.0824904999069,11.944358463257,12.0662396720658,47505.2721956969,0.0,1.0
2003-02-06,29.4,29.78,29.4,29.4,13400,11.944358463257,12.0987413277481,11.944358463257,11.944358463257,32982.935099603,0.0,1.0
2003-02-07,29.4,29.42,29.4,29.4,7200,11.944358463257,11.9524838771776,11.944358463257,11.944358463257,17722.1740833688,0.0,1.0
2003-02-10,29.67,29.68,29.41,29.41,11400,12.0540515511849,12.0581142581452,11.9484211702173,11.9484211702173,28060.1089653339,0.0,1.0
2003-02-11,29.8,29.91,29.6,29.68,11900,12.1068667416687,12.1515565182319,12.0256126024628,12.0581142581452,29290.8154989011,0.0,1.0
2003-02-12,30.0,30.03,29.85,29.92,5500,12.1881208808745,12.2003090017554,12.1271802764701,12.1556192251922,13537.77186924,0.0,1.0
2003-02-13,30.49,30.55,29.85,29.86,15100,12.3871935219288,12.4115697636905,12.1271802764701,12.1312429834304,37167.3373137317,0.0,1.0
2003-02-14,30.42,30.54,30.03,30.27,4400,12.3587545732067,12.4075070567302,12.2003090017554,12.2978139688024,10830.2174953921,0.0,1.0
2003-02-18,30.75,30.75,30.3,30.42,4000,12.4928239028964,12.4928239028964,12.3100020896832,12.3587545732067,9845.65226853818,0.0,1.0
2003-02-19,30.11,30.75,30.0,30.4,7800,12.2328106574377,12.4928239028964,12.1881208808745,12.3506291592862,19199.0219236495,0.0,1.0
2003-02-20,30.13,30.16,30.0,30.0,1600,12.2409360713583,12.2531241922392,12.1881208808745,12.1881208808745,3938.26090741528,0.0,1.0
2003-02-21,30.59,30.59,30.11,30.18,4400,12.4278205915317,12.4278205915317,12.2328106574377,12.2612496061598,10830.217495392,0.0,1.0
2003-02-24,30.5,30.6,30.5,30.5,5100,12.3912562288891,12.431883298492,12.3912562288891,12.3912562288891,12553.2066423862,0.0,1.0
2003-02-25,30.6,30.6,30.3,30.43,4600,12.431883298492,12.431883298492,12.3100020896832,12.362817280167,11322.5001088189,0.0,1.0
2003-02-26,30.59,30.6,30.5,30.5,1700,12.4278205915317,12.431883298492,12.3912562288891,12.3912562288891,4184.40221412874,0.0,1.0
2003-02-27,30.75,30.75,30.5,30.5,3000,12.4928239028964,12.4928239028964,12.3912562288891,12.3912562288891,7384.23920140364,0.0,1.0
2003-02-28,30.95,31.19,30.59,30.74,16300,12.5740780421022,12.6715830091492,12.4278205915317,12.4887611959361,40121.0329942932,0.0,1.0
2003-03-03,30.94,31.13,30.94,31.13,13900,12.5700153351419,12.6472067673874,12.5700153351419,12.6472067673874,34213.6416331703,0.0,1.0
2003-03-04,31.23,31.44,31.0,31.0,3800,12.6878338369904,12.7731506831565,12.5943915769037,12.5943915769037,9353.36965511127,0.0,1.0
2003-03-05,31.39,31.47,31.25,31.47,7700,12.752837148355,12.7853388040374,12.6959592509109,12.7853388040374,18952.8806169361,0.0,1.0
2003-03-06,31.25,31.26,31.0,31.0,4500,12.6959592509109,12.7000219578712,12.5943915769037,12.5943915769037,11076.3588021055,0.0,1.0
2003-03-07,31.36,31.49,31.35,31.35,8100,12.7406490274741,12.7934642179579,12.7365863205139,12.7365863205139,19937.44584379,0.0,1.0
2003-03-10,31.31,31.46,31.04,31.04,4800,12.7203354926727,12.7812760970771,12.6106424047448,12.6106424047448,11814.7827222458,0.0,1.0
2003-03-11,31.38,31.4,31.0,31.35,4800,12.7487744413947,12.7568998553153,12.5943915769037,12.7365863205139,11814.7827222459,0.0,1.0
2003-03-12,31.0,31.13,30.55,30.57,12500,12.7000219578712,12.7532801144688,12.5156668004183,12.5238603629717,30511.7582698222,0.26,1.0
2003-03-13,31.75,31.75,30.9,31.06,32600,13.0072805536262,13.0072805536262,12.6590541451039,12.7246026455316,79574.665567696,0.0,1.0
2003-03-14,31.81,32.3,31.57,31.57,4500,13.0318612412866,13.2326035238465,12.933538490645,12.933538490645,10984.2329771359,0.0,1.0
2003-03-17,32.0,32.26,31.52,31.77,11100,13.1097000855445,13.2162163987395,12.9130545842613,13.0154741161796,27094.441343602,0.0,1.0
2003-03-18,32.2,32.21,31.6,31.6,4500,13.1916357110792,13.1957324923559,12.9458288344752,12.9458288344752,10984.2329771359,0.0,1.0
2003-03-19,32.6,32.6,32.03,32.2,12100,13.3555069621485,13.3555069621485,13.1219904293747,13.1916357110792,29535.3820051877,0.0,1.0
2003-03-20,33.25,33.25,32.42,32.43,4000,13.6217977451361,13.6217977451361,13.2817648991673,13.285861680444,9763.76264634306,0.0,1.0
2003-03-21,33.0,33.26,32.65,33.25,18900,13.5193782132178,13.6258945264128,13.3759908685321,13.6217977451361,46133.7785039709,0.0,1.0
2003-03-24,33.0,33.19,33.0,33.19,1700,13.5193782132178,13.5972170574757,13.5193782132178,13.5972170574757,4149.5991246958,0.0,1.0
2003-03-25,33.34,33.34,33.0,33.13,3000,13.6586687766267,13.6586687766267,13.5193782132178,13.5726363698153,7322.82198475729,0.0,1.0
2003-03-26,33.25,33.3,33.15,33.18,8800,13.6217977451361,13.6422816515197,13.5808299323688,13.593120276199,21480.2778219547,0.0,1.0
2003-03-27,33.55,33.55,33.1,33.1,14800,13.7447011834381,13.7447011834381,13.5603460259851,13.5603460259851,36125.9217914693,0.0,1.0
2003-03-28,33.35,33.52,33.32,33.37,6200,13.6627655579034,13.7324108396079,13.6504752140732,13.6709591204569,15133.8321018318,0.0,1.0
2003-03-31,33.0,33.33,33.0,33.31,8300,13.5193782132178,13.6545719953499,13.5193782132178,13.6463784327965,20259.8074911618,0.0,1.0
2003-04-01,33.35,33.35,32.99,33.2,17700,13.6627655579034,13.6627655579034,13.515281431941,13.6013138387524,43204.6497100681,0.0,1.0
2003-04-02,33.23,33.35,33.17,33.31,2700,13.6136041825826,13.6627655579034,13.5890234949222,13.6463784327965,6590.53978628158,0.0,1.0
2003-04-03,33.3,33.35,33.08,33.35,4800,13.6422816515197,13.6627655579034,13.5521524634316,13.6627655579034,11716.5151756117,0.0,1.0
2003-04-04,32.97,33.79,32.97,33.37,3600,13.5070878693876,13.8430239340796,13.5070878693876,13.6709591204569,8787.38638170875,0.0,1.0
2003-04-07,33.45,33.53,33.15,33.15,3000,13.7037333706707,13.7365076208846,13.5808299323688,13.5808299323688,7322.82198475733,0.0,1.0
2003-04-08,33.23,33.5,33.2,33.4,10100,13.6136041825826,13.7242172770544,13.6013138387524,13.6832494642871,24653.5006820163,0.0,1.0
2003-04-09,32.85,33.35,32.85,33.23,7500,13.4579264940668,13.6627655579034,13.4579264940668,13.6136041825826,18307.0549618932,0.0,1.0
2003-04-10,32.88,33.1,32.88,33.1,4400,13.470216837897,13.5603460259851,13.470216837897,13.5603460259851,10740.1389109774,0.0,1.0
2003-04-11,32.71,33.01,32.71,33.01,5800,13.4005715561925,13.5234749944945,13.4005715561925,13.5234749944945,14157.4558371975,0.0,1.0
2003-04-14,32.529,32.7,32.26,32.7,7000,13.3264198150837,13.3964747749158,13.2162163987395,13.3964747749158,17086.5846311003,0.0,1.0
2003-04-15,32.701,33.0,32.42,32.56,6900,13.3968844530435,13.5193782132178,13.2817648991673,13.3391198370415,16842.4905649418,0.0,1.0
2003-04-16,32.59,32.9,32.57,32.8,6400,13.3514101808717,13.4784104004504,13.3432166183183,13.4374425876831,15622.020234149,0.0,1.0
2003-04-17,33.15,33.17,32.58,33.1,3800,13.5808299323688,13.5890234949222,13.347313399595,13.5603460259851,9275.57451402589,0.0,1.0
2003-04-21,33.05,33.05,32.2,33.01,10200,13.5398621196014,13.5398621196014,13.1916357110792,13.5234749944945,24897.5947481749,0.0,1.0
2003-04-22,33.039,33.47,32.45,32.55,10700,13.535355660197,13.7119269332242,13.2940552429975,13.3350230557648,26118.0650789678,0.0,1.0
2003-04-23,32.86,33.3,32.8,33.3,700,13.4620232753435,13.6422816515197,13.4374425876831,13.6422816515197,1708.65846311004,0.0,1.0
2003-04-24,32.84,32.98,32.84,32.98,400,13.45382971279,13.5111846506643,13.45382971279,13.5111846506643,976.376264634311,0.0,1.0
2003-04-25,32.22,32.63,32.16,32.63,1700,13.1998292736326,13.3677973059787,13.1752485859722,13.3677973059787,4149.59912469581,0.0,1.0
2003-04-28,33.0,33.0,32.32,32.32,5100,13.5193782132178,13.5193782132178,13.2407970863999,13.2407970863999,12448.7973740874,0.0,1.0
2003-04-29,33.7,33.7,32.95,33.0,16300,13.8061529025891,13.8061529025891,13.4988943068341,13.5193782132178,39787.3327838479,0.0,1.0
2003-04-30,32.89,33.09,32.7,33.0,14600,13.4743136191737,13.5562492447084,13.3964747749158,13.5193782132178,35637.7336591522,0.0,1.0
2003-05-01,32.87,32.87,32.49,32.69,1900,13.4661200566202,13.4661200566202,13.3104423681044,13.3923779936391,4637.78725701297,0.0,1.0
2003-05-02,32.55,33.11,32.34,33.11,5900,13.3350230557648,13.5644428072618,13.2489906489534,13.5644428072618,14401.549903356,0.0,1.0
2003-05-05,32.45,32.56,32.4,32.56,4900,13.2940552429975,13.3391198370415,13.2735713366138,13.3391198370415,11960.6092417702,0.0,1.0
2003-05-06,32.86,33.11,32.63,32.63,12300,13.4620232753435,13.5644428072618,13.3677973059787,13.3677973059787,30023.570137505,0.0,1.0
2003-05-07,32.8,33.12,32.72,33.11,3700,13.4374425876831,13.5685395885386,13.4046683374692,13.5644428072618,9031.48044786735,0.0,1.0
2003-05-08,32.81,32.81,32.52,32.71,2200,13.4415393689598,13.4415393689598,13.3227327119346,13.4005715561925,5370.06945548871,0.0,1.0
2003-05-09,33.69,33.69,32.8,33.03,3300,13.8020561213123,13.8020561213123,13.4374425876831,13.531668557048,8055.10418323305,0.0,1.0
2003-05-12,34.1,34.1,33.18,33.7,6400,13.9700241536584,13.9700241536584,13.593120276199,13.8061529025891,15622.0202341489,0.0,1.0
2003-05-13,34.1,34.1,33.66,34.1,2800,13.9700241536584,13.9700241536584,13.7897657774821,13.9700241536584,6834.63385244013,0.0,1.0
2003-05-14,33.49,33.84,33.49,33.84,1500,13.7201204957777,13.8635078404633,13.7201204957777,13.8635078404633,3661.41099237864,0.0,1.0
2003-05-15,34.25,34.25,33.31,33.76,10300,14.0314758728093,14.0314758728093,13.6463784327965,13.8307335902494,25141.6888143335,0.0,1.0
2003-05-16,33.95,34.25,33.34,33.34,6400,13.9085724345074,14.0314758728093,13.6586687766267,13.6586687766267,15622.0202341489,0.0,1.0
2003-05-19,33.92,34.3,33.92,34.3,5200,13.8962820906772,14.051959779193,13.8962820906772,14.051959779193,12692.891440246,0.0,1.0
2003-05-20,33.9,34.05,33.87,33.92,2400,13.8880885281237,13.9495402472747,13.8757981842935,13.8962820906772,5858.25758780585,0.0,1.0
2003-05-21,33.91,34.29,33.84,33.84,16800,13.8921853094004,14.0478629979163,13.8635078404633,13.8635078404633,41007.803114641,0.0,1.0
2003-05-22,33.99,34.02,33.85,33.852,9200,13.9249595596143,13.9372499034445,13.86760462174,13.8684239779954,22456.6540865891,0.0,1.0
2003-05-23,33.95,33.95,33.82,33.91,800,13.9085724345074,13.9085724345074,13.8553142779098,13.8921853094004,1952.75252926861,0.0,1.0
2003-05-27,34.23,34.25,33.949,33.949,4800,14.0232823102559,14.0314758728093,13.9081627563797,13.9081627563797,11716.5151756117,0.0,1.0
2003-05-28,34.45,34.5,34.19,34.25,15200,14.113411498344,14.1338954047277,14.006895185149,14.0314758728093,37102.2980561037,0.0,1.0
2003-05-29,35.25,35.25,34.5,34.53,11100,14.4411540004826,14.4411540004826,14.1338954047277,14.1461857485579,27094.4413436021,0.0,1.0
2003-05-30,36.0,36.09,35.25,35.37,10000,14.7484125962376,14.7852836277282,14.4411540004826,14.4903153758034,24409.4066158576,0.0,1.0
2003-06-02,36.15,36.44,35.76,36.0,9500,14.8098643153886,14.9286709724138,14.650089845596,14.7484125962376,23188.9362850647,0.0,1.0
2003-06-03,36.45,36.7,36.0,36.0,6000,14.9327677536905,15.0351872856088,14.7484125962376,14.7484125962376,14645.6439695146,0.0,1.0
2003-06-04,36.568,36.99,36.3,36.609,11100,14.981109772756,15.1539939426341,14.8713160345395,14.9979065759906,27094.441343602,0.0,1.0
2003-06-05,36.45,36.89,36.36,36.56,13200,14.9327677536905,15.1130261298668,14.8958967221999,14.9778323477346,32220.4167329322,0.0,1.0
2003-06-06,36.26,37.32,36.26,36.51,10300,14.8549289094326,15.2891877247663,14.8549289094326,14.9573484413509,25141.6888143334,0.0,1.0
2003-06-09,36.371,36.709,36.22,36.22,3800,14.9004031816043,15.0388743887579,14.8385417843257,14.8385417843257,9275.57451402595,0.0,1.0
2003-06-10,36.25,36.67,36.25,36.66,8000,14.8508321281559,15.0228969417787,14.8508321281559,15.0188001605019,19527.5252926861,0.0,1.0
2003-06-11,35.8,36.22,35.23,36.22,7900,14.6664769707029,14.8385417843257,14.4329604379291,14.8385417843257,19283.4312265276,0.0,1.0
2003-06-12,35.8,35.99,35.8,35.99,4800,14.6664769707029,14.7443158149608,14.6664769707029,14.7443158149608,11716.5151756117,0.0,1.0
2003-06-13,35.2,35.9,35.2,35.9,7400,14.420670094099,14.7074447834702,14.420670094099,14.7074447834702,18062.9608957346,0.0,1.0
2003-06-16,35.319,35.99,34.89,35.99,14900,14.5759381044871,14.8528557541406,14.3988923940529,14.8528557541406,36104.235365681,0.26,1.0
2003-06-17,35.179,35.35,35.03,35.35,4500,14.5181609495669,14.5887316173623,14.4566695489732,14.5887316173623,10903.9637010446,0.0,1.0
2003-06-18,35.68,36.0,35.15,35.26,20300,14.7249206253886,14.8569826937777,14.5061928246191,14.5515891606279,49188.9918069344,0.0,1.0
2003-06-19,35.45,36.0,35.18,36.0,7900,14.6300010137339,14.8569826937777,14.5185736435306,14.8569826937777,19142.5140529449,0.0,1.0
2003-06-20,35.45,36.0,35.35,35.999,4900,14.6300010137339,14.8569826937777,14.5887316173623,14.856569999814,11873.2049189152,0.0,1.0
2003-06-23,35.19,36.05,35.19,35.74,10200,14.5227005831677,14.8776173919635,14.5227005831677,14.7496822632116,24715.6510557011,0.0,1.0
2003-06-24,35.45,35.49,35.18,35.49,3700,14.6300010137339,14.6465087722826,14.5185736435306,14.6465087722826,8965.48126530333,0.0,1.0
2003-06-25,35.21,35.4,35.181,35.25,2600,14.5309544624421,14.6093663155481,14.5189863374943,14.5474622209907,6300.06791615907,0.0,1.0
2003-06-26,35.65,35.85,35.24,35.39,5500,14.7125398064771,14.7950785992203,14.5433352813535,14.605239375911,13327.0667457212,0.0,1.0
2003-06-27,35.19,35.99,35.19,35.889,8000,14.5227005831677,14.8528557541406,14.5227005831677,14.8111736638053,19384.8243574126,0.0,1.0
2003-06-30,35.11,36.05,35.11,35.18,19300,14.4896850660705,14.8776173919635,14.4896850660705,14.5185736435306,46765.8887622577,0.0,1.0
2003-07-01,35.25,35.48,35.24,35.35,25700,14.5474622209907,14.6423818326454,14.5433352813535,14.5887316173623,62273.7482481879,0.0,1.0
2003-07-02,35.35,35.58,35.25,35.55,8100,14.5887316173623,14.683651229017,14.5474622209907,14.6712704101055,19627.1346618803,0.0,1.0
2003-07-03,35.63,35.63,35.1,35.35,22700,14.7042859272028,14.7042859272028,14.4855581264333,14.5887316173623,55004.4391141582,0.0,1.0
2003-07-07,36.85,36.85,35.64,35.65,21400,15.2077725629364,15.2077725629364,14.70841286684,14.7125398064771,51854.4051560786,0.0,1.0
2003-07-08,38.919,38.97,36.77,36.9,31000,16.0616363738649,16.0826837660144,15.1747570458391,15.2284072611222,75116.1943849737,0.0,1.0
2003-07-09,39.0,39.0,38.25,38.53,20100,16.0950645849259,16.0950645849259,15.7855441121389,15.9010984219793,48704.3711979991,0.0,1.0
2003-07-10,38.92,39.22,38.7,39.0,8200,16.0620490678286,16.1858572569434,15.9712563958111,16.0950645849259,19869.4449663479,0.0,1.0
2003-07-11,39.0,39.34,38.49,39.1,9000,16.0950645849259,16.2353805325893,15.8845906634307,16.1363339812975,21807.9274020891,0.0,1.0
2003-07-14,38.8,39.45,38.7,38.7,16200,16.0125257921827,16.2807768685981,15.9712563958111,15.9712563958111,39254.2693237604,0.0,1.0
2003-07-15,38.18,38.8,37.95,38.73,15100,15.7566555346787,16.0125257921827,15.661735923024,15.9836372147226,36588.8559746163,0.0,1.0
2003-07-16,38.17,38.41,37.99,38.055,23600,15.7525285950416,15.8515751463334,15.6782436815727,15.7050687892142,57185.231854367,0.0,1.0
2003-07-17,38.05,38.25,37.8,38.135,7500,15.7030053193956,15.7855441121389,15.5998318284666,15.7380843063115,18173.2728350743,0.0,1.0
2003-07-18,37.12,38.06,37.001,38.06,5800,15.3191999331397,15.7071322590328,15.2700893514575,15.7071322590328,14053.9976591241,0.0,1.0
2003-07-21,36.26,37.02,35.84,37.02,15100,14.9642831243439,15.2779305367681,14.7909516595832,15.2779305367681,36588.8559746163,0.0,1.0
2003-07-22,37.3,37.3,36.01,36.279,4700,15.3934848466086,15.3934848466086,14.8611096334149,14.9721243096545,11388.5843099799,0.0,1.0
2003-07-23,37.11,37.11,35.95,36.61,3600,15.3150729935026,15.3150729935026,14.8363479955919,15.1087260116445,8723.17096083564,0.0,1.0
2003-07-24,37.35,37.609,37.265,37.48,14700,15.4141195447944,15.5210072813969,15.3790405578785,15.4677697600775,35619.6147567456,0.0,1.0
2003-07-25,37.5,37.56,37.19,37.47,6700,15.4760236393518,15.5007852771748,15.3480885105998,15.4636428204403,16234.7903993331,0.0,1.0
2003-07-28,38.48,39.07,37.21,37.58,23600,15.8804637237935,16.123953162386,15.3563423898742,15.5090391564491,57185.2318543673,0.0,1.0
2003-07-29,39.1,39.24,38.28,38.76,26400,16.1363339812975,16.1941111362177,15.7979249310503,15.996018033634,63969.9203794615,0.0,1.0
2003-07-30,36.74,38.0,36.0,38.0,16600,16.8470846965862,17.4248562457887,16.5077585486419,17.4248562457887,36201.1594874681,0.0,1.11111111111111
2003-07-31,36.99,37.49,36.51,36.531,16000,16.9617219087296,17.1909963330163,16.7416184614144,16.7512479872344,34892.6838433426,0.0,1.0
2003-08-01,35.68,36.67,34.81,36.51,14400,16.3610229170984,16.8149862771861,15.9620854188396,16.7416184614144,31403.4154590085,0.0,1.0
2003-08-04,35.62,35.8,35.4,35.5,22500,16.333509986184,16.4160487789272,16.2326292394979,16.2784841243552,49067.8366547007,0.0,1.0
2003-08-05,34.8,35.72,34.8,35.67,9200,15.9574999303539,16.3793648710414,15.9574999303539,16.3564374286127,20063.293209922,0.0,1.0
2003-08-06,34.78,35.1,34.75,35.1,12300,15.9483289533824,16.0950645849259,15.9345724879252,16.0950645849259,26823.7507045697,0.0,1.0
2003-08-07,34.66,34.95,34.66,34.94,9100,15.8933030915536,16.0262822576399,15.8933030915536,16.0216967691541,19845.2139359011,0.0,1.0
2003-08-08,34.55,34.75,34.55,34.75,2500,15.8428627182105,15.9345724879252,15.8428627182105,15.9345724879252,5451.9818505223,0.0,1.0
2003-08-11,34.63,34.76,34.42,34.67,4400,15.8795466260964,15.9391579764109,15.783251367896,15.8978885800393,9595.48805691922,0.0,1.0
2003-08-12,34.8,34.88,34.42,34.87,2200,15.9574999303539,15.9941838382397,15.783251367896,15.989598349754,4797.74402845961,0.0,1.0
2003-08-13,34.93,35.13,34.63,34.94,7000,16.0171112806684,16.1088210503831,15.8795466260964,16.0216967691541,15265.5491814624,0.0,1.0
2003-08-14,34.94,34.94,34.592,34.79,3200,16.0216967691541,16.0216967691541,15.8621217698506,15.9529144418681,6978.53676866855,0.0,1.0
2003-08-15,34.57,35.14,34.57,34.8075,3300,15.852033695182,16.1134065388688,15.852033695182,15.9609390467182,7196.61604268942,0.0,1.0
2003-08-18,35.25,35.52,34.38,34.38,7800,16.1638469122119,16.2876551013267,15.764909413953,15.764909413953,17010.1833736295,0.0,1.0
2003-08-19,36.26,36.26,35.41,35.76,12700,16.626981249271,16.626981249271,16.2372147279836,16.3977068249843,27696.0678006533,0.0,1.0
2003-08-20,36.48,36.81,35.89,35.89,8700,16.7278619959571,16.8791831159864,16.4573181752989,16.4573181752989,18972.8968398176,0.0,1.0
2003-08-21,36.85,36.85,36.35,36.42,7100,16.8975250699293,16.8975250699293,16.6682506456426,16.7003490650427,15483.6284554833,0.0,1.0
2003-08-22,36.3,36.9,36.3,36.9,14300,16.6453232032139,16.920452512358,16.6453232032139,16.920452512358,31185.3361849876,0.0,1.0
2003-08-25,35.78,36.71,35.78,36.71,10700,16.4068778019558,16.833328231129,16.4068778019558,16.833328231129,23334.4823202354,0.0,1.0
2003-08-26,35.76,36.29,34.9,36.04,8500,16.3977068249843,16.6407377147282,16.0033548152112,16.5261005025849,18536.7382917758,0.0,1.0
2003-08-27,36.72,36.72,35.781,36.29,3600,16.8379137196148,16.8379137196148,16.4073363508044,16.6407377147282,7850.85386475208,0.0,1.0
2003-08-28,36.1,36.84,36.06,36.83,3800,16.5536134334993,16.8929395814436,16.5352714795563,16.8883540929578,8287.01241279387,0.0,1.0
2003-08-29,36.15,36.99,36.15,36.33,3300,16.5765408759279,16.9617219087296,16.5765408759279,16.6590796686711,7196.61604268944,0.0,1.0
2003-09-02,37.0,37.0,36.16,36.58,7300,16.9663073972153,16.9663073972153,16.5811263644137,16.7737168808145,15919.7870035251,0.0,1.0
2003-09-03,36.78,37.0,36.37,36.45,19400,16.8654266505292,16.9663073972153,16.6774216226141,16.7141055304999,42307.3791600529,0.0,1.0
2003-09-04,36.65,36.75,36.4,36.52,6700,16.8058153002146,16.851670185072,16.6911780880713,16.7462039499001,14611.3113593998,0.0,1.0
2003-09-05,36.25,36.75,36.25,36.56,10200,16.6223957607853,16.851670185072,16.6223957607853,16.764545903843,22244.0859501309,0.0,1.0
2003-09-08,36.6,36.74,36.21,36.21,4300,16.782887857786,16.8470846965862,16.6040538068423,16.6040538068423,9377.40878289832,0.0,1.0
2003-09-09,36.7,36.7,36.47,36.62,53100,16.8287427426433,16.8287427426433,16.7232765074714,16.7920588347574,115800.094505093,0.0,1.0
2003-09-10,36.34,36.63,36.32,36.48,4900,16.6636651571569,16.7966443232432,16.6544941801854,16.7278619959571,10685.8844270237,0.0,1.0
2003-09-11,36.4,36.49,36.22,36.35,7900,16.6911780880713,16.7324474844429,16.6086392953281,16.6682506456426,17228.2626476504,0.0,1.0
2003-09-12,36.13,36.265,35.76,36.265,2400,16.5673698989565,16.6292739935139,16.3977068249843,16.6292739935139,5233.90257650139,0.0,1.0
2003-09-15,35.76,36.37,35.75,36.18,10000,16.3977068249843,16.6774216226141,16.3931213364986,16.5902973413851,21807.9274020892,0.0,1.0
2003-09-16,36.53,36.53,35.93,35.94,7000,16.7507894383858,16.7507894383858,16.4756601292418,16.4802456177275,15265.5491814624,0.0,1.0
2003-09-17,35.9,36.65,35.791,35.9799,17200,16.5765408759279,16.9228474401883,16.5262109885888,16.6134340685738,37250.2323990098,0.25,1.0
2003-09-18,36.3,36.45,35.77,35.9,5100,16.7612377102001,16.8304990230522,16.5165144047895,16.5765408759279,11045.1270485436,0.0,1.0
2003-09-19,36.37,36.65,36.11,36.2425,30500,16.7935596561977,16.9228474401883,16.6735067139208,16.7346875402735,66054.1911726628,0.0,1.0
2003-09-22,36.27,36.36,36.05,36.25,42100,16.7473854476297,16.7889422353409,16.64580218878,16.7381506059161,91176.4409301343,0.0,1.0
2003-09-23,36.4,36.49,36.11,36.195,18800,16.8074119187681,16.8489687064794,16.6735067139208,16.7127547912037,40715.3702965922,0.0,1.0
2003-09-24,36.75,36.75,36.2,36.45,13500,16.9690216487563,16.9690216487563,16.7150635016321,16.8304990230522,29237.1010108507,0.0,1.0
2003-09-25,34.75,36.75,34.75,36.26,15500,16.0455374773954,16.9690216487563,16.0455374773954,16.7427680267729,33568.5233828286,0.0,1.0
2003-09-26,34.73,35.59,34.7,35.06,14700,16.0363026356818,16.433400829367,16.0224503731114,16.1886775239564,31835.9544340374,0.0,1.0
2003-09-29,35.589,35.63,34.76,34.76,6800,16.4329390872813,16.4518705127942,16.0501548982522,16.0501548982522,14726.8360647248,0.0,1.0
2003-09-30,35.29,35.56,34.64,35.19,14200,16.2948782036629,16.4195485667966,15.9947458479706,16.2487039950948,30753.0988410429,0.0,1.0
2003-10-01,37.0,37.0,35.22,35.22,8800,17.0844571701764,17.0844571701764,16.2625562576652,16.2625562576652,19058.2584367027,0.0,1.0
2003-10-02,36.151,37.0,35.97,36.801,16900,16.6924381394337,17.0844571701764,16.6088628219256,16.992570495126,36600.5190432131,0.0,1.0
2003-10-03,37.25,37.25,36.45,36.7,8700,17.1998926915965,17.1998926915965,16.8304990230522,16.9459345444723,18841.6873181038,0.0,1.0
2003-10-06,37.49,37.56,36.86,37.24,8100,17.3107107921598,17.3430327381575,17.0198132781812,17.1952752707397,17542.2606065104,0.0,1.0
2003-10-07,37.6,37.6,36.1,37.33,8900,17.3615024215847,17.3615024215847,16.668889293064,17.236832058451,19274.8295553015,0.0,1.0
2003-10-08,36.25,37.49,36.25,37.49,8600,16.7381506059161,17.3107107921598,16.7381506059161,17.3107107921598,18625.1161995049,0.0,1.0
2003-10-09,36.5,37.5,36.06,37.0,7300,16.8535861273362,17.3153282130166,16.6504196096368,17.0844571701764,15809.6916577192,0.0,1.0
2003-10-10,36.17,36.49,35.88,36.49,4300,16.7012112390616,16.8489687064794,16.5673060342143,16.8489687064794,9312.55809975246,0.0,1.0
2003-10-13,36.97,36.97,36.23,36.23,12900,17.070604907606,17.070604907606,16.7289157642025,16.7289157642025,27937.6742992573,0.0,1.0
2003-10-14,37.6,37.6,36.66,36.9,11100,17.3615024215847,17.3615024215847,16.9274648610451,17.0382829616084,24039.3941644772,0.0,1.0
2003-10-15,37.4,37.6,37.31,37.6,2600,17.2691540044486,17.3615024215847,17.2275972167374,17.3615024215847,5630.84908357124,0.0,1.0
2003-10-16,37.6,37.6,37.23,37.25,2800,17.3615024215847,17.3615024215847,17.1906578498829,17.1998926915965,6063.99132076902,0.0,1.0
2003-10-17,36.899,37.93,36.64,37.46,9100,17.0378212195227,17.5138773098592,16.9182300193315,17.2968585295894,19707.9717924993,0.0,1.0
2003-10-20,37.04,37.06,36.61,36.65,1100,17.1029268536036,17.1121616953172,16.904377756761,16.9228474401883,2382.28230458784,0.0,1.0
2003-10-21,36.72,37.35,36.72,36.94,3400,16.9551693861859,17.2460669001646,16.9551693861859,17.0567526450356,7363.41803236239,0.0,1.0
2003-10-22,35.85,37.0,35.85,36.98,15300,16.5534537716439,17.0844571701764,16.5534537716439,17.0752223284628,33135.3811456308,0.0,1.0
2003-10-23,35.97,36.16,35.55,35.86,6500,16.6088628219256,16.6965938182048,16.4149311459398,16.5580711925007,14077.1227089281,0.0,1.0
2003-10-24,34.7,35.67,34.46,35.65,18800,16.0224503731114,16.4703401962214,15.9116322725481,16.4611053545078,40715.370296592,0.0,1.0
2003-10-27,35.38,35.91,35.3,35.42,12700,16.3364349913741,16.5811582967847,16.2994956245197,16.3549046748013,27504.5320620595,0.0,1.0
2003-10-28,35.8,35.8,35.371,35.39,9300,16.5303666673599,16.5303666673599,16.332279312603,16.3410524122309,20141.1140296971,0.0,1.0
2003-10-29,35.78,35.95,35.64,35.81,9500,16.5211318256463,16.599627980212,16.456487933651,16.5349840882167,20574.2562668949,0.0,1.0
2003-10-30,35.76,35.78,35.41,35.78,21600,16.5118969839327,16.5211318256463,16.3502872539445,16.5211318256463,46779.361617361,0.0,1.0
2003-10-31,35.65,35.94,35.55,35.7,18500,16.4611053545078,16.5950105593551,16.4149311459398,16.4841924587918,40065.6569407954,0.0,1.0
2003-11-03,36.0,36.2,35.51,35.88,7500,16.622715084496,16.7150635016321,16.3964614625126,16.5673060342143,16242.833894917,0.0,1.0
2003-11-04,35.61,36.05,35.61,36.05,5300,16.4426356710806,16.64580218878,16.4426356710806,16.64580218878,11478.2692857414,0.0,1.0
2003-11-05,36.08,36.14,35.5,35.78,10400,16.6596544513504,16.6873589764912,16.3918440416558,16.5211318256463,22523.396334285,0.0,1.0
2003-11-06,35.7,36.1,35.5,35.71,3300,16.4841924587918,16.668889293064,16.3918440416558,16.4888098796486,7146.84691376352,0.0,1.0
2003-11-07,36.38,36.66,35.6,35.8,8100,16.7981770770545,16.9274648610451,16.4380182502238,16.5303666673599,17542.2606065105,0.0,1.0
2003-11-10,36.19,36.67,36.13,36.435,9800,16.7104460807753,16.9320822819019,16.6827415556344,16.823572891767,21223.9696226915,0.0,1.0
2003-11-11,36.58,36.6,36.15,36.25,13400,16.8905254941906,16.8997603359042,16.691976397348,16.7381506059161,29020.5298922518,0.0,1.0
2003-11-12,36.9,36.9,36.45,36.67,8000,17.0382829616084,17.0382829616084,16.8304990230522,16.9320822819019,17325.6894879115,0.0,1.0
2003-11-13,36.89,36.98,36.51,36.51,3900,17.0336655407516,17.0752223284628,16.858203548193,16.858203548193,8446.27362535685,0.0,1.0
2003-11-14,36.4,37.0,36.38,37.0,21100,16.8074119187681,17.0844571701764,16.7981770770545,17.0844571701764,45696.5060243668,0.0,1.0
2003-11-17,35.54,36.41,35.54,36.25,37500,16.410313725083,16.812029339625,16.410313725083,16.7381506059161,81214.1694745851,0.0,1.0
2003-11-18,34.53,36.2,34.5,36.03,34100,15.9439542185457,16.7150635016321,15.9301019559753,16.6365673470664,73850.7514422229,0.0,1.0
2003-11-19,34.5,35.0,34.14,34.66,17200,15.9301019559753,16.1609729988155,15.7638748051303,16.0039806896842,37250.2323990098,0.0,1.0
2003-11-20,34.24,34.98,34.22,34.55,8100,15.8100490136984,16.1517381571019,15.8008141719848,15.9531890602593,17542.2606065104,0.0,1.0
2003-11-21,35.12,35.12,34.5,34.82,4800,16.2163820490972,16.2163820490972,15.9301019559753,16.0778594233931,10395.4136927469,0.0,1.0
2003-11-24,36.55,36.65,34.99,34.99,13500,16.8766732316202,16.9228474401883,16.1563555779587,16.1563555779587,29237.1010108507,0.0,1.0
2003-11-25,36.75,37.25,36.545,36.545,5300,16.9690216487563,17.1998926915965,16.8743645211918,16.8743645211918,11478.2692857414,0.0,1.0
2003-11-26,36.59,38.0,36.05,38.0,3000,17.0105784364675,17.6660830988184,16.7595340976949,17.6660830988184,6453.04334652569,0.25,1.0
2003-11-28,37.12,37.46,36.56,37.46,4600,17.2569738060037,17.4150387600458,16.996631528758,17.4150387600458,9894.6664646727,0.0,1.0
2003-12-01,37.05,37.6,36.61,37.13,10100,17.224431021348,17.4801243293572,17.0198763749406,17.2616227752402,21725.2459333031,0.0,1.0
2003-12-02,36.28,37.76,36.28,37.5,11500,16.8664603901351,17.5545078371417,16.8664603901351,17.4336346369919,24736.6661616817,0.0,1.0
2003-12-03,34.9,36.75,34.9,36.26,12400,16.2249026354938,17.084961944252,16.2249026354938,16.857162451662,26672.5791656394,0.0,1.0
2003-12-04,35.15,35.719,34.45,34.82,10700,16.3411268664071,16.6056532159657,16.0156990198499,16.1877108816015,23015.8546026082,0.0,1.0
2003-12-05,34.77,35.42,34.76,35.06,6200,16.1644660354189,16.4666490357934,16.1598170661823,16.2992861432783,13336.2895828197,0.0,1.0
2003-12-08,34.64,35.21,34.28,34.995,13600,16.104029435344,16.3690206818262,15.9366665428288,16.2690678432408,29253.7965042497,0.0,1.0
2003-12-09,34.21,34.74,34.15,34.62,5600,15.9041237581731,16.1505191277093,15.8762299427539,16.0947314968709,12045.6809135146,0.0,1.0
2003-12-10,34.0,34.28,34.0,34.225,4100,15.806495404206,15.9366665428288,15.806495404206,15.9110972120279,8819.15924025174,0.0,1.0
2003-12-11,34.2,34.2,33.75,33.995,9200,15.8994747889366,15.8994747889366,15.6902711732927,15.8041709195877,19789.3329293454,0.0,1.0
2003-12-12,34.25,34.25,34.0,34.24,6100,15.9227196351193,15.9227196351193,15.806495404206,15.9180706658827,13121.1881379355,0.0,1.0
2003-12-15,33.4,34.6,33.2,34.4,12400,15.5275572500141,16.0854335583978,15.4345778652835,15.9924541736672,26672.5791656395,0.0,1.0
2003-12-16,33.08,33.25,32.86,33.21,15300,15.3787902344451,15.4578227114661,15.2765129112414,15.43922683452,32910.5210672809,0.0,1.0
2003-12-17,32.97,33.47,32.79,33.03,3600,15.3276515728433,15.5601000346698,15.2439701265857,15.3555453882625,7743.65201583079,0.0,1.0
2003-12-18,33.379,33.4,32.7,32.96,8800,15.5177944146174,15.5275572500141,15.2021294034569,15.3230026036067,18928.9271498086,0.0,1.0
2003-12-19,33.0,33.69,32.52,33.69,14600,15.3415984805529,15.6623773578735,15.1184479571994,15.6623773578735,31404.8109530915,0.0,1.0
2003-12-22,33.2,33.2,32.69,32.86,7000,15.4345778652835,15.4345778652835,15.1974804342204,15.2765129112414,15057.1011418932,0.0,1.0
2003-12-23,33.45,33.49,32.92,33.19,9400,15.5508020961968,15.5693979731429,15.3044067266606,15.4299288960469,20219.5358191137,0.0,1.0
2003-12-24,33.31,33.34,33.24,33.251,3000,15.4857165268853,15.4996634345949,15.4531737422296,15.4582876083898,6453.04334652568,0.0,1.0
2003-12-26,33.3,33.3,33.16,33.295,2200,15.4810675576488,15.4810675576488,15.4159819883374,15.4787430730305,4732.23178745216,0.0,1.0
2003-12-29,33.6,33.6,33.25,33.45,4600,15.6205366347447,15.6205366347447,15.4578227114661,15.5508020961968,9894.66646467272,0.0,1.0
2003-12-30,33.6,33.6,33.2,33.34,8900,15.6205366347447,15.6205366347447,15.4345778652835,15.4996634345949,19144.0285946929,0.0,1.0
2003-12-31,33.16,33.67,33.16,33.25,23600,15.4159819883374,15.6530794194004,15.4159819883374,15.4578227114661,50763.9409926685,0.0,1.0
2004-01-02,32.83,33.53,32.6,33.53,5600,15.2625660035318,15.587993850089,15.1556397110916,15.587993850089,12045.6809135146,0.0,1.0
2004-01-05,33.43,33.43,33.0,33.0,7800,15.5415041577237,15.5415041577237,15.3415984805529,15.3415984805529,16777.9127009667,0.0,1.0
2004-01-06,33.34,33.54,32.85,33.54,2600,15.4996634345949,15.5926428193255,15.2718639420049,15.5926428193255,5592.63756698892,0.0,1.0
2004-01-07,33.47,33.58,32.81,33.38,2500,15.5601000346698,15.6112386962717,15.2532680650588,15.518259311541,5377.53612210474,0.0,1.0
2004-01-08,33.5,33.65,33.3,33.6,15500,15.5740469423794,15.6437814809274,15.4810675576488,15.6205366347447,33340.7239570493,0.0,1.0
2004-01-09,33.25,33.65,33.25,33.65,4400,15.4578227114661,15.6437814809274,15.4578227114661,15.6437814809274,9464.46357490434,0.0,1.0
2004-01-12,33.83,33.83,33.15,33.49,7500,15.7274629271849,15.7274629271849,15.4113330191008,15.5693979731429,16132.6083663142,0.0,1.0
2004-01-13,32.79,33.68,32.67,33.58,7100,15.2439701265857,15.657728388637,15.1881824957473,15.6112386962717,15272.2025867774,0.0,1.0
2004-01-14,33.32,33.71,32.65,33.7,9600,15.4903654961219,15.6716752963466,15.1788845572743,15.66702632711,20649.7387088821,0.0,1.0
2004-01-15,33.62,33.65,33.05,33.4,1900,15.6298345732178,15.6437814809274,15.3648433267355,15.5275572500141,4086.92745279959,0.0,1.0
2004-01-16,33.69,33.69,33.15,33.555,3500,15.6623773578735,15.6623773578735,15.4113330191008,15.5996162731803,7528.55057094662,0.0,1.0
2004-01-20,33.71,33.72,33.16,33.2,7300,15.6716752963466,15.6763242655831,15.4159819883374,15.4345778652835,15702.4054765458,0.0,1.0
2004-01-21,33.29,33.46,32.7299,33.46,6100,15.4764185884123,15.5554510654333,15.2160298214742,15.5554510654333,13121.1881379355,0.0,1.0
2004-01-22,32.89,33.5,32.89,33.5,3500,15.290459818951,15.5740469423794,15.290459818951,15.5740469423794,7528.55057094663,0.0,1.0
2004-01-23,33.75,33.75,32.87,32.87,6000,15.6902711732927,15.6902711732927,15.281161880478,15.281161880478,12906.0866930513,0.0,1.0
2004-01-26,33.5,33.8,33.25,33.8,5000,15.5740469423794,15.7135160194753,15.4578227114661,15.7135160194753,10755.0722442095,0.0,1.0
2004-01-27,33.45,33.75,33.251,33.5,6700,15.5508020961968,15.6902711732927,15.4582876083898,15.5740469423794,14411.7968072406,0.0,1.0
2004-01-28,33.29,33.68,32.85,33.68,14000,15.4764185884123,15.657728388637,15.2718639420049,15.657728388637,30114.2022837864,0.0,1.0
2004-01-29,32.2,32.98,31.81,32.98,9700,14.9696809416304,15.3323005420798,14.7883711414056,15.3323005420798,20864.8401537663,0.0,1.0
2004-01-30,32.35,32.85,31.81,32.15,6400,15.0394154801783,15.2718639420049,14.7883711414056,14.9464360954477,13766.4924725881,0.0,1.0
2004-02-02,32.37,32.95,31.89,32.95,10000,15.0487134186514,15.3183536343702,14.8255628952979,15.3183536343702,21510.1444884189,0.0,1.0
2004-02-03,32.69,32.69,32.12,32.31,2800,15.1974804342204,15.1974804342204,14.9324891877381,15.0208196032322,6022.84045675729,0.0,1.0
2004-02-04,32.1,32.7,32.09,32.6,10600,14.9231912492651,15.2021294034569,14.9185422800285,15.1556397110916,22800.753157724,0.0,1.0
2004-02-05,32.22,32.7,31.95,32.24,10900,14.9789788801034,15.2021294034569,14.8534567107171,14.9882768185765,23446.0574923767,0.0,1.0
2004-02-06,32.23,33.0,32.05,32.05,16000,14.98362784934,15.3415984805529,14.8999464030824,14.8999464030824,34416.2311814702,0.0,1.0
2004-02-09,31.9,32.57,31.9,32.11,2600,14.8302118645344,15.141692803382,14.8302118645344,14.9278402185016,5592.63756698893,0.0,1.0
2004-02-10,33.14,33.14,31.81,31.81,3200,15.4066840498643,15.4066840498643,14.7883711414056,14.7883711414056,6883.24623629405,0.0,1.0
2004-02-11,33.29,33.29,32.72,32.92,1400,15.4764185884123,15.4764185884123,15.21142734193,15.3044067266606,3011.42022837864,0.0,1.0
2004-02-12,32.75,33.46,32.75,33.45,6900,15.2253742496396,15.5554510654333,15.2253742496396,15.5508020961968,14841.999697009,0.0,1.0
2004-02-13,32.18,33.1,32.17,32.85,6200,14.9603830031573,15.3880881729182,14.9557340339208,15.2718639420049,13336.2895828197,0.0,1.0
2004-02-17,32.749,32.87,32.11,32.87,6400,15.2249093527159,15.281161880478,14.9278402185016,15.281161880478,13766.4924725881,0.0,1.0
2004-02-18,32.83,33.09,32.54,32.87,5900,15.2625660035318,15.3834392036816,15.1277458956724,15.281161880478,12690.9852481672,0.0,1.0
2004-02-19,32.48,33.3,32.1,32.82,7000,15.0998520802532,15.4810675576488,14.9231912492651,15.2579170342953,15057.1011418933,0.0,1.0
2004-02-20,32.335,32.51,31.7,32.425,6700,15.0324420263235,15.1137989879628,14.7372324798038,15.0742827494523,14411.7968072407,0.0,1.0
2004-02-23,32.12,32.12,31.54,31.65,8200,14.9324891877381,14.9324891877381,14.6628489720193,14.7139876336211,17638.3184805035,0.0,1.0
2004-02-24,32.02,32.3,31.42,31.63,6000,14.8859994953728,15.0161706339957,14.6070613411809,14.7046896951481,12906.0866930513,0.0,1.0
2004-02-25,32.51,32.86,31.832,32.125,10400,15.1137989879628,15.2765129112414,14.798598873726,14.9348136723564,22370.5502679557,0.0,1.0
2004-02-26,32.75,32.75,32.59,32.71,1700,15.2253742496396,15.2253742496396,15.1509907418551,15.2067783726935,3656.72456303121,0.0,1.0
2004-02-27,32.54,32.6,32.43,32.56,5900,15.1277458956724,15.1556397110916,15.0766072340706,15.1370438341455,12690.9852481672,0.0,1.0
2004-03-01,32.9,32.9,32.43,32.53,3100,15.2951087881875,15.2951087881875,15.0766072340706,15.1230969264359,6668.14479140988,0.0,1.0
2004-03-02,32.552,33.15,32.53,33.15,9600,15.1333246587563,15.4113330191008,15.1230969264359,15.4113330191008,20649.7387088821,0.0,1.0
2004-03-03,32.19,32.27,31.14,31.43,29600,14.9650319723938,15.0022237262861,14.4768902025581,14.6117103104175,63670.0276857201,0.0,1.0
2004-03-04,32.35,32.35,31.61,32.05,4200,15.0394154801783,15.0394154801783,14.695391756675,14.8999464030824,9034.26068513596,0.0,1.0
2004-03-05,32.99,32.99,32.3,32.3,8100,15.3369495113163,15.3369495113163,15.0161706339957,15.0161706339957,17423.2170356194,0.0,1.0
2004-03-08,32.16,32.86,32.16,32.67,2900,14.9510850646842,15.2765129112414,14.9510850646842,15.1881824957473,6237.9419016415,0.0,1.0
2004-03-09,31.68,32.09,31.55,32.05,9400,14.7279345413307,14.9185422800285,14.6674979412558,14.8999464030824,20219.5358191138,0.0,1.0
2004-03-10,31.45,32.07,31.45,31.75,3000,14.6210082488905,14.9092443415555,14.6210082488905,14.7604773259865,6453.04334652568,0.0,1.0
2004-03-11,30.28,31.45,30.28,31.45,12500,14.1933030791297,14.7417233103906,14.1933030791297,14.7417233103906,26667.5063506929,0.25,1.0
2004-03-12,31.1,31.16,30.18,30.35,10100,14.5776659762527,14.6057900906764,14.1464295550903,14.2261145459572,21547.3451313599,0.0,1.0
2004-03-15,29.75,31.24,29.75,31.005,10600,13.9448734017209,14.6432889099079,13.9448734017209,14.5331361284153,22614.0453853875,0.0,1.0
2004-03-16,29.98,30.14,29.33,29.95,18000,14.0526825070115,14.1276801454745,13.7480046007554,14.0386204497996,38401.2091449978,0.0,1.0
2004-03-17,30.5,30.5,29.835,29.835,5400,14.2964248320163,14.2964248320163,13.9847158971543,13.9847158971543,11520.3627434994,0.0,1.0
2004-03-18,30.64,30.66,30.22,30.35,4600,14.3620477656715,14.3714224704794,14.165178964706,14.2261145459572,9813.642337055,0.0,1.0
2004-03-19,29.91,31.2,29.91,30.7,7900,14.0198710401839,14.6245395002921,14.0198710401839,14.3901718800951,16853.8640136379,0.0,1.0
2004-03-22,29.8,30.21,29.63,30.21,12100,13.9683101637406,14.1604916123021,13.8886251728736,14.1604916123021,25814.1461474707,0.0,1.0
2004-03-23,29.6,30.02,29.29,29.29,3400,13.8745631156618,14.0714319166272,13.7292551911396,13.7292551911396,7253.56172738846,0.0,1.0
2004-03-24,29.5,30.0,29.38,29.42,10400,13.8276895916224,14.0620572118193,13.7714413627751,13.7901907723908,22187.3652837765,0.0,1.0
2004-03-25,30.21,30.49,29.4,29.4,11000,14.1604916123021,14.2917374796124,13.780816067583,13.780816067583,23467.4055886098,0.0,1.0
2004-03-26,30.25,30.52,30.23,30.5,2600,14.1792410219178,14.3057995368242,14.16986631711,14.2964248320163,5546.84132094415,0.0,1.0
2004-03-29,30.74,30.85,30.43,30.43,9700,14.4089212897109,14.4604821661542,14.2636133651888,14.2636133651888,20693.9849281377,0.0,1.0
2004-03-30,30.85,30.85,30.35,30.8,4200,14.4604821661542,14.4604821661542,14.2261145459572,14.4370454041345,8960.28213383285,0.0,1.0
2004-03-31,30.54,31.0,30.33,30.82,3300,14.3151742416321,14.5307924522133,14.2167398411494,14.4464201089424,7040.22167658294,0.0,1.0
2004-04-01,30.66,30.85,30.205,30.3,5500,14.3714224704794,14.4604821661542,14.1581479361001,14.2026777839375,11733.7027943049,0.0,1.0
2004-04-02,31.47,31.73,31.18,31.18,7000,14.7510980151985,14.8729691777009,14.6151647954842,14.6151647954842,14933.803556388,0.0,1.0
2004-04-05,31.46,31.55,31.1,31.52,1800,14.7464106627946,14.78859683443,14.5776659762527,14.7745347772182,3840.12091449977,0.0,1.0
2004-04-06,30.86,31.345,30.77,31.345,2800,14.4651695185582,14.6925061101492,14.4229833469227,14.6925061101492,5973.52142255521,0.0,1.0
2004-04-07,31.28,31.9,30.85,31.0,9200,14.6620383195236,14.9526541685679,14.4604821661542,14.5307924522133,19627.2846741101,0.0,1.0
2004-04-08,31.971,32.33,31.5,31.62,14000,14.9859343706359,15.1542103219373,14.7651600724103,14.8214083012576,29867.6071127761,0.0,1.0
2004-04-12,31.85,32.38,31.67,31.82,10000,14.9292174065482,15.177647083957,14.8448450632773,14.9151553493364,21334.0050805544,0.0,1.0
2004-04-13,30.6,32.03,30.59,31.66,11200,14.3432983560557,15.0135897498191,14.3386110036518,14.8401577108734,23894.0856902209,0.0,1.0
2004-04-14,29.57,30.63,29.57,30.56,8100,13.8605010584499,14.3573604132676,13.8605010584499,14.32454894644,17280.5441152491,0.0,1.0
2004-04-15,29.75,29.98,29.37,29.8,6000,13.9448734017209,14.0526825070115,13.7667540103711,13.9683101637406,12800.4030483326,0.0,1.0
2004-04-16,30.63,30.96,29.43,29.75,6700,14.3573604132676,14.5120430425976,13.7948781247948,13.9448734017209,14293.7834039714,0.0,1.0
2004-04-19,30.63,30.63,30.34,30.55,1500,14.3573604132676,14.3573604132676,14.2214271935533,14.319861594036,3200.10076208314,0.0,1.0
2004-04-20,29.9,30.62,29.9,30.62,5400,14.0151836877799,14.3526730608636,14.0151836877799,14.3526730608636,11520.3627434994,0.0,1.0
2004-04-21,30.48,30.48,29.0,29.65,10800,14.2870501272085,14.2870501272085,13.5933219714254,13.8979998776815,23040.7254869986,0.0,1.0
2004-04-22,31.45,31.45,30.67,30.69,6500,14.7417233103906,14.7417233103906,14.3761098228833,14.3854845276912,13867.1033023603,0.0,1.0
2004-04-23,31.03,31.72,30.97,31.48,4200,14.5448545094251,14.868281825297,14.5167303950015,14.7557853676024,8960.28213383286,0.0,1.0
2004-04-26,31.44,31.83,31.27,31.27,2900,14.7370359579867,14.9198427017403,14.6573509671197,14.6573509671197,6186.86147336075,0.0,1.0
2004-04-27,31.53,31.9,31.11,31.25,16200,14.7792221296221,14.9526541685679,14.5823533286567,14.6479762623118,34561.0882304981,0.0,1.0
2004-04-28,30.15,31.1,30.1,31.1,24600,14.1323674978784,14.5776659762527,14.1089307358587,14.5776659762527,52481.6524981639,0.0,1.0
2004-04-29,29.65,30.5,29.53,30.5,7000,13.8979998776815,14.2964248320163,13.8417516488342,14.2964248320163,14933.803556388,0.0,1.0
2004-04-30,28.36,30.11,28.36,29.52,23200,13.2933314175732,14.1136180882627,13.2933314175732,13.8370642964302,49494.8917868862,0.0,1.0
2004-05-03,27.0,28.71,26.77,28.38,43300,12.6558514906374,13.4573887517111,12.5480423853468,13.3027061223811,92376.2419988005,0.0,1.0
2004-05-04,26.59,27.62,26.55,26.99,33000,12.4636700420759,12.9464673396817,12.4449206324601,12.6511641382335,70402.2167658293,0.0,1.0
2004-05-05,26.3,27.12,26.3,26.74,11400,12.3277368223616,12.7120997194847,12.3277368223616,12.533980328135,24320.765791832,0.0,1.0
2004-05-06,25.7,26.59,25.7,26.445,12500,12.0464956781252,12.4636700420759,12.0464956781252,12.3957034322188,26667.506350693,0.0,1.0
2004-05-07,25.0,26.34,24.98,25.73,31400,11.7183810098495,12.3464862319774,11.7090063050416,12.0605577353371,66988.7759529404,0.0,1.0
2004-05-10,25.81,25.85,25.0,25.09,11300,12.0980565545686,12.1168059641843,11.7183810098495,11.7605671814849,24107.4257410264,0.0,1.0
2004-05-11,26.25,26.25,25.68,25.72,10300,12.3043000603419,12.3043000603419,12.0371209733174,12.0558703829331,21974.025232971,0.0,1.0
2004-05-12,26.69,26.69,25.5,26.22,32000,12.5105435661153,12.5105435661153,11.9527486300464,12.2902380031301,68268.8162577738,0.0,1.0
2004-05-13,26.67,27.03,26.28,26.85,11300,12.5011688613074,12.6699135478492,12.3183621175537,12.5855412045783,24107.4257410264,0.0,1.0
2004-05-14,26.68,27.07,26.5,26.56,10800,12.5058562137113,12.688662957465,12.4214838704404,12.4496079848641,23040.7254869988,0.0,1.0
2004-05-17,26.25,26.67,25.9,26.67,10400,12.3043000603419,12.5011688613074,12.140242726204,12.5011688613074,22187.3652837766,0.0,1.0
2004-05-18,26.24,26.57,25.86,26.3,5400,12.299612707938,12.454295337268,12.1214933165883,12.3277368223616,11520.3627434993,0.0,1.0
2004-05-19,25.91,26.86,25.91,26.29,19900,12.144930078608,12.5902285569823,12.144930078608,12.3230494699577,42454.6701103031,0.0,1.0
2004-05-20,25.88,26.06,25.6,26.06,15000,12.1308680213962,12.2152403646671,11.9996221540858,12.2152403646671,32001.0076208314,0.0,1.0
2004-05-21,25.97,26.31,25.91,26.25,10300,12.1730541930316,12.3324241747656,12.144930078608,12.3043000603419,21974.025232971,0.0,1.0
2004-05-24,26.25,26.41,26.0,26.0,5700,12.3043000603419,12.379297698805,12.1871162502434,12.1871162502434,12160.382895916,0.0,1.0
2004-05-25,26.91,27.13,26.32,26.58,13200,12.613665319002,12.7167870718886,12.3371115271695,12.4589826896719,28160.8867063317,0.0,1.0
2004-05-26,27.05,27.07,26.73,27.07,7000,12.6792882526571,12.688662957465,12.529292975731,12.688662957465,14933.8035563881,0.0,1.0
2004-05-27,27.23,27.35,26.86,26.86,5800,12.763660595928,12.8199088247753,12.5902285569823,12.5902285569823,12373.7229467216,0.0,1.0
2004-05-28,27.0,27.69,27.0,27.59,12200,12.6558514906374,12.9792788065093,12.6558514906374,12.9324052824699,26027.4861982763,0.0,1.0
2004-06-01,27.65,27.65,26.98,27.64,6800,12.9605293968935,12.9605293968935,12.6464767858295,12.9558420444896,14507.123454777,0.0,1.0
2004-06-02,28.98,28.98,27.01,27.01,12600,13.5839472666175,13.5839472666175,12.6605388430414,12.6605388430414,26880.8464014985,0.0,1.0
2004-06-03,28.75,29.12,28.62,28.72,9600,13.4761381613269,13.6495702002726,13.4152025800757,13.4620761041151,20480.6448773321,0.0,1.0
2004-06-04,29.2,29.56,28.78,28.97,11600,13.6870690195042,13.855813706046,13.4902002185387,13.5792599142135,24747.445893443,0.0,1.0
2004-06-07,29.78,29.78,29.01,29.34,13400,13.9589354589327,13.9589354589327,13.5980093238293,13.7526919531593,28587.5668079428,0.0,1.0
2004-06-08,29.91,29.91,29.25,29.44,6300,14.0198710401839,14.0198710401839,13.7105057815239,13.7995654771987,13440.4232007492,0.0,1.0
2004-06-09,29.7,30.05,29.7,29.9,16700,13.9214366397012,14.085493973839,13.9214366397012,14.0151836877799,35627.7884845257,0.0,1.0
2004-06-10,30.0,30.0,29.29,29.68,31300,14.0620572118193,14.0620572118193,13.7292551911396,13.9120619348933,66775.4359021354,0.0,1.0
2004-06-14,29.66,29.86,28.5,28.52,35400,14.0198710401839,14.1144082690455,13.4715551127863,13.4810088356724,74891.1310946144,0.25,1.0
2004-06-15,30.0,30.14,29.67,29.815,9300,14.1805843292487,14.2467603894519,14.024597901627,14.0931373925517,19674.7886773987,0.0,1.0
2004-06-16,30.2,30.2,29.8,29.8,14000,14.2751215581104,14.2751215581104,14.086047100387,14.086047100387,29617.9614498474,0.0,1.0
2004-06-17,29.98,30.35,29.95,30.33,4000,14.1711306063625,14.3460244797566,14.1569500220333,14.3365707568704,8462.27469995646,0.0,1.0
2004-06-18,29.86,30.38,29.75,30.23,26800,14.1144082690455,14.3602050640859,14.0624127931716,14.2893021424396,56697.2404897083,0.0,1.0
2004-06-21,30.04,30.04,29.74,29.85,15000,14.199491775021,14.199491775021,14.0576859317286,14.1096814076025,31733.5301248367,0.0,1.0
2004-06-22,30.18,30.18,29.64,29.81,9100,14.2656678352242,14.2656678352242,14.0104173172977,14.0907739618301,19251.6749424009,0.0,1.0
2004-06-23,30.72,30.97,30.0,30.0,12100,14.5209183531507,14.6390898892277,14.1805843292487,14.1805843292487,25598.3809673682,0.0,1.0
2004-06-24,31.27,31.84,30.64,30.99,15300,14.7808957325202,15.050326834776,14.483103461606,14.6485436121139,32368.2007273334,0.0,1.0
2004-06-25,32.43,32.795,31.05,31.06,82000,15.3292116599179,15.5017421025904,14.6769047807724,14.6816316422155,173476.631349106,0.0,1.0
2004-06-28,32.44,33.29,31.5,32.64,34600,15.3339385213609,15.735721744023,14.8896135457111,15.4284757502226,73198.6761546233,0.0,1.0
2004-06-29,33.22,33.72,31.65,31.65,19000,15.7026337139214,15.9389767860755,14.9605164673574,14.9605164673574,40195.8048247931,0.0,1.0
2004-06-30,33.5,33.55,33.14,33.14,8900,15.8349858343277,15.8586201415431,15.6648188223767,15.6648188223767,18828.5612074031,0.0,1.0
2004-07-01,32.6,33.69,32.6,33.52,7200,15.4095683044503,15.9247962017463,15.4095683044503,15.8444395572139,15232.0944599215,0.0,1.0
2004-07-02,32.2,32.5,31.57,32.5,8700,15.2204938467269,15.3622996900194,14.9227015758127,15.3622996900194,18405.4474724053,0.0,1.0
2004-07-06,31.85,32.64,31.85,32.2,9400,15.055053696219,15.4284757502226,15.055053696219,15.2204938467269,19886.3455448977,0.0,1.0
2004-07-07,32.8,32.8,32.01,32.01,5100,15.5041055333119,15.5041055333119,15.1306834793084,15.1306834793084,10789.4002424445,0.0,1.0
2004-07-08,32.14,32.79,32.05,32.79,11400,15.1921326780684,15.4993786718688,15.1495909250807,15.4993786718688,24117.4828948759,0.0,1.0
2004-07-09,32.23,32.47,32.07,32.315,11100,15.2346744310562,15.3481191056902,15.1590446479669,15.2748527533224,23482.8122923791,0.0,1.0
2004-07-12,32.62,32.75,32.05,32.13,10600,15.4190220273364,15.4804712260965,15.1495909250807,15.1874058166254,22425.0279548846,0.0,1.0
2004-07-13,32.94,33.0,32.73,32.8,1800,15.5702815935151,15.5986427621736,15.4710175032103,15.5041055333119,3808.02361498039,0.0,1.0
2004-07-14,32.35,33.01,32.26,32.815,8300,15.2913967683732,15.6033696236167,15.2488550153854,15.5111958254765,17559.2200024096,0.0,1.0
2004-07-15,32.74,33.0,32.38,32.61,12800,15.4757443646534,15.5986427621736,15.3055773527024,15.4142951658933,27079.2790398606,0.0,1.0
2004-07-16,30.85,32.98,30.85,32.46,18800,14.5823675519108,15.5891890392874,14.5823675519108,15.3433922442471,39772.6910897951,0.0,1.0
2004-07-19,30.45,31.55,30.45,30.96,14200,14.3932930941874,14.9132478529266,14.3932930941874,14.6343630277847,30041.0751848454,0.0,1.0
2004-07-20,30.94,31.77,30.45,30.45,25100,14.6249093048985,15.0172388046744,14.3932930941874,14.3932930941874,53100.7737422266,0.0,1.0
2004-07-21,30.25,31.71,30.25,30.59,21600,14.2987558653258,14.9888776360159,14.2987558653258,14.4594691543906,45696.2833797647,0.0,1.0
2004-07-22,29.89,30.94,29.89,30.58,22700,14.1285888533748,14.6249093048985,14.1285888533748,14.4547422929475,48023.4089222527,0.0,1.0
2004-07-23,29.55,29.86,29.55,29.86,6800,13.96787556431,14.1144082690455,13.96787556431,14.1144082690455,14385.8669899259,0.0,1.0
2004-07-26,29.59,29.86,29.49,29.7,11800,13.9867830100823,14.1144082690455,13.9395143956515,14.0387784859562,24963.7103648715,0.0,1.0
2004-07-27,29.89,29.89,29.64,29.64,5600,14.1285888533748,14.1285888533748,14.0104173172977,14.0104173172977,11847.184579939,0.0,1.0
2004-07-28,31.64,31.71,29.26,29.81,12500,14.9557896059143,14.9888776360159,13.8307965824606,14.0907739618301,26444.6084373639,0.0,1.0
2004-07-29,32.99,32.99,31.2,31.57,12300,15.5939159007305,15.5939159007305,14.7478077024187,14.9227015758127,26021.494702366,0.0,1.0
2004-07-30,32.73,33.12,32.44,33.0,6800,15.4710175032103,15.6553650994906,15.3339385213609,15.5986427621736,14385.866989926,0.0,1.0
2004-08-02,32.37,33.0,32.18,32.73,28700,15.3008504912594,15.5986427621736,15.2110401238408,15.4710175032103,60716.8209721872,0.0,1.0
2004-08-03,31.94,32.4,31.92,32.36,15600,15.0975954492068,15.3150310755886,15.0881417263206,15.2961236298163,33002.8713298301,0.0,1.0
2004-08-04,31.94,32.23,31.58,31.92,25700,15.0975954492068,15.2346744310562,14.9274284372558,15.0881417263206,54370.11494722,0.0,1.0
2004-08-05,31.08,31.88,31.08,31.88,16600,14.6910853651017,15.0692342805483,14.6910853651017,15.0692342805483,35118.4400048191,0.0,1.0
2004-08-06,30.5,31.09,30.5,31.02,12900,14.4169274014029,14.6958122265447,14.4169274014029,14.6627241964432,27290.8359073594,0.0,1.0
2004-08-09,30.23,31.02,30.23,30.78,11400,14.2893021424396,14.6627241964432,14.2893021424396,14.5492795218092,24117.4828948759,0.0,1.0
2004-08-10,31.4,31.4,30.32,30.51,11400,14.8423449312803,14.8423449312803,14.3318438954274,14.4216542628459,24117.4828948759,0.0,1.0
2004-08-11,31.29,31.43,30.63,31.18,8500,14.7903494554064,14.8565255156096,14.4783766001629,14.7383539795325,17982.3337374074,0.0,1.0
2004-08-12,30.79,31.31,30.6,31.31,12800,14.5540063832523,14.7998031782926,14.4641960158337,14.7998031782926,27079.2790398605,0.0,1.0
2004-08-13,30.05,31.05,30.0,31.05,11200,14.2042186364641,14.6769047807724,14.1805843292487,14.6769047807724,23694.369159878,0.0,1.0
2004-08-16,30.62,30.62,30.05,30.05,22600,14.4736497387198,14.4736497387198,14.2042186364641,14.2042186364641,47811.852054754,0.0,1.0
2004-08-17,32.2,32.26,30.76,30.9,47700,15.2204938467269,15.2488550153854,14.539825798923,14.6060018591262,100912.625796981,0.0,1.0
2004-08-18,32.0,32.19,31.96,32.0,16900,15.1259566178653,15.2157669852839,15.107049172093,15.1259566178653,35753.1106073159,0.0,1.0
2004-08-19,31.59,32.01,31.55,32.01,6900,14.9321552986989,15.1306834793084,14.9132478529266,15.1306834793084,14597.4238574248,0.0,1.0
2004-08-20,32.1,32.2,31.49,31.79,5600,15.1732252322961,15.2204938467269,14.8848866842681,15.0266925275605,11847.184579939,0.0,1.0
2004-08-23,31.42,32.0,31.42,31.82,2500,14.8517986541665,15.1259566178653,14.8517986541665,15.0408731118898,5288.92168747276,0.0,1.0
2004-08-24,32.2,32.39,31.69,31.95,13900,15.2204938467269,15.3103042141455,14.9794239131297,15.1023223106499,29406.4045823487,0.0,1.0
2004-08-25,33.0,33.0,31.98,32.24,9200,15.5986427621736,15.5986427621736,15.1165028949791,15.2394012924993,19463.2318098998,0.0,1.0
2004-08-26,32.9,33.49,32.9,32.99,12300,15.5513741477427,15.8302589728846,15.5513741477427,15.5939159007305,26021.4947023661,0.0,1.0
2004-08-27,33.2,33.24,32.82,32.82,2200,15.6931799910352,15.7120874368076,15.5135592561981,15.5135592561981,4654.25108497605,0.0,1.0
2004-08-30,32.42,33.1,32.2,33.05,3700,15.3244847984748,15.6459113766044,15.2204938467269,15.622277069389,7827.60409745969,0.0,1.0
2004-08-31,31.91,32.2,31.67,32.16,15000,15.0834148648775,15.2204938467269,14.9699701902436,15.2015864009546,31733.5301248367,0.0,1.0
2004-09-01,32.35,32.95,31.42,31.62,17600,15.2913967683732,15.5750084549582,14.8517986541665,14.9463358830281,37234.0086798083,0.0,1.0
2004-09-02,31.68,32.23,31.35,32.23,15500,14.9746970516866,15.2346744310562,14.8187106240649,15.2346744310562,32791.3144623313,0.0,1.0
2004-09-03,31.4,32.05,31.21,31.93,5700,14.8423449312803,15.1495909250807,14.7525345638617,15.0928685877637,12058.7414474379,0.0,1.0
2004-09-07,32.15,32.15,31.41,31.41,4800,15.1968595395115,15.1968595395115,14.8470717927234,14.8470717927234,10154.7296399477,0.0,1.0
2004-09-08,31.77,32.68,31.77,32.0,6700,15.0172388046744,15.4473831959949,15.0172388046744,15.1259566178653,14174.310122427,0.0,1.0
2004-09-09,32.35,32.5,31.94,32.025,17800,15.2913967683732,15.3622996900194,15.0975954492068,15.137773771473,37657.1224148061,0.0,1.0
2004-09-10,32.4,32.5,32.2,32.49,11400,15.3150310755886,15.3622996900194,15.2204938467269,15.3575728285763,24117.4828948758,0.0,1.0
2004-09-13,32.3,33.0,32.15,33.0,10300,15.3859339972348,15.7193752912926,15.3144822913653,15.7193752912926,21622.9966968396,0.25,1.0
2004-09-14,32.64,32.75,32.05,32.27,16100,15.5478911972057,15.6002891148434,15.2668478207857,15.3716436560609,33799.0530892347,0.0,1.0
2004-09-15,32.65,33.0,32.38,32.99,13300,15.5526546442637,15.7193752912926,15.4240415736986,15.7146118442346,27920.9568998025,0.0,1.0
2004-09-16,32.64,32.84,32.23,32.43,5000,15.5478911972057,15.6431601383651,15.3525898678291,15.4478588089884,10496.6003382716,0.0,1.0
2004-09-17,32.46,33.45,32.01,33.45,23300,15.4621491501623,15.9337304089011,15.2477940325538,15.9337304089011,48914.1575763458,0.0,1.0
2004-09-20,32.0,32.73,32.0,32.73,3200,15.2430305854958,15.5907622207274,15.2430305854958,15.5907622207274,6717.82421649384,0.0,1.0
2004-09-21,32.66,32.66,32.14,32.14,3500,15.5574180913217,15.5574180913217,15.3097188443074,15.3097188443074,7347.62023679012,0.0,1.0
2004-09-22,31.73,32.35,31.56,32.15,7700,15.1144175149307,15.4097512325247,15.0334389149453,15.3144822913653,16164.7645209383,0.0,1.0
2004-09-23,31.87,31.94,31.86,31.86,1100,15.1811057737422,15.214449903148,15.1763423266843,15.1763423266843,2309.25207441976,0.0,1.0
2004-09-24,31.75,32.05,31.75,31.94,1500,15.1239444090466,15.2668478207857,15.1239444090466,15.214449903148,3148.98010148149,0.0,1.0
2004-09-27,31.55,31.87,31.4,31.55,6600,15.0286754678873,15.1811057737422,14.9572237620178,15.0286754678873,13855.5124465185,0.0,1.0
2004-09-28,32.5,32.5,31.38,31.7,8900,15.4812029383942,15.4812029383942,14.9476968679018,15.1001271737568,18683.9486021235,0.0,1.0
2004-09-29,32.5,32.83,32.25,32.83,4400,15.4812029383942,15.6383966913071,15.362116761945,15.6383966913071,9237.00829767902,0.0,1.0
2004-09-30,32.85,32.85,31.63,31.92,8800,15.6479235854231,15.6479235854231,15.066783044351,15.2049230090321,18474.016595358,0.0,1.0
2004-10-01,33.09,33.4,32.58,32.74,9400,15.7622463148143,15.9099131736113,15.5193105148579,15.5955256677854,19733.6086359506,0.0,1.0
2004-10-04,33.31,33.55,32.79,33.54,9800,15.8670421500896,15.9813648794808,15.6193429030753,15.9766014324228,20573.3366630123,0.0,1.0
2004-10-05,33.0,33.52,32.87,33.52,4200,15.7193752912926,15.9670745383069,15.657450479539,15.9670745383069,8817.14428414814,0.0,1.0
2004-10-06,33.0,33.12,32.3,33.12,11900,15.7193752912926,15.7765366559882,15.3859339972348,15.7765366559882,24981.9088050864,0.0,1.0
2004-10-07,32.28,32.86,32.28,32.86,4000,15.3764071031189,15.652687032481,15.3764071031189,15.652687032481,8397.2802706173,0.0,1.0
2004-10-08,31.62,32.355,31.62,32.355,3700,15.0620195972931,15.4121329560537,15.0620195972931,15.4121329560537,7767.48425032097,0.0,1.0
2004-10-11,32.0,32.0,31.62,31.73,4400,15.2430305854958,15.2430305854958,15.0620195972931,15.1144175149307,9237.00829767903,0.0,1.0
2004-10-12,31.88,32.1,31.64,31.97,10200,15.1858692208002,15.2906650560755,15.071546491409,15.2287402443219,21413.0646900741,0.0,1.0
2004-10-13,31.6,31.97,31.6,31.9,6500,15.0524927031771,15.2287402443219,15.0524927031771,15.1953961149162,13645.5804397531,0.0,1.0
2004-10-14,31.64,32.1,31.45,31.705,14400,15.071546491409,15.2906650560755,14.9810409973076,15.1025088972858,30230.2089742222,0.0,1.0
2004-10-15,32.18,32.23,31.55,31.55,7100,15.3287726325392,15.3525898678291,15.0286754678873,15.0286754678873,14905.1724803457,0.0,1.0
2004-10-18,32.4,32.47,32.16,32.24,8700,15.4335684678145,15.4669125972203,15.3192457384233,15.357353314887,18264.0845885926,0.0,1.0
2004-10-19,32.29,32.86,32.06,32.5,9800,15.3811705501769,15.652687032481,15.2716112678436,15.4812029383942,20573.3366630123,0.0,1.0
2004-10-20,33.0,33.0,32.07,32.22,8600,15.7193752912926,15.7193752912926,15.2763747149016,15.3478264207711,18054.1525818271,0.0,1.0
2004-10-21,33.1,33.47,32.6,32.99,11600,15.7670097618722,15.943257303017,15.5288374089739,15.7146118442346,24352.1127847902,0.0,1.0
2004-10-22,32.45,33.46,32.42,33.46,10800,15.4573857031044,15.9384938559591,15.4430953619305,15.9384938559591,22672.6567306666,0.0,1.0
2004-10-25,33.4,33.4,32.45,32.45,9300,15.9099131736113,15.9099131736113,15.4573857031044,15.4573857031044,19523.6766291852,0.0,1.0
2004-10-26,33.55,33.55,33.05,33.49,10100,15.9813648794808,15.9813648794808,15.7431925265824,15.952784197133,21203.1326833086,0.0,1.0
2004-10-27,33.55,33.55,32.83,33.5,5800,15.9813648794808,15.9813648794808,15.6383966913071,15.9575476441909,12176.0563923951,0.0,1.0
2004-10-28,34.0,34.0,33.22,33.22,6300,16.1957199970893,16.1957199970893,15.8241711265679,15.8241711265679,13225.7164262222,0.0,1.0
2004-10-29,33.17,33.97,33.17,33.81,7800,15.800353891278,16.1814296559154,15.800353891278,16.1052145029879,16374.6965277037,0.0,1.0
2004-11-01,33.75,33.88,33.01,33.01,3400,16.0766338206401,16.1385586323937,15.7241387383505,15.7241387383505,7137.68823002471,0.0,1.0
2004-11-02,33.61,34.09,33.61,34.09,6200,16.0099455618286,16.238591020611,16.0099455618286,16.238591020611,13015.7844194568,0.0,1.0
2004-11-03,34.9,34.93,33.86,33.86,21900,16.6244302323064,16.6387205734803,16.1290317382778,16.1290317382778,45975.1094816296,0.0,1.0
2004-11-04,34.85,34.85,34.391,34.55,8800,16.6006129970165,16.6006129970165,16.3819707770558,16.4577095852775,18474.0165953581,0.0,1.0
2004-11-05,35.25,35.32,34.67,34.67,9100,16.7911508793352,16.824495008741,16.5148709499731,16.5148709499731,19103.8126156544,0.0,1.0
2004-11-08,34.81,35.0,34.61,35.0,2800,16.5815592087847,16.6720647028861,16.4862902676253,16.6720647028861,5878.09618943209,0.0,1.0
2004-11-09,35.05,35.24,35.03,35.05,5200,16.6958819381759,16.7863874322773,16.68635504406,16.6958819381759,10916.4643518025,0.0,1.0
2004-11-10,35.03,35.21,34.4,34.64,15900,16.68635504406,16.7720970911034,16.386257879408,16.5005806087992,33379.1890757036,0.0,1.0
2004-11-11,35.74,35.75,35.01,35.24,18000,17.0245597851757,17.0293232322336,16.676828149944,16.7863874322773,37787.7612177777,0.0,1.0
2004-11-12,35.68,35.99,35.43,35.75,8100,16.9959791028278,17.1436459616248,16.8768929263787,17.0293232322336,17004.4925480001,0.0,1.0
2004-11-15,36.0,36.0,35.09,35.68,6800,17.1484094086828,17.1484094086828,16.7149357264078,16.9959791028278,14275.3764600494,0.0,1.0
2004-11-16,34.86,35.87,34.86,35.87,9400,16.6053764440745,17.0864845969292,16.6053764440745,17.0864845969292,19733.6086359506,0.0,1.0
2004-11-17,35.17,35.49,35.0,35.49,3900,16.7530433028715,16.9054736087265,16.6720647028861,16.9054736087265,8187.34826385186,0.0,1.0
2004-11-18,34.31,34.96,34.1,34.96,4600,16.3433868558863,16.6530109146542,16.243354467669,16.6530109146542,9656.87231120989,0.0,1.0
2004-11-19,33.61,34.14,33.61,34.0,3700,16.0099455618286,16.2624082559009,16.0099455618286,16.1957199970893,7767.48425032098,0.0,1.0
2004-11-22,33.14,33.57,32.5,33.57,26500,15.7860635501041,15.9908917735967,15.4812029383942,15.9908917735967,55631.9817928396,0.0,1.0
2004-11-23,34.18,34.36,32.77,32.77,8500,16.2814620441327,16.3672040911761,15.6098160089593,15.6098160089593,17844.2205750618,0.0,1.0
2004-11-24,35.0,35.0,33.67,33.67,6800,16.6720647028861,16.6720647028861,16.0385262441764,16.0385262441764,14275.3764600494,0.0,1.0
2004-11-26,35.0,35.2,34.94,35.2,2500,16.6720647028861,16.7673336440454,16.6434840205383,16.7673336440454,5248.30016913579,0.0,1.0
2004-11-29,35.75,35.76,35.0,35.15,7700,17.1484094086828,17.1532061665594,16.7886525679412,16.8606039360895,16052.5092117651,0.25,1.0
2004-11-30,35.63,35.839,35.26,35.37,6800,17.0908483141642,17.1911005537841,16.9133682727316,16.9661326093737,14176.241901299,0.0,1.0
2004-12-01,37.17,37.2,35.85,35.98,11400,17.8295490271536,17.8439393007832,17.1963769874484,17.2587348398436,23766.0525992366,0.0,1.0
2004-12-02,36.25,36.49,34.49,34.5,25400,17.3882473025105,17.5033694915479,16.5440179162369,16.5488146741135,52952.4329842642,0.0,1.0
2004-12-03,36.11,36.46,35.62,35.62,8800,17.3210926922388,17.4889792179182,17.0860515562876,17.0860515562876,18345.7248134458,0.0,1.0
2004-12-06,35.57,36.32,35.4,35.65,18900,17.0620677669048,17.4218246076464,16.9805228830034,17.1004418299173,39401.6135197871,0.0,1.0
2004-12-07,34.98,35.67,34.72,34.98,19800,16.7790590521881,17.1100353456704,16.6543433473977,16.7790590521881,41277.8808302531,0.0,1.0
2004-12-08,35.65,35.67,34.8,35.56,16500,17.1004418299173,17.1100353456704,16.6927174104101,17.0572710090283,34398.2340252108,0.0,1.0
2004-12-09,35.29,35.57,34.93,34.93,20400,16.9277585463613,17.0620677669048,16.7550752628053,16.7550752628053,42528.7257038971,0.0,1.0
2004-12-10,35.61,35.81,34.67,35.56,22200,17.081254798411,17.1771899559421,16.6303595580149,17.0572710090283,46281.2603248294,0.0,1.0
2004-12-13,36.43,36.43,35.24,35.52,21900,17.4745889442885,17.4745889442885,16.9037747569785,17.0380839775221,45655.8378880073,0.0,1.0
2004-12-14,36.88,36.88,35.841,35.841,22700,17.6904430487335,17.6904430487335,17.1920599053595,17.1920599053595,47323.6310528659,0.0,1.0
2004-12-15,37.67,37.77,35.831,36.38,41100,18.0693869209813,18.1173544997468,17.1872631474829,17.4506051549058,85682.8738446163,0.0,1.0
2004-12-16,36.37,37.55,35.99,37.1,26300,17.4458083970292,18.0118258264626,17.2635315977201,17.7959717220177,54828.7002947301,0.0,1.0
2004-12-17,35.63,36.92,35.08,35.82,33000,17.0908483141642,17.7096300802397,16.8270266309536,17.1819867138187,68796.4680504217,0.0,1.0
2004-12-20,35.52,36.0,34.83,34.83,28400,17.0380839775221,17.2683283555967,16.7071076840398,16.7071076840398,59206.6573524841,0.0,1.0
2004-12-21,36.27,36.55,35.32,35.87,13300,17.3978408182636,17.5321500388072,16.942148819991,17.2059705032015,27727.0613657762,0.0,1.0
2004-12-22,37.0,37.29,35.7,35.7,23000,17.7480041432521,17.8871101216722,17.1244256193,17.1244256193,47949.053489688,0.0,1.0
2004-12-23,36.43,37.18,36.31,36.98,41700,17.4745889442885,17.8343457850301,17.4170278497699,17.738410627499,86933.7187182604,0.0,1.0
2004-12-27,36.3,37.16,36.13,37.16,40000,17.4122310918933,17.824752269277,17.3306862079919,17.824752269277,83389.6582429356,0.0,1.0
2004-12-28,37.0,37.38,36.2,36.59,14700,17.7480041432521,17.9302809425612,17.3642635131278,17.5513370703134,30645.6994042789,0.0,1.0
2004-12-29,36.49,37.26,36.49,37.19,24100,17.5033694915479,17.8727198480426,17.5033694915479,17.8391425429067,50242.2690913685,0.0,1.0
2004-12-30,36.54,36.75,36.43,36.43,7400,17.5273532809306,17.6280851963383,17.4745889442885,17.4745889442885,15427.0867749431,0.0,1.0
2004-12-31,36.08,36.7,36.08,36.53,21500,17.3067024186091,17.6041014069555,17.3067024186091,17.5225565230541,44821.9413055779,0.0,1.0
2005-01-03,35.55,36.21,35.22,36.2,28400,17.0524742511517,17.3690602710043,16.8941812412254,17.3642635131278,59206.6573524843,0.0,1.0
2005-01-04,34.73,35.74,34.51,35.63,34600,16.6591401052742,17.1436126508063,16.55361143199,17.0908483141642,72132.0543801394,0.0,1.0
2005-01-05,34.1,35.22,34.03,34.73,32100,16.3569443590513,16.8941812412254,16.3233670539154,16.6591401052742,66920.2007399558,0.0,1.0
2005-01-06,33.79,34.97,33.79,34.97,27200,16.2082448648781,16.7742622943115,16.2082448648781,16.7742622943115,56704.9676051962,0.0,1.0
2005-01-07,33.25,34.63,33.25,34.13,36600,15.9492199395442,16.6111725265087,15.9492199395442,16.371334632681,76301.5372922858,0.0,1.0
2005-01-10,33.4,33.84,33.13,33.28,14300,16.0211713076925,16.2322286542609,15.8916588450255,15.9636102131738,29811.8028218494,0.0,1.0
2005-01-11,32.74,33.48,32.74,33.29,9400,15.7045852878399,16.0595453707049,15.7045852878399,15.9684069710504,19596.5696870898,0.0,1.0
2005-01-12,32.86,33.0,32.03,32.74,16400,15.7621463823585,15.8293009926303,15.3640154786045,15.7045852878399,34189.7598796036,0.0,1.0
2005-01-13,32.05,33.51,31.65,33.04,39900,15.3736089943576,16.0739356443346,15.1817386792954,15.8484880241365,83181.1840973282,0.0,1.0
2005-01-14,32.23,32.84,32.05,32.84,22400,15.4599506361356,15.7525528666054,15.3736089943576,15.7525528666054,46698.2086160438,0.0,1.0
2005-01-18,33.04,33.05,31.9,31.9,15700,15.8484880241365,15.8532847820131,15.3016576262093,15.3016576262093,32730.4408603522,0.0,1.0
2005-01-19,32.13,33.0,32.03,33.0,9100,15.41198305737,15.8293009926303,15.3640154786045,15.8293009926303,18971.1472502679,0.0,1.0
2005-01-20,31.01,31.7,31.01,31.7,24400,14.8747461751959,15.2057224686782,14.8747461751959,15.2057224686782,50867.6915281907,0.0,1.0
2005-01-21,30.739,31.48,30.6,31.48,24200,14.7447540367413,15.100193795394,14.6780791022572,15.100193795394,50450.7432369759,0.0,1.0
2005-01-24,30.38,31.05,29.93,30.57,34300,14.572550428973,14.8939332067021,14.356696324528,14.6636888286275,71506.6319433171,0.0,1.0
2005-01-25,30.54,31.11,29.91,30.84,22300,14.6492985549978,14.9227137539615,14.3471028087749,14.7932012912945,46489.7344704367,0.0,1.0
2005-01-26,31.71,31.72,30.41,30.6,17800,15.2105192265547,15.2153159844313,14.5869407026026,14.6780791022572,37108.3979181064,0.0,1.0
2005-01-27,32.21,32.62,31.6,31.71,17400,15.4503571203825,15.6470241933212,15.1577548899126,15.2105192265547,36274.5013356769,0.0,1.0
2005-01-28,32.04,32.5,31.66,32.5,15300,15.368812236481,15.5894630988026,15.186535437172,15.5894630988026,31896.5442779229,0.0,1.0
2005-01-31,32.75,32.78,32.15,32.61,9000,15.7093820457164,15.7237723193461,15.4215765731231,15.6422274354447,18762.6731046605,0.0,1.0
2005-02-01,32.79,33.0,32.56,32.61,9700,15.7285690772226,15.8293009926303,15.6182436460619,15.6422274354447,20221.9921239119,0.0,1.0
2005-02-02,33.0,33.29,32.75,32.79,9900,15.8293009926303,15.9684069710504,15.7093820457164,15.7285690772226,20638.9404151265,0.0,1.0
2005-02-03,33.1,33.39,32.38,32.87,15800,15.8772685713958,16.0163745498159,15.5319020042839,15.7669431402351,32938.9150059596,0.0,1.0
2005-02-04,33.42,33.58,33.15,33.26,4900,16.0307648234456,16.1075129494705,15.9012523607786,15.9540166974207,10215.2331347596,0.0,1.0
2005-02-07,33.36,33.61,33.04,33.61,6300,16.0019842761862,16.1219032231001,15.8484880241365,16.1219032231001,13133.8711732624,0.0,1.0
2005-02-08,33.24,33.71,32.65,32.79,20500,15.9444231816676,16.1698708018657,15.6614144669509,15.7285690772226,42737.1998495045,0.0,1.0
2005-02-09,31.0,33.72,30.85,33.0,26900,14.8699494173194,16.1746675597422,14.797998049171,15.8293009926303,56079.545168374,0.0,1.0
2005-02-10,31.24,31.58,30.81,30.81,29600,14.9850716063567,15.1481613741595,14.7788110176648,14.7788110176648,61708.3470997722,0.0,1.0
2005-02-11,32.04,32.12,31.0,31.3,7000,15.368812236481,15.4071862994935,14.8699494173194,15.013852153616,14593.1901925138,0.0,1.0
2005-02-14,31.56,32.44,31.55,31.75,10500,15.1385678584064,15.5606825515432,15.1337711005299,15.229706258061,21889.7852887706,0.0,1.0
2005-02-15,31.92,32.38,31.0,31.52,30800,15.3112511419624,15.5319020042839,14.8699494173194,15.1193808269002,64210.0368470603,0.0,1.0
2005-02-16,32.14,32.5,31.53,31.57,12200,15.4167798152466,15.5894630988026,15.1241775847768,15.143364616283,25433.8457640953,0.0,1.0
2005-02-17,31.71,32.31,31.67,31.67,20600,15.2105192265547,15.498324699148,15.1913321950485,15.1913321950485,42945.6739951119,0.0,1.0
2005-02-18,31.61,32.23,31.61,32.23,12600,15.1625516477892,15.4599506361356,15.1625516477892,15.4599506361356,26267.7423465247,0.0,1.0
2005-02-22,30.75,31.59,30.74,31.11,22600,14.7500304704055,15.1529581320361,14.7452337125289,14.9227137539615,47115.1569072586,0.0,1.0
2005-02-23,30.76,31.61,30.75,31.24,26100,14.754827228282,15.1625516477892,14.7500304704055,14.9850716063567,54411.7520035156,0.0,1.0
2005-02-24,31.43,31.84,30.77,31.18,7800,15.0762100060112,15.2728770789499,14.7596239861586,14.9562910590973,16260.9833573724,0.0,1.0
2005-02-25,32.32,32.36,30.92,31.38,27600,15.5031214570246,15.5223084885308,14.8315753543069,15.0522262166284,57538.8641876254,0.0,1.0
2005-02-28,32.08,32.35,31.47,31.91,23000,15.3879992679873,15.5175117306542,15.0953970375174,15.3064543840858,47949.0534896878,0.0,1.0
2005-03-01,32.83,32.83,31.294,32.079,25100,15.7477561087289,15.7477561087289,15.0109740988901,15.3875195921996,52327.0105474419,0.0,1.0
2005-03-02,32.28,32.85,32.28,32.5,8800,15.4839344255184,15.757349624482,15.4839344255184,15.5894630988026,18345.7248134458,0.0,1.0
2005-03-03,32.61,32.8,32.42,32.79,21100,15.6422274354447,15.7333658350992,15.5510890357901,15.7285690772226,43988.0447231484,0.0,1.0
2005-03-04,32.75,33.0,32.31,32.8,16300,15.7093820457164,15.8293009926303,15.498324699148,15.7333658350992,33981.2857339963,0.0,1.0
2005-03-07,32.66,33.14,32.57,32.82,8300,15.6662112248274,15.896455602902,15.6230404039384,15.7429593508523,17303.3540854092,0.0,1.0
2005-03-08,32.08,32.63,31.97,32.36,14200,15.3879992679873,15.6518209511978,15.3352349313452,15.5223084885308,29603.328676242,0.0,1.0
2005-03-09,31.41,32.17,31.41,31.9,8900,15.0666164902581,15.4311700888763,15.0666164902581,15.3016576262093,18554.1989590532,0.0,1.0
2005-03-10,31.23,31.86,31.23,31.41,7800,14.9802748484801,15.2824705947031,14.9802748484801,15.0666164902581,16260.9833573724,0.0,1.0
2005-03-11,31.48,31.86,30.76,31.0,8600,15.2225111212461,15.4062644321125,14.8743469532888,14.9904016759412,17784.713562938,0.255,1.0
2005-03-14,31.62,31.74,31.08,31.35,11000,15.2902097094601,15.3482370707863,15.029086583492,15.159648146476,22747.8894409671,0.0,1.0
2005-03-15,30.79,31.99,30.79,31.99,10700,14.8888537936203,15.4691274068826,14.8888537936203,15.4691274068826,22127.4924562136,0.0,1.0
2005-03-16,30.76,31.03,30.5,30.67,15800,14.8743469532888,15.0049085162728,14.7486210037486,14.8308264322941,32674.2411970255,0.0,1.0
2005-03-17,30.81,31.03,30.35,31.03,12400,14.898525020508,15.0049085162728,14.6760868020908,15.0049085162728,25643.0753698176,0.0,1.0
2005-03-18,29.6,31.27,29.6,31.27,53500,14.3134157938019,15.1209632389252,14.3134157938019,15.1209632389252,110637.462281068,0.0,1.0
2005-03-21,29.31,29.75,28.86,29.67,27900,14.1731830039302,14.3859499954597,13.9555803989569,14.3472650879089,57696.9195820896,0.0,1.0
2005-03-22,28.54,29.19,28.5,29.0,27200,13.8008407687536,14.115155642604,13.7814983149782,14.0232789871708,56249.3266176644,0.0,1.0
2005-03-23,27.82,28.51,27.78,28.5,13300,13.4526766007963,13.7863339284221,13.4333341470209,13.7814983149782,27504.2663240785,0.0,1.0
2005-03-24,27.5,28.29,27.39,28.24,9000,13.297936970593,13.6799504326573,13.2447452227107,13.6557723654381,18611.9095426095,0.0,1.0
2005-03-28,28.32,28.62,27.75,27.78,10400,13.6944572729889,13.8395256763044,13.4188273066893,13.4333341470209,21507.0954714599,0.0,1.0
2005-03-29,28.15,29.16,28.02,28.25,11500,13.6122518444434,14.1006488022725,13.5493888696733,13.6606079788819,23781.8844155566,0.0,1.0
2005-03-30,29.11,29.15,28.021,28.021,11300,14.0764707350532,14.0958131888286,13.5498724310177,13.5498724310177,23368.2864257208,0.0,1.0
2005-03-31,28.07,29.29,27.58,29.29,20900,13.5735669368926,14.1635117770425,13.3366218781438,14.1635117770425,43220.9899378376,0.0,1.0
2005-04-01,27.54,29.0,27.51,28.57,21400,13.3172794243684,14.0232789871708,13.3027725840369,13.8153476090852,44254.9849124271,0.0,1.0
2005-04-04,28.38,28.82,27.51,27.53,13800,13.723470953652,13.9362379451815,13.3027725840369,13.3124438109246,28538.2612986679,0.0,1.0
2005-04-05,28.59,28.94,28.36,28.9,7300,13.8250188359729,13.9942653065077,13.7137997267643,13.9749228527323,15096.3266290055,0.0,1.0
2005-04-06,28.78,29.36,28.33,28.95,7900,13.9168954914061,14.1973610711495,13.6992928864327,13.9991009199516,16337.1205985128,0.0,1.0
2005-04-07,29.32,29.39,28.66,28.78,9500,14.1780186173741,14.2118679114811,13.8588681300799,13.9168954914061,19645.9045171989,0.0,1.0
2005-04-08,28.58,29.32,28.53,29.32,16100,13.820183222529,14.1780186173741,13.7960051553098,14.1780186173741,33294.6381817793,0.0,1.0
2005-04-11,27.6,29.09,27.584,28.5,15200,13.3462931050315,14.0667995081655,13.3385561235214,13.7814983149782,31433.4472275184,0.0,1.0
2005-04-12,27.83,28.4,27.13,27.6,19600,13.4575122142401,13.7331421805397,13.1190192731705,13.3462931050315,40532.6030039052,0.0,1.0
2005-04-13,27.45,28.24,27.2,27.73,9600,13.2737589033738,13.6557723654381,13.1528685672775,13.4091560798016,19852.7035121167,0.0,1.0
2005-04-14,27.5,27.56,26.88,27.45,8300,13.297936970593,13.3269506512561,12.9981289370742,13.2737589033738,17164.3165781843,0.0,1.0
2005-04-15,26.31,27.59,26.25,27.51,22800,12.7224989707746,13.3414574915877,12.6934852901115,13.3027725840369,47150.1708412775,0.0,1.0
2005-04-18,27.36,27.36,26.35,26.37,30600,13.2302383823791,13.2302383823791,12.74184142455,12.7515126514377,63280.4924448723,0.0,1.0
2005-04-19,27.92,28.19,27.21,27.71,22300,13.5010327352348,13.6315942982188,13.1577041807213,13.3994848529139,46116.175866688,0.0,1.0
2005-04-20,27.11,28.57,26.92,27.98,15200,13.1093480462828,13.8153476090852,13.0174713908496,13.5300464158979,31433.4472275183,0.0,1.0
2005-04-21,28.1,28.23,27.31,27.79,14900,13.5880737772241,13.6509367519942,13.2060603151598,13.4381697604647,30813.0502427647,0.0,1.0
2005-04-22,28.32,28.43,27.65,27.99,38500,13.6944572729889,13.7476490208713,13.3704711722508,13.5348820293418,79617.613043385,0.0,1.0
2005-04-25,28.75,28.82,28.26,28.75,6900,13.9023886510745,13.9362379451815,13.6654435923258,13.9023886510745,14269.130649334,0.0,1.0
2005-04-26,28.06,28.84,27.99,28.84,6600,13.5687313234487,13.9459091720692,13.5348820293418,13.9459091720692,13648.7336645803,0.0,1.0
2005-04-27,27.8,28.25,27.51,27.51,28200,13.4430053739086,13.6606079788819,13.3027725840369,13.3027725840369,58317.316566843,0.0,1.0
2005-04-28,27.65,28.06,27.54,27.54,11000,13.3704711722508,13.5687313234487,13.3172794243684,13.3172794243684,22747.8894409672,0.0,1.0
2005-04-29,27.675,28.24,27.38,27.84,11800,13.3825602058604,13.6557723654381,13.2399096092668,13.462347827684,24402.2814003103,0.0,1.0
2005-05-02,28.375,28.375,27.59,27.59,10600,13.7210531469301,13.7210531469301,13.3414574915877,13.3414574915877,21920.6934612956,0.0,1.0
2005-05-03,28.1,28.58,28.07,28.36,9800,13.5880737772241,13.820183222529,13.5735669368926,13.7137997267643,20266.3015019526,0.0,1.0
2005-05-04,28.79,28.91,28.37,28.44,7200,13.9217311048499,13.9797584661762,13.7186353402081,13.7524846343151,14889.5276340876,0.0,1.0
2005-05-05,28.29,28.95,28.17,28.59,4700,13.6799504326573,13.9991009199516,13.6219230713311,13.8250188359729,9719.55276114054,0.0,1.0
2005-05-06,28.84,28.99,28.31,28.98,7000,13.9459091720692,14.018443373727,13.689621659545,14.0136077602831,14475.9296442518,0.0,1.0
2005-05-09,29.01,29.24,28.64,28.64,8300,14.0281146006147,14.1393337098233,13.8491969031922,13.8491969031922,17164.3165781843,0.0,1.0
2005-05-10,28.85,29.25,28.8,28.9,9500,13.950744785513,14.1441693232671,13.9265667182938,13.9749228527323,19645.904517199,0.0,1.0
2005-05-11,28.42,28.89,27.99,28.62,28600,13.7428134074274,13.9700872392885,13.5348820293418,13.8395256763044,59144.5125465147,0.0,1.0
2005-05-12,27.43,28.46,27.43,28.06,7700,13.2640876764861,13.7621558612028,13.2640876764861,13.5687313234487,15923.522608677,0.0,1.0
2005-05-13,27.32,27.87,26.61,27.87,19700,13.2108959286037,13.4768546680155,12.8675673740902,13.4768546680155,40739.401998823,0.0,1.0
2005-05-16,28.295,28.295,27.69,27.69,12100,13.6823682393793,13.6823682393793,13.3898136260262,13.3898136260262,25022.6783850638,0.0,1.0
2005-05-17,27.77,28.42,27.71,27.95,17900,13.428498533577,13.7428134074274,13.3994848529139,13.5155395755664,37017.0200903012,0.0,1.0
2005-05-18,28.6,28.65,27.99,27.99,22600,13.8298544494167,13.854032516636,13.5348820293418,13.5348820293418,46736.5728514418,0.0,1.0
2005-05-19,28.53,28.93,28.26,28.71,11800,13.7960051553098,13.9894296930639,13.6654435923258,13.8830461972991,24402.2814003102,0.0,1.0
2005-05-20,27.87,28.75,27.69,28.1,9700,13.4768546680155,13.9023886510745,13.3898136260262,13.5880737772241,20059.5025070348,0.0,1.0
2005-05-23,28.32,28.7,27.9,27.92,12200,13.6944572729889,13.8782105838553,13.4913615083471,13.5010327352348,25229.4773799817,0.0,1.0
2005-05-24,28.33,28.7,28.3,28.53,10200,13.6992928864327,13.8782105838553,13.6847860461012,13.7960051553098,21093.4974816242,0.0,1.0
2005-05-25,28.24,28.57,27.6,27.7,10200,13.6557723654381,13.8153476090852,13.3462931050315,13.3946492394701,21093.4974816241,0.0,1.0
2005-05-26,29.33,29.33,28.4,28.4,9000,14.1828542308179,14.1828542308179,13.7331421805397,13.7331421805397,18611.9095426096,0.0,1.0
2005-05-27,29.66,29.9,29.3,29.3,7800,14.3424294744651,14.4584841971175,14.1683473904864,14.1683473904864,16130.3216035949,0.0,1.0
2005-05-31,30.08,30.2,29.7,29.7,9800,14.5455252391068,14.6035526004331,14.3617719282405,14.3617719282405,20266.3015019526,0.0,1.0
2005-06-01,30.39,30.58,30.04,30.18,9200,14.6954292558663,14.7873059112994,14.5261827853314,14.5938813735454,19025.5075324452,0.0,1.0
2005-06-02,30.09,30.35,29.81,30.07,16700,14.5503608525507,14.6760868020908,14.4149636761228,14.540689625663,34535.4321512865,0.0,1.0
2005-06-03,29.81,29.99,29.47,29.54,19600,14.4149636761228,14.5020047181122,14.2505528190319,14.2844021131388,40532.6030039052,0.0,1.0
2005-06-06,30.15,30.29,29.64,29.83,18900,14.5793745332138,14.6470731214277,14.3327582475774,14.4246349030105,39085.01003948,0.0,1.0
2005-06-07,30.02,30.6,30.02,30.36,15000,14.5165115584437,14.7969771381871,14.5165115584437,14.6809224155347,31019.8492376826,0.0,1.0
2005-06-08,30.1,30.53,30.01,30.2,14200,14.5551964659945,14.7631278440802,14.5116759449999,14.6035526004331,29365.4572783395,0.0,1.0
2005-06-09,30.49,30.5,29.95,29.95,17200,14.7437853903048,14.7486210037486,14.4826622643368,14.4826622643368,35569.4271258759,0.0,1.0
2005-06-10,30.42,30.58,30.19,30.29,12200,14.7099360961978,14.7873059112994,14.5987169869892,14.6470731214277,25229.4773799818,0.0,1.0
2005-06-13,30.14,30.53,30.01,30.24,20700,14.6978470625882,14.8880315468088,14.6344522345146,14.7466123149524,42448.25771715,0.255,1.0
2005-06-14,30.65,30.65,29.9,30.04,10400,14.9465498496459,14.9465498496459,14.580810456914,14.6490818102239,21326.6608820464,0.0,1.0
2005-06-15,31.18,31.3,30.49,30.77,32900,15.2050056871765,15.2635239900136,14.8685254458631,15.005068152483,67466.071444166,0.0,1.0
2005-06-16,31.83,31.83,30.76,30.76,23800,15.5219798275442,15.5219798275442,15.0001916272466,15.0001916272466,48805.2431723754,0.0,1.0
2005-06-17,31.93,32.05,31.51,32.0,37900,15.5707450799084,15.6292633827456,15.3659310199786,15.6048807565634,77719.2737913039,0.0,1.0
2005-06-20,31.97,32.4,31.42,31.93,29800,15.5902511808541,15.7999417660205,15.3220422928507,15.5707450799084,61109.0859889409,0.0,1.0
2005-06-21,31.98,32.25,31.73,32.2,5500,15.5951277060906,15.7267938874741,15.4732145751799,15.702411261292,11278.5225818514,0.0,1.0
2005-06-22,32.25,32.62,31.32,32.45,29600,15.7267938874741,15.9072253212218,15.2732770404865,15.8243243922026,60698.9578950551,0.0,1.0
2005-06-23,30.86,32.25,30.74,32.25,26500,15.0489568796109,15.7267938874741,14.9904385767737,15.7267938874741,54341.9724398296,0.0,1.0
2005-06-24,31.02,31.36,29.52,30.55,53200,15.1269812833937,15.2927831414322,14.3955024979298,14.8977845972816,109094.072973545,0.0,1.0
2005-06-27,32.41,33.0,30.75,30.86,39400,15.8048182912569,16.092533280206,14.9953151020102,15.0489568796109,80795.234495445,0.0,1.0
2005-06-28,32.5,33.2,31.89,32.5,23300,15.8487070183847,16.1900637849346,15.5512389789627,15.8487070183847,47779.9229376618,0.0,1.0
2005-06-29,33.0,33.0,32.34,32.71,17900,16.092533280206,16.092533280206,15.7706826146019,15.9511140483497,36706.464402753,0.0,1.0
2005-06-30,32.5,33.15,32.35,33.0,15500,15.8487070183847,16.1656811587524,15.7755591398383,16.092533280206,31784.9272761269,0.0,1.0
2005-07-01,32.23,32.976,32.23,32.95,5600,15.7170408370012,16.0808296196386,15.7170408370012,16.0681506540239,11483.5866287942,0.0,1.0
2005-07-05,33.25,33.25,32.05,32.33,16600,16.2144464111167,16.2144464111167,15.6292633827456,15.7658060893655,34040.6317924971,0.0,1.0
2005-07-06,32.42,33.55,32.42,33.25,10000,15.8096948164933,16.3607421682095,15.8096948164933,16.2144464111167,20506.4046942754,0.0,1.0
2005-07-07,32.75,32.82,31.93,31.93,10600,15.9706201492954,16.0047558259504,15.5707450799084,15.5707450799084,21736.7889759319,0.0,1.0
2005-07-08,33.28,33.28,32.45,32.81,11400,16.229075986826,16.229075986826,15.8243243922026,15.9998793007139,23377.3013514739,0.0,1.0
2005-07-11,33.78,33.78,32.56,33.01,24600,16.4729022486473,16.4729022486473,15.8779661698033,16.0974098054425,50445.7555479174,0.0,1.0
2005-07-12,33.46,33.7,33.24,33.7,5900,16.3168534410816,16.4338900467559,16.2095698858803,16.4338900467559,12098.7787696225,0.0,1.0
2005-07-13,32.63,33.34,32.63,33.18,8400,15.9121018464583,16.2583351382445,15.9121018464583,16.1803107344617,17225.3799431913,0.0,1.0
2005-07-14,31.85,33.12,31.79,33.12,11800,15.531732878017,16.1510515830431,15.5024737265985,16.1510515830431,24197.557539245,0.0,1.0
2005-07-15,31.89,32.05,31.26,31.65,9100,15.5512389789627,15.6292633827456,15.2440178890679,15.4342023732885,18660.8282717907,0.0,1.0
2005-07-18,31.21,32.16,31.13,31.64,16500,15.2196352628858,15.6829051603462,15.1806230609944,15.4293258480521,33835.5677455543,0.0,1.0
2005-07-19,31.96,32.29,31.4,31.6,8100,15.5853746556177,15.7462999884198,15.3122892423779,15.4098197471064,16610.1878023631,0.0,1.0
2005-07-20,32.6,32.6,31.45,31.56,15800,15.897472270749,15.897472270749,15.33667186856,15.3903136461607,32400.1194169551,0.0,1.0
2005-07-21,31.85,32.9,31.57,31.84,13900,15.531732878017,16.0437680278418,15.3951901713971,15.5268563527806,28503.9025250429,0.0,1.0
2005-07-22,33.07,33.09,31.41,32.2,20100,16.126668956861,16.1364220073339,15.3171657676143,15.702411261292,41217.8734354936,0.0,1.0
2005-07-25,33.24,33.65,32.94,33.19,24200,16.2095698858803,16.4095074205737,16.0632741287875,16.1851872596981,49625.4993601463,0.0,1.0
2005-07-26,32.7,33.3,32.7,32.81,16600,15.9462375231133,16.2388290372988,15.9462375231133,15.9998793007139,34040.631792497,0.0,1.0
2005-07-27,33.39,33.39,32.23,32.61,9800,16.2827177644267,16.2827177644267,15.7170408370012,15.9023487959854,20096.2766003898,0.0,1.0
2005-07-28,33.81,33.81,33.13,33.37,27100,16.4875318243565,16.4875318243565,16.1559281082796,16.2729647139538,55572.3567214865,0.0,1.0
2005-07-29,33.41,34.25,33.26,33.81,16200,16.2924708148995,16.7020989347593,16.2193229363531,16.4875318243565,33220.3756047261,0.0,1.0
2005-08-01,33.4,33.77,33.27,33.27,8300,16.2875942896631,16.4680257234108,16.2241994615895,16.2241994615895,17020.3158962485,0.0,1.0
2005-08-02,33.59,33.78,33.51,33.51,9000,16.3802482691552,16.4729022486473,16.3412360672638,16.3412360672638,18455.7642248478,0.0,1.0
2005-08-03,31.85,33.36,31.7499,33.34,12600,15.531732878017,16.2680881887174,15.4829188604004,16.2583351382445,25838.0699147871,0.0,1.0
2005-08-04,30.52,31.88,30.31,31.88,16300,14.8831550215724,15.5463624537263,14.7807479916074,15.5463624537263,33425.4396516688,0.0,1.0
2005-08-05,30.59,30.99,30.27,30.99,11100,14.9172906982274,15.1123517076844,14.7612418906617,15.1123517076844,22762.1092106456,0.0,1.0
2005-08-08,30.06,30.8,30.05,30.8,13600,14.6588348606968,15.0196977281923,14.6539583354603,15.0196977281923,27888.7103842145,0.0,1.0
2005-08-09,30.49,31.13,30.2,30.26,19000,14.8685254458631,15.1806230609944,14.7271062140067,14.7563653654253,38962.1689191232,0.0,1.0
2005-08-10,29.72,31.02,29.69,30.52,8900,14.4930330026583,15.1269812833937,14.478403426949,14.8831550215724,18250.7001779051,0.0,1.0
2005-08-11,30.2,30.31,29.75,30.0,12300,14.7271062140067,14.7807479916074,14.5076625783676,14.6295757092782,25222.8777739588,0.0,1.0
2005-08-12,29.09,30.24,28.8,30.24,12000,14.1858119127634,14.7466123149524,14.0443926809071,14.7466123149524,24607.6856331305,0.0,1.0
2005-08-15,29.44,29.8,28.41,28.83,12400,14.3564902960384,14.5320452045497,13.8542081966865,14.0590222566164,25427.9418209014,0.0,1.0
2005-08-16,28.33,29.49,28.3,29.26,11100,13.8151959947951,14.3808729222205,13.8005664190858,14.2687128417827,22762.1092106456,0.0,1.0
2005-08-17,28.25,28.47,28.07,28.28,4600,13.7761837929037,13.883467348105,13.688406338648,13.7908133686129,9432.94615936665,0.0,1.0
2005-08-18,28.28,28.99,28.02,28.08,14400,13.7908133686129,14.1370466603992,13.6640237124659,13.6932828638844,29529.2227597566,0.0,1.0
2005-08-19,28.64,29.0,28.08,28.14,6700,13.9663682771243,14.1419231856356,13.6932828638844,13.722542015303,13739.2911451645,0.0,1.0
2005-08-22,28.47,28.91,28.15,28.9,5700,13.883467348105,14.0980344585078,13.7274185405394,14.0931579332713,11688.650675737,0.0,1.0
2005-08-23,28.49,28.81,28.21,28.56,8700,13.8932203985779,14.0492692061435,13.7566776919579,13.9273560752329,17840.5720840196,0.0,1.0
2005-08-24,28.84,29.92,28.5,28.78,16800,14.0638987818528,14.5905635073868,13.8980969238143,14.0346396304342,34450.7598863826,0.0,1.0
2005-08-25,29.282,29.58,28.71,28.73,7400,14.2794411973028,14.4247616493483,14.0005039537793,14.0102570042521,15174.7394737638,0.0,1.0
2005-08-26,28.43,29.56,28.43,29.41,15800,13.8639612471593,14.4150085988755,13.8639612471593,14.3418607203291,32400.1194169552,0.0,1.0
2005-08-29,29.09,29.16,28.42,28.47,5400,14.1858119127634,14.2199475894184,13.8590847219229,13.883467348105,11073.4585349087,0.0,1.0
2005-08-30,29.02,29.1,28.72,28.75,10300,14.1516762361085,14.1906884379999,14.0053804790157,14.020010054725,21121.5968351036,0.0,1.0
2005-08-31,29.36,29.47,28.66,28.93,14400,14.3174780941469,14.3711198717476,13.9761213275971,14.1077875089806,29529.2227597567,0.0,1.0
2005-09-01,29.65,29.71,28.95,29.11,4500,14.4588973260033,14.4881564774219,14.1175405594535,14.1955649632363,9227.88211242393,0.0,1.0
2005-09-02,29.31,29.54,28.86,29.54,6800,14.2930954679648,14.4052555484026,14.0736518323256,14.4052555484026,13944.3551921073,0.0,1.0
2005-09-06,30.66,30.7,29.27,29.32,9600,14.9514263748823,14.970932475828,14.2735893670191,14.2979719932012,19686.1485065044,0.0,1.0
2005-09-07,31.0,31.0,30.58,30.75,7000,15.1172282329208,15.1172282329208,14.9124141729909,14.9953151020102,14354.4832859928,0.0,1.0
2005-09-08,30.27,30.83,30.11,30.64,4800,14.7612418906617,15.0343273039016,14.6832174868789,14.9416733244095,9843.0742532522,0.0,1.0
2005-09-09,30.19,30.48,30.19,30.34,2200,14.7222296887703,14.8636489206267,14.7222296887703,14.7953775673167,4511.40903274059,0.0,1.0
2005-09-12,30.74,30.82,30.0,30.19,5300,14.9904385767737,15.0294507786652,14.6295757092782,14.7222296887703,10868.394487966,0.0,1.0
2005-09-13,29.67,30.36,29.41,30.36,19500,14.593001770005,14.9323739041912,14.4651224150943,14.9323739041912,39646.7436322254,0.255,1.0
2005-09-14,29.17,29.94,29.15,29.91,14800,14.3470799336382,14.7257995616431,14.3372430601836,14.7110442514611,30090.8618336891,0.0,1.0
2005-09-15,29.3,29.46,29.17,29.46,12500,14.4110196110936,14.489714598731,14.3470799336382,14.489714598731,25414.5792514265,0.0,1.0
2005-09-16,30.08,30.08,29.41,29.58,46800,14.7946576758258,14.7946576758258,14.4651224150943,14.548735839459,95152.1847173408,0.0,1.0
2005-09-19,29.46,30.0,29.28,29.94,4600,14.489714598731,14.7553101820071,14.4011827376389,14.7257995616431,9352.56516452494,0.0,1.0
2005-09-20,29.3,29.75,29.01,29.75,17000,14.4110196110936,14.6323492638237,14.2683849460009,14.6323492638237,34563.8277819401,0.0,1.0
2005-09-21,28.3,29.42,28.27,29.42,27000,13.91917593836,14.4700408518216,13.904420628178,14.4700408518216,54895.4911830814,0.0,1.0
2005-09-22,29.08,29.56,28.21,28.21,53200,14.3028140030922,14.5388989660043,13.874910007814,13.874910007814,108164.449294071,0.0,1.0
2005-09-23,29.59,29.75,28.69,29.29,8600,14.5536542761863,14.6323492638237,14.1109949707261,14.4061011743663,17485.2305249815,0.0,1.0
2005-09-26,30.33,30.33,29.23,29.75,7800,14.9176185940092,14.9176185940092,14.3765905540022,14.6323492638237,15858.6974528901,0.0,1.0
2005-09-27,29.63,30.3,29.32,30.3,3200,14.5733280230957,14.9028632838272,14.4208564845483,14.9028632838272,6506.13228836518,0.0,1.0
2005-09-28,28.69,29.82,28.26,29.62,10700,14.1109949707261,14.6667783209151,13.8995021914507,14.5684095863683,21754.8798392211,0.0,1.0
2005-09-29,29.74,29.74,28.28,28.46,14900,14.6274308270964,14.6274308270964,13.9093390649054,13.9978709259974,30294.1784677003,0.0,1.0
2005-09-30,29.34,29.51,29.2,29.45,10900,14.4306933580029,14.5143067823676,14.3618352438202,14.4847961620036,22161.513107244,0.0,1.0
2005-10-03,29.2,29.99,29.07,29.939,6800,14.3618352438202,14.7503917452798,14.2978955663649,14.7253077179703,13825.5311127761,0.0,1.0
2005-10-04,28.5,29.5,28.5,29.0,12200,14.0175446729067,14.5093883456403,14.0175446729067,14.2634665092735,24804.6293493924,0.0,1.0
2005-10-05,27.75,28.87,27.74,28.66,17700,13.6486619183566,14.1995268318182,13.6437434816292,14.0962396605441,35987.0442200199,0.0,1.0
2005-10-06,27.52,28.45,27.14,27.73,25900,13.5355378736278,13.9929524892701,13.3486372779891,13.6388250449019,52659.0082089559,0.0,1.0
2005-10-07,27.74,28.25,27.55,27.83,11300,13.6437434816292,13.8945837547233,13.5502931838098,13.6880094121752,22974.7796432896,0.0,1.0
2005-10-10,28.14,28.98,27.46,27.73,23200,13.8404809507227,14.2536296358189,13.5060272532638,13.6388250449019,47169.4590906475,0.0,1.0
2005-10-11,28.31,28.72,28.1,28.37,14500,13.9240943750874,14.1257502809081,13.8208072038133,13.9536049954514,29480.9119316547,0.0,1.0
2005-10-12,28.12,28.69,27.88,28.22,15600,13.830644077268,14.1109949707261,13.7126015958119,13.8798284445413,31717.3949057803,0.0,1.0
2005-10-13,28.39,28.39,27.91,27.91,4100,13.963441868906,13.963441868906,13.7273569059939,13.7273569059939,8335.98199446793,0.0,1.0
2005-10-14,29.02,29.02,28.6,28.73,3300,14.2733033827282,14.2733033827282,14.0667290401801,14.1306687176355,6709.4489223766,0.0,1.0
2005-10-17,28.69,29.12,28.09,28.63,13700,14.1109949707261,14.3224877500016,13.815888767086,14.0814843503621,27854.3788595635,0.0,1.0
2005-10-18,28.24,28.32,27.88,28.11,5800,13.889665317996,13.9290128118147,13.7126015958119,13.8257256405406,11792.3647726619,0.0,1.0
2005-10-19,28.41,28.5,27.76,27.95,9600,13.9732787423607,14.0175446729067,13.6535803550839,13.7470306529033,19518.3968650956,0.0,1.0
2005-10-20,27.99,28.24,27.64,28.17,6900,13.7667043998126,13.889665317996,13.5945591143559,13.8552362609047,14028.8477467875,0.0,1.0
2005-10-21,28.73,28.73,27.74,27.74,8500,14.1306687176355,14.1306687176355,13.6437434816292,13.6437434816292,17281.91389097,0.0,1.0
2005-10-24,30.1,30.1,28.74,28.8,9800,14.8044945492805,14.8044945492805,14.1355871543628,14.1650977747268,19925.0301331183,0.0,1.0
2005-10-25,29.2,29.89,29.03,29.74,9100,14.3618352438202,14.7012073780064,14.2782218194555,14.6274308270964,18501.8136950386,0.0,1.0
2005-10-26,29.42,29.59,29.42,29.48,2200,14.4700408518216,14.5536542761863,14.4700408518216,14.4995514721856,4472.96594825108,0.0,1.0
2005-10-27,29.01,29.51,28.83,29.18,5100,14.2683849460009,14.5143067823676,14.1798530849088,14.3519983703656,10369.148334582,0.0,1.0
2005-10-28,29.16,29.2,28.75,28.95,8900,14.3421614969109,14.3618352438202,14.1405055910901,14.2388743256368,18095.1804270157,0.0,1.0
2005-10-31,30.31,30.31,29.31,29.31,10500,14.9077817205545,14.9077817205545,14.4159380478209,14.4159380478209,21348.2465711983,0.0,1.0
2005-11-01,29.86,30.0,29.58,30.0,4000,14.6864520678244,14.7553101820071,14.548735839459,14.7553101820071,8132.66536045648,0.0,1.0
2005-11-02,30.61,30.61,29.5,29.5145,15300,15.0553348223746,15.0553348223746,14.5093883456403,14.5165200788949,31107.445003746,0.0,1.0
2005-11-03,30.76,30.9,30.25,30.45,9600,15.1291113732846,15.1979694874673,14.8782711001905,14.9766398347372,19518.3968650956,0.0,1.0
2005-11-04,30.89,31.09,30.55,30.94,15800,15.19305105074,15.2914197852867,15.0258242020106,15.2176432343767,32124.0281738031,0.0,1.0
2005-11-07,31.91,31.91,30.74,30.99,12600,15.6947315969282,15.6947315969282,15.1192744998299,15.2422354180133,25617.895885438,0.0,1.0
2005-11-08,31.25,31.54,30.86,31.54,13700,15.3701147729241,15.5127494380168,15.178295740558,15.5127494380168,27854.3788595634,0.0,1.0
2005-11-09,31.67,31.9,31.16,31.33,13300,15.5766891154722,15.6898131602009,15.325848842378,15.4094622667427,27041.1123235177,0.0,1.0
2005-11-10,32.74,32.92,31.58,31.86,16800,16.1029618452971,16.1914937063891,15.5324231849261,15.6701394132915,34157.1945139172,0.0,1.0
2005-11-11,33.25,33.25,32.47,32.47,16500,16.3538021183912,16.3538021183912,15.970164053659,15.970164053659,33547.244611883,0.0,1.0
2005-11-14,32.86,32.86,32.39,32.68,5900,16.1619830860251,16.1619830860251,15.9308165598403,16.0734512249331,11995.6814066733,0.0,1.0
2005-11-15,32.52,32.96,32.29,32.89,8700,15.9947562372957,16.2111674532985,15.881632192567,16.1767383962071,17688.5471589929,0.0,1.0
2005-11-16,31.22,32.18,30.81,32.18,12000,15.355359462742,15.8275293885663,15.1537035569213,15.8275293885663,24397.9960813695,0.0,1.0
2005-11-17,31.37,31.78,30.93,30.93,4200,15.4291360136521,15.6307919194728,15.2127247976493,15.2127247976493,8539.2986284793,0.0,1.0
2005-11-18,32.43,32.68,31.68,31.89,6300,15.9504903067497,16.0734512249331,15.5816075521995,15.6848947234735,12808.9479427189,0.0,1.0
2005-11-21,32.89,33.42,32.07,32.2,7600,16.1767383962071,16.4374155427559,15.7734265845656,15.837366262021,15452.0641848673,0.0,1.0
2005-11-22,33.0,33.32,32.61,32.61,4100,16.2308412002078,16.3882311754825,16.0390221678417,16.0390221678417,8335.9819944679,0.0,1.0
2005-11-23,32.99,33.06,32.66,32.76,2600,16.2259227634805,16.2603518205718,16.0636143514784,16.1127987187517,5286.23248429671,0.0,1.0
2005-11-25,33.05,33.42,32.73,32.73,1900,16.2554333838445,16.4374155427559,16.0980434085697,16.0980434085697,3863.01604621683,0.0,1.0
2005-11-28,31.53,32.94,31.4,32.81,20100,15.5078310012895,16.2013305798438,15.4438913238341,16.1373909023884,40866.6434362937,0.0,1.0
2005-11-29,31.13,32.21,30.76,31.66,9700,15.4365136687431,15.9720560639324,15.2530408111319,15.6993261404564,19561.4765406149,0.255,1.0
2005-11-30,30.88,31.62,30.55,31.57,23300,15.3125455217085,15.6794912369308,15.1489075676229,15.6546976075239,46987.8766387968,0.0,1.0
2005-12-01,32.64,32.74,30.6,31.29,18200,16.1852812768318,16.2348685356456,15.1737011970298,15.5158532828452,36702.9766019786,0.0,1.0
2005-12-02,32.52,32.71,32.01,32.27,4300,16.1257765662552,16.2199923580015,15.8728815463047,16.0018084192207,8671.58238398396,0.0,1.0
2005-12-05,32.37,32.61,32.0,32.33,9600,16.0513956780345,16.1704050991877,15.8679228204233,16.031560774509,19359.8118340107,0.0,1.0
2005-12-06,33.1,33.1,32.56,32.69,6000,16.4133826673754,16.4133826673754,16.1456114697808,16.2100749062387,12099.8823962567,0.0,1.0
2005-12-07,32.15,33.15,32.14,33.12,13700,15.9423037086441,16.4381762967823,15.9373449827627,16.4233001191382,27628.064804786,0.0,1.0
2005-12-08,32.12,32.76,32.044,32.17,7900,15.9274275309999,16.2447859874084,15.8897412143014,15.9522211604068,15931.511821738,0.0,1.0
2005-12-09,32.63,32.82,31.72,32.01,16100,16.1803225509504,16.2745383426967,15.7290784957446,15.8728815463047,32468.0177632888,0.0,1.0
2005-12-12,33.07,33.07,32.41,32.84,6700,16.3985064897313,16.3985064897313,16.07123058156,16.2844557944595,13511.5353424866,0.0,1.0
2005-12-13,33.25,33.25,32.88,33.0199,5600,16.4877635555961,16.4877635555961,16.304290697985,16.3736632730655,11293.2235698396,0.0,1.0
2005-12-14,33.28,33.71,32.89,33.25,17700,16.5026397332403,16.7158649461397,16.3092494238664,16.4877635555961,35694.6530689571,0.0,1.0
2005-12-15,32.26,33.46,31.81,33.29,13600,15.9968496933393,16.5918967991052,15.7737070286771,16.5075984591217,27426.4000981818,0.0,1.0
2005-12-16,32.39,33.0,32.25,32.26,60800,16.0613131297973,16.3637954085616,15.9918909674579,15.9968496933393,122612.141615401,0.0,1.0
2005-12-19,32.57,32.57,31.761,32.05,15700,16.1505701956621,16.1505701956621,15.7494092718583,15.8927164498303,31661.3589368717,0.0,1.0
2005-12-20,32.25,32.48,32.01,32.14,25500,15.9918909674579,16.1059416627297,15.8728815463047,15.9373449827627,51424.5001840909,0.0,1.0
2005-12-21,32.12,32.6,32.12,32.44,4900,15.9274275309999,16.1654463733063,15.9274275309999,16.0861067592042,9881.57062360964,0.0,1.0
2005-12-22,32.55,32.55,32.09,32.39,6500,16.1406527438994,16.1406527438994,15.9125513533558,16.0613131297973,13108.205929278,0.0,1.0
2005-12-23,32.78,32.79,32.55,32.6,12500,16.2547034391712,16.2596621650525,16.1406527438994,16.1654463733063,25208.0883255347,0.0,1.0
2005-12-27,32.13,32.77,32.11,32.65,8100,15.9323862568813,16.2497447132898,15.9224688051186,16.1902400027132,16334.8412349465,0.0,1.0
2005-12-28,32.53,32.76,32.48,32.48,2900,16.1307352921366,16.2447859874084,16.1059416627297,16.1059416627297,5848.27649152406,0.0,1.0
2005-12-29,32.52,32.85,32.52,32.685,14600,16.1257765662552,16.2894145203408,16.1257765662552,16.207595543298,29443.0471642246,0.0,1.0
2005-12-30,31.16,32.4,31.13,32.17,12400,15.4513898463872,16.0662718556786,15.4365136687431,15.9522211604068,25006.4236189305,0.0,1.0
2006-01-03,31.28,31.39,30.44,31.39,29800,15.5108945569638,15.565440541659,15.0943615829277,15.565440541659,60096.0825680749,0.0,1.0
2006-01-04,31.7,31.72,31.12,31.38,9600,15.7191610439819,15.7290784957446,15.4315549428617,15.5604818157776,19359.8118340106,0.0,1.0
2006-01-05,32.06,32.09,31.79,31.79,5900,15.8976751757116,15.9125513533558,15.7637895769143,15.7637895769143,11898.2176896524,0.0,1.0
2006-01-06,32.41,32.85,31.42,32.19,22200,16.07123058156,16.2894145203408,15.5803167193032,15.9621386121696,44769.5648661498,0.0,1.0
2006-01-09,32.48,32.74,32.12,32.12,8900,16.1059416627297,16.2348685356456,15.9274275309999,15.9274275309999,17948.1588877807,0.0,1.0
2006-01-10,32.89,32.89,32.27,32.27,10400,16.3092494238664,16.3092494238664,16.0018084192207,16.0018084192207,20973.1294868449,0.0,1.0
2006-01-11,32.57,32.88,32.4,32.64,12800,16.1505701956621,16.304290697985,16.0662718556786,16.1852812768318,25813.0824453476,0.0,1.0
2006-01-12,32.35,32.86,32.07,32.75,12800,16.0414782262717,16.2943732462222,15.902633901593,16.239827261527,25813.0824453476,0.0,1.0
2006-01-13,32.61,32.85,32.43,32.85,1600,16.1704050991877,16.2894145203408,16.0811480333228,16.2894145203408,3226.63530566844,0.0,1.0
2006-01-17,32.42,32.43,32.2,32.27,2600,16.0761893074414,16.0811480333228,15.967097338051,16.0018084192207,5243.28237171123,0.0,1.0
2006-01-18,32.28,32.84,32.0,32.26,23600,16.0067671451021,16.2844557944595,15.8679228204233,15.9968496933393,47592.8707586094,0.0,1.0
2006-01-19,33.13,33.13,32.21,32.67,10300,16.4282588450195,16.4282588450195,15.9720560639324,16.200157454476,20771.4647802407,0.0,1.0
2006-01-20,32.33,33.21,32.33,33.21,6300,16.031560774509,16.4679286520706,16.031560774509,16.4679286520706,12704.8765160695,0.0,1.0
2006-01-23,32.99,32.99,32.57,32.65,8900,16.3588366826802,16.3588366826802,16.1505701956621,16.1902400027132,17948.1588877807,0.0,1.0
2006-01-24,34.0,34.0,32.93,33.1,9900,16.8596679966998,16.8596679966998,16.3290843273919,16.4133826673754,19964.8059538235,0.0,1.0
2006-01-25,34.15,34.34,33.71,33.98,18500,16.9340488849205,17.0282646766668,16.7158649461397,16.849750544937,37307.9707217915,0.0,1.0
2006-01-26,35.24,35.24,34.1,34.39,27200,17.4745500059912,17.4745500059912,16.9092552555136,17.0530583060737,54852.8001963636,0.0,1.0
2006-01-27,35.02,35.27,34.51,35.04,13500,17.3654580366008,17.4894261836354,17.1125630166503,17.3753754883636,27224.7353915775,0.0,1.0
2006-01-30,34.4,35.07,34.31,35.07,6500,17.0580170319551,17.3902516660077,17.0133884990227,17.3902516660077,13108.2059292781,0.0,1.0
2006-01-31,34.13,34.89,33.92,34.68,21700,16.9241314331578,17.3009946001428,16.8199981896488,17.1968613566338,43761.2413331282,0.0,1.0
2006-02-01,34.13,34.25,33.9,33.9,6700,16.9241314331578,16.9836361437344,16.810080737886,16.810080737886,13511.5353424866,0.0,1.0
2006-02-02,32.43,34.25,32.35,34.0,34200,16.0811480333228,16.9836361437344,16.0414782262717,16.8596679966998,68969.329658663,0.0,1.0
2006-02-03,32.27,32.71,32.26,32.43,11200,16.0018084192207,16.2199923580015,15.9968496933393,16.0811480333228,22586.4471396791,0.0,1.0
2006-02-06,31.96,32.46,31.68,32.27,7300,15.8480879168978,16.0960242109669,15.7092435922191,16.0018084192207,14721.5235821123,0.0,1.0
2006-02-07,31.47,32.32,31.42,32.12,6100,15.6051103487101,16.0266020486276,15.5803167193032,15.9274275309999,12301.5471028609,0.0,1.0
2006-02-08,31.85,31.97,31.62,31.78,10000,15.7935419322026,15.8530466427792,15.6794912369308,15.7588308510329,20166.4706604278,0.0,1.0
2006-02-09,31.96,32.16,31.9,31.98,37000,15.8480879168978,15.9472624345255,15.8183355616095,15.8580053686606,74615.9414435829,0.0,1.0
2006-02-10,31.82,32.09,31.5,31.84,11200,15.7786657545585,15.9125513533558,15.6199865263542,15.7885832063212,22586.4471396791,0.0,1.0
2006-02-13,31.82,32.2,31.4484,31.99,6900,15.7786657545585,15.967097338051,15.5943995008063,15.862964094542,13914.8647556951,0.0,1.0
2006-02-14,32.12,32.3,31.54,31.54,20800,15.9274275309999,16.0166845968648,15.6398214298798,15.6398214298798,41946.2589736899,0.0,1.0
2006-02-15,32.0,32.39,31.84,32.03,16500,15.8679228204233,16.0613131297973,15.7885832063212,15.8827989980675,33274.676589706,0.0,1.0
2006-02-16,32.74,32.74,32.0,32.36,7800,16.2348685356456,16.2348685356456,15.8679228204233,16.0464369521531,15729.8471151337,0.0,1.0
2006-02-17,32.32,33.09,32.32,33.0,11100,16.0266020486276,16.408423941494,16.0266020486276,16.3637954085616,22384.7824330748,0.0,1.0
2006-02-21,32.22,32.58,31.9,32.3,9100,15.9770147898138,16.1555289215435,15.8183355616095,16.0166845968648,18351.4883009892,0.0,1.0
2006-02-22,32.99,33.12,32.45,32.56,7500,16.3588366826802,16.4233001191382,16.0910654850856,16.1456114697808,15124.8529953208,0.0,1.0
2006-02-23,32.53,33.04,32.45,32.79,6300,16.1307352921366,16.3836303120871,16.0910654850856,16.2596621650525,12704.8765160695,0.0,1.0
2006-02-24,32.63,32.65,32.03,32.36,9000,16.1803225509504,16.1902400027132,15.8827989980675,16.0464369521531,18149.823594385,0.0,1.0
2006-02-27,32.76,32.76,32.25,32.25,5500,16.2447859874084,16.2447859874084,15.9918909674579,15.9918909674579,11091.5588632353,0.0,1.0
2006-02-28,32.62,32.62,32.14,32.6,10100,16.175363825069,16.175363825069,15.9373449827627,16.1654463733063,20368.1353670321,0.0,1.0
2006-03-01,33.3,33.38,32.1812,32.64,10900,16.512557185003,16.5522269920541,15.957774933394,16.1852812768318,21981.4530198663,0.0,1.0
2006-03-02,32.99,33.0,32.74,32.98,10300,16.3588366826802,16.3637954085616,16.2348685356456,16.3538779567988,20771.4647802406,0.0,1.0
2006-03-03,32.7,32.93,32.5392,32.73,9000,16.2150336321201,16.3290843273919,16.1352973199475,16.2299098097643,18149.823594385,0.0,1.0
2006-03-06,32.06,32.49,31.95,32.49,17900,15.8976751757116,16.1109003886111,15.8431291910164,16.1109003886111,36097.9824821658,0.0,1.0
2006-03-07,32.0,32.15,31.59,31.81,9100,15.8679228204233,15.9423037086441,15.6646150592867,15.7737070286771,18351.4883009893,0.0,1.0
2006-03-08,31.77,32.14,31.68,31.68,7500,15.7538721251516,15.9373449827627,15.7092435922191,15.7092435922191,15124.8529953208,0.0,1.0
2006-03-09,30.71,31.76,30.68,31.75,13100,15.228247181725,15.7489133992702,15.2133710040809,15.7439546733888,26418.0765651605,0.0,1.0
2006-03-10,30.84,30.84,30.16,30.48,11000,15.292710618183,15.292710618183,14.955517258249,15.1141964864532,22183.1177264706,0.0,1.0
2006-03-13,30.69,30.95,30.5,30.95,12000,15.3472566028782,15.4772757204002,15.2522426323814,15.4772757204002,23996.4711302822,0.26,1.0
2006-03-14,31.05,31.09,30.47,30.5,24400,15.5272830732932,15.5472860144504,15.2372404265135,15.2522426323814,48792.8246315738,0.0,1.0
2006-03-15,31.73,31.88,31.26,31.28,21700,15.867333072966,15.9423441023056,15.6322985143686,15.6422999849472,43393.6186272602,0.0,1.0
2006-03-16,32.75,32.85,31.9,31.9,9300,16.3774080724751,16.4274154253682,15.9523455728842,15.9523455728842,18597.2651259687,0.0,1.0
2006-03-17,32.4,33.0,32.38,32.91,71200,16.2023823373494,16.5024264547078,16.1923808667708,16.457419837104,142379.062039675,0.0,1.0
2006-03-20,32.17,32.49,31.99,32.35,15400,16.0873654256954,16.2473889549532,15.9973521904879,16.1773786609029,30795.4712838622,0.0,1.0
2006-03-21,31.06,32.3,31.05,31.86,23600,15.5322838085825,16.1523749844564,15.5272830732932,15.9323426317269,47193.059889555,0.0,1.0
2006-03-22,31.2,31.45,30.85,30.98,13700,15.6022941026328,15.7273124848654,15.4272683675071,15.4922779262681,27395.9712070722,0.0,1.0
2006-03-23,31.46,31.69,31.07,31.62,11700,15.7323132201547,15.8473301318088,15.5372845438718,15.8123249847836,23396.5593520252,0.0,1.0
2006-03-24,31.5,31.5,31.01,31.16,6600,15.7523161613119,15.7523161613119,15.507280132136,15.5822911614756,13198.0591216553,0.0,1.0
2006-03-27,31.42,31.51,31.12,31.26,8000,15.7123102789975,15.7573168966013,15.5622882203183,15.6322985143686,15997.6474201881,0.0,1.0
2006-03-28,30.81,31.455,30.81,31.455,7300,15.4072654263499,15.7298128525101,15.4072654263499,15.7298128525101,14597.8532709217,0.0,1.0
2006-03-29,31.45,31.93,30.9,31.05,17600,15.7273124848654,15.9673477787521,15.4522720439536,15.5272830732932,35194.824324414,0.0,1.0
2006-03-30,31.5,31.56,31.19,31.44,3200,15.7523161613119,15.7823205730478,15.5972933673435,15.7223117495761,6399.05896807527,0.0,1.0
2006-03-31,31.98,31.99,31.37,31.63,6700,15.9923514551986,15.9973521904879,15.687306602551,15.8173257200729,13398.0297144076,0.0,1.0
2006-04-03,32.04,32.29,31.64,32.03,15800,16.0223558669344,16.1473742491671,15.8223264553622,16.0173551316451,31595.3536548716,0.0,1.0
2006-04-04,32.18,32.18,31.64,31.8,5100,16.0923661609847,16.0923661609847,15.8223264553622,15.9023382199911,10198.5002303699,0.0,1.0
2006-04-05,31.73,32.15,31.52,31.85,9000,15.867333072966,16.0773639551168,15.7623176318906,15.9273418964376,17997.3533477116,0.0,1.0
2006-04-06,31.29,31.64,31.04,31.45,4000,15.6473007202365,15.8223264553622,15.5222823380039,15.7273124848654,7998.82371009409,0.0,1.0
2006-04-07,29.99,31.44,29.98,31.14,12800,14.9972051326268,15.7223117495761,14.9922043973375,15.572289690897,25596.2358723011,0.0,1.0
2006-04-10,30.21,30.52,29.79,29.79,15500,15.1072213089916,15.26224410296,14.8971904268407,14.8971904268407,30995.4418766144,0.0,1.0
2006-04-11,30.28,30.54,30.2,30.54,12700,15.1422264560167,15.2722455735386,15.1022205737022,15.2722455735386,25396.2652795487,0.0,1.0
2006-04-12,30.28,30.28,30.01,30.01,11300,15.1422264560167,15.1422264560167,15.0072066032054,15.0072066032054,22596.6769810157,0.0,1.0
2006-04-13,30.46,30.61,30.01,30.01,3700,15.2322396912242,15.3072507205638,15.0072066032054,15.0072066032054,7398.91193183701,0.0,1.0
2006-04-17,30.3,30.5,30.2,30.2,9000,15.1522279265953,15.2522426323814,15.1022205737022,15.1022205737022,17997.3533477117,0.0,1.0
2006-04-18,32.24,32.29,30.59,30.59,16000,16.1223705727205,16.1473742491671,15.2972492499852,15.2972492499852,31995.2948403764,0.0,1.0
2006-04-19,32.7,32.7,32.08,32.2,8600,16.3524043960286,16.3524043960286,16.0423588080917,16.1023676315633,17197.4709767022,0.0,1.0
2006-04-20,32.59,32.7,32.05,32.08,6200,16.2973963078462,16.3524043960286,16.0273566022237,16.0423588080917,12398.1767506458,0.0,1.0
2006-04-21,32.12,33.0,31.65,33.0,18500,16.0623617492489,16.5024264547078,15.8273271906515,16.5024264547078,36994.559659185,0.0,1.0
2006-04-24,31.26,31.95,31.13,31.61,15000,15.6322985143686,15.9773492493307,15.5672889556076,15.8073242494943,29995.5889128528,0.0,1.0
2006-04-25,31.46,31.62,31.26,31.44,5400,15.7323132201547,15.8123249847836,15.6322985143686,15.7223117495761,10798.412008627,0.0,1.0
2006-04-26,31.68,32.06,31.1955,31.8199,6400,15.8423293965194,16.032357337513,15.6000437717526,15.9122896832168,12798.1179361505,0.0,1.0
2006-04-27,31.69,31.86,31.17,31.35,3100,15.8473301318088,15.9323426317269,15.5872918967649,15.6773051319724,6199.08837532288,0.0,1.0
2006-04-28,31.68,31.86,30.98,31.4,13900,15.8423293965194,15.9323426317269,15.4922779262681,15.7023088084189,27795.912392577,0.0,1.0
2006-05-01,31.25,32.13,31.05,31.97,11900,15.6272977790793,16.0673624845382,15.5272830732932,15.9873507199093,23796.5005375299,0.0,1.0
2006-05-02,31.61,31.69,31.04,31.13,7900,15.8073242494943,15.8473301318088,15.5222823380039,15.5672889556076,15797.6768274358,0.0,1.0
2006-05-03,31.13,31.45,31.04,31.04,20500,15.5672889556076,15.7273124848654,15.5222823380039,15.5222823380039,40993.9715142322,0.0,1.0
2006-05-04,31.65,31.65,31.11,31.11,4800,15.8273271906515,15.8273271906515,15.557287485029,15.557287485029,9598.5884521129,0.0,1.0
2006-05-05,31.83,32.04,31.52,31.69,7900,15.917340425859,16.0223558669344,15.7623176318906,15.8473301318088,15797.6768274358,0.0,1.0
2006-05-08,31.57,32.01,31.13,32.01,5700,15.7873213083371,16.0073536610665,15.5672889556076,16.0073536610665,11398.323786884,0.0,1.0
2006-05-09,31.09,31.55,31.09,31.55,20600,15.5472860144504,15.7773198377585,15.5472860144504,15.7773198377585,41193.9421069845,0.0,1.0
2006-05-10,31.09,31.25,30.91,31.24,16000,15.5472860144504,15.6272977790793,15.4572727792429,15.62229704379,31995.2948403763,0.0,1.0
2006-05-11,30.3,31.06,30.09,30.92,20500,15.1522279265953,15.5322838085825,15.0472124855199,15.4622735145322,40993.9715142321,0.0,1.0
2006-05-12,29.9,30.64,29.7,30.35,21900,14.9521985150231,15.3222529264317,14.852183809237,15.1772316030418,43793.559812765,0.0,1.0
2006-05-15,29.86,30.1212,29.5,29.7,10500,14.9321955738659,15.0628147796225,14.7521691034509,14.852183809237,20996.9122389969,0.0,1.0
2006-05-16,30.37,30.64,29.85,29.85,23900,15.1872330736204,15.3222529264317,14.9271948385766,14.9271948385766,47792.9716678122,0.0,1.0
2006-05-17,30.8,30.84,29.57,30.3,30900,15.4022646910606,15.4222676322178,14.787174250476,15.1522279265953,61790.9131604766,0.0,1.0
2006-05-18,30.58,31.26,30.32,31.26,15400,15.2922485146959,15.6322985143686,15.1622293971739,15.6322985143686,30795.4712838621,0.0,1.0
2006-05-19,30.54,30.69,30.16,30.16,19100,15.2722455735386,15.3472566028782,15.082217632545,15.082217632545,38194.3832156993,0.0,1.0
2006-05-22,30.39,30.72,30.16,30.3,19000,15.1972345441991,15.3622588087461,15.082217632545,15.1522279265953,37994.4126229467,0.0,1.0
2006-05-23,30.0,31.12,29.95,30.62,18600,15.0022058679161,15.5622882203183,14.9772021914696,15.3122514558531,37194.5302519375,0.0,1.0
2006-05-24,31.46,31.46,29.96,29.96,18500,15.7323132201547,15.7323132201547,14.9822029267589,14.9822029267589,36994.5596591851,0.0,1.0
2006-05-25,32.02,32.03,31.35,31.5,35100,16.0123543963558,16.0173551316451,15.6773051319724,15.7523161613119,70189.6780560756,0.0,1.0
2006-05-26,31.91,32.0,31.83,32.0,5800,15.9573463081735,16.0023529257772,15.917340425859,16.0023529257772,11598.2943796364,0.0,1.0
2006-05-30,31.05,31.93,31.02,31.75,18500,15.5272830732932,15.9673477787521,15.5122808674253,15.8773345435446,36994.5596591851,0.0,1.0
2006-05-31,31.9,31.9,30.62,31.25,32800,15.9523455728842,15.9523455728842,15.3122514558531,15.6272977790793,65590.3544227712,0.0,1.0
2006-06-01,32.49,32.54,31.69,32.0,15700,16.2473889549532,16.2723926313997,15.8473301318088,16.0023529257772,31395.3830621192,0.0,1.0
2006-06-02,32.7,32.93,32.5,32.52,9700,16.3524043960286,16.4674213076826,16.2523896902425,16.2623911608211,19397.1474969781,0.0,1.0
2006-06-05,30.4,32.69,30.38,32.42,31200,15.2022352794884,16.3474036607393,15.1922338089097,16.212383807928,62390.8249387336,0.0,1.0
2006-06-06,30.68,30.89,30.14,30.4,18200,15.3422558675889,15.4472713086643,15.0722161619664,15.2022352794884,36394.647880928,0.0,1.0
2006-06-07,30.75,31.32,30.75,30.89,14700,15.377261014614,15.6623029261045,15.377261014614,15.4472713086643,29395.6771345958,0.0,1.0
2006-06-08,32.09,32.13,30.48,30.61,17800,16.047359543381,16.0673624845382,15.2422411618028,15.3072507205638,35594.7655099185,0.0,1.0
2006-06-09,31.83,32.25,31.6,31.93,4700,15.917340425859,16.1273713080098,15.802323514205,15.9673477787521,9398.61785936055,0.0,1.0
2006-06-12,30.54,31.48,30.49,31.4,41000,15.2722455735386,15.7423146907333,15.2472418970921,15.7023088084189,81987.9430284644,0.0,1.0
2006-06-13,31.04,31.54,30.25,30.75,23700,15.6523014555258,15.9044326001058,15.2539342470895,15.5060653916694,46999.3503568953,0.26,1.0
2006-06-14,31.05,31.14,30.48,30.9,12800,15.6573440784174,15.7027276844418,15.3699145735962,15.5817047350434,25383.615382627,0.0,1.0
2006-06-15,32.89,32.89,31.24,31.24,14300,16.5851866904718,16.5851866904718,15.7531539133578,15.7531539133578,28358.2578102786,0.0,1.0
2006-06-16,31.65,32.95,31.57,32.89,121000,15.9599014519134,16.6154424278214,15.9195604687806,16.5851866904718,239954.489163896,0.0,1.0
2006-06-19,30.5,31.49,30.09,31.49,28400,15.3799998193794,15.8792194856478,15.1732522808239,15.8792194856478,56319.8966302037,0.0,1.0
2006-06-20,30.11,30.68,30.11,30.45,11800,15.1833375266071,15.4707670314282,15.1833375266071,15.3547867049214,23400.5204308592,0.0,1.0
2006-06-21,30.74,30.89,30.26,30.43,11900,15.5010227687778,15.5766621121518,15.2589768699811,15.3447014591382,23598.8299260361,0.0,1.0
2006-06-22,30.47,30.7,30.12,30.44,18700,15.3648719507046,15.4808522772114,15.1883801494987,15.3497440820299,37083.8755980567,0.0,1.0
2006-06-23,30.5,30.85,30.23,30.23,12100,15.3799998193794,15.5564916205854,15.2438490013063,15.2438490013063,23995.4489163896,0.0,1.0
2006-06-26,31.11,31.11,30.38,30.81,19300,15.687599815767,15.687599815767,15.3194883446803,15.536321129019,38273.7325691173,0.0,1.0
2006-06-27,30.64,31.47,30.58,31.19,15700,15.4505965398618,15.8691342398646,15.4203408025122,15.7279407988998,31134.5907427535,0.0,1.0
2006-06-28,30.27,30.85,30.11,30.85,18500,15.2640194928727,15.5564916205854,15.1833375266071,15.5564916205854,36687.2566077029,0.0,1.0
2006-06-29,32.43,32.43,30.23,30.64,30900,16.3532260374582,16.3532260374582,15.2438490013063,15.4505965398618,61277.6340096229,0.0,1.0
2006-06-30,32.99,33.0,31.74,32.59,58500,16.6356129193878,16.6406555422794,16.0052850579378,16.4339080037238,116011.054678412,0.0,1.0
2006-07-03,33.29,33.4,32.2,32.21,8900,16.7868916061358,16.8423604579434,16.2372457109514,16.242288333843,17649.5450707328,0.0,1.0
2006-07-05,32.65,32.96,32.13,32.95,10200,16.4641637410734,16.620485050713,16.2019473507102,16.6154424278214,20227.5685080309,0.0,1.0
2006-07-06,32.48,33.12,32.26,32.52,20800,16.3784391519162,16.7011670169786,16.267501448301,16.3986096434826,41248.3749967688,0.0,1.0
2006-07-07,32.03,32.49,31.83,32.33,12800,16.1515211217942,16.3834817748078,16.0506686639622,16.3027998085422,25383.615382627,0.0,1.0
2006-07-10,32.17,32.35,31.67,31.67,27100,16.2221178422766,16.3128850543254,15.9699866976966,15.9699866976966,53741.8731929056,0.0,1.0
2006-07-11,32.48,32.48,31.66,32.01,8500,16.3784391519162,16.3784391519162,15.964944074805,16.141435876011,16856.3070900257,0.0,1.0
2006-07-12,31.31,32.38,31.25,32.23,9600,15.788452273599,16.3280129230002,15.7581965362494,16.2523735796262,19037.7115369703,0.0,1.0
2006-07-13,30.36,31.5,30.3,31.1,23300,15.3094030988971,15.8842621085394,15.2791473615475,15.6825571928754,46206.112376188,0.0,1.0
2006-07-14,30.29,30.43,30.04,30.3,14900,15.2741047386559,15.3447014591382,15.1480391663659,15.2791473615475,29548.1147813391,0.0,1.0
2006-07-17,30.48,30.67,30.2,30.2,10700,15.3699145735962,15.4657244085366,15.2287211326315,15.2287211326315,21219.1159839148,0.0,1.0
2006-07-18,31.33,31.56,30.45,30.45,42600,15.7985375193822,15.914517845889,15.3547867049214,15.3547867049214,84479.8449453055,0.0,1.0
2006-07-19,32.49,32.9,31.48,31.48,34800,16.3834817748078,16.5902293133634,15.8741768627562,15.8741768627562,69011.7043215171,0.0,1.0
2006-07-20,31.84,32.7,31.52,32.45,11900,16.0557112868538,16.4893768555314,15.8943473543226,16.3633112832414,23598.829926036,0.0,1.0
2006-07-21,31.03,31.86,30.62,31.66,16100,15.6472588326342,16.065796532637,15.4405112940786,15.964944074805,31927.8287234606,0.0,1.0
2006-07-24,33.02,33.02,31.29,31.29,44400,16.6507407880626,16.6507407880626,15.7783670278158,15.7783670278158,88049.4158584873,0.0,1.0
2006-07-25,33.58,33.74,32.68,32.92,18300,16.9331276699922,17.0138096362578,16.4792916097482,16.6003145591466,36290.6376173495,0.0,1.0
2006-07-26,33.92,34.17,32.87,33.15,36300,17.1045768483066,17.2306424205966,16.5751014446886,16.7162948856534,71986.3467491686,0.0,1.0
2006-07-27,33.13,34.25,33.07,33.97,19800,16.7062096398702,17.2709834037294,16.6759539025206,17.1297899627646,39265.2800450011,0.0,1.0
2006-07-28,34.19,34.25,33.29,33.29,37100,17.2407276663798,17.2709834037294,16.7868916061358,16.7868916061358,73572.8227105827,0.0,1.0
2006-07-31,33.26,34.11,33.2,33.47,20400,16.771763737461,17.200386683247,16.7415080001114,16.8776588181846,40455.1370160617,0.0,1.0
2006-08-01,32.19,33.21,32.09,33.21,11300,16.2322030880598,16.746550623003,16.1817768591438,16.746550623003,22408.9729549754,0.0,1.0
2006-08-02,31.83,32.53,31.82,32.51,8300,16.0506686639622,16.4036522663742,16.0456260410706,16.393567020591,16459.6880996722,0.0,1.0
2006-08-03,32.96,33.05,31.62,31.76,15500,16.620485050713,16.6658686567374,15.9447735832386,16.015370303721,30737.9717523998,0.0,1.0
2006-08-04,31.98,33.21,31.6,33.0,14800,16.1263080073362,16.746550623003,15.9346883374554,16.6406555422794,29349.8052861625,0.0,1.0
2006-08-07,31.63,31.98,31.44,31.66,13500,15.9498162061302,16.1263080073362,15.8540063711898,15.964944074805,26771.7818488644,0.0,1.0
2006-08-08,30.55,32.01,30.536,31.29,15500,15.4052129338374,16.141435876011,15.3981532617892,15.7783670278158,30737.9717523999,0.0,1.0
2006-08-09,30.5,31.2,30.49,30.85,17000,15.3799998193794,15.7329834217914,15.3749571964878,15.5564916205854,33712.6141800515,0.0,1.0
2006-08-10,31.1,31.52,30.5,30.5,16400,15.6825571928754,15.8943473543226,15.3799998193794,15.3799998193794,32522.7572089909,0.0,1.0
2006-08-11,30.6,31.25,30.23,30.5,11600,15.4304260482954,15.7581965362494,15.2438490013063,15.3799998193794,23003.9014405058,0.0,1.0
2006-08-14,30.5,31.41,30.49,30.75,14100,15.3799998193794,15.838878502515,15.3749571964878,15.5060653916694,27961.6388199251,0.0,1.0
2006-08-15,31.8,31.87,30.85,30.86,7500,16.0355407952874,16.0708391555286,15.5564916205854,15.561534243477,14873.212138258,0.0,1.0
2006-08-16,32.44,32.72,30.97,31.93,15800,16.3582686603498,16.4994621013146,15.6170030952846,16.1010948928782,31332.9002379302,0.0,1.0
2006-08-17,32.41,33.27,32.28,32.28,23000,16.343140791675,16.7768063603526,16.2775866940842,16.2775866940842,45611.1838906578,0.0,1.0
2006-08-18,33.0,33.06,32.08,32.35,14900,16.6406555422794,16.670911279629,16.1767342362522,16.3128850543254,29548.1147813392,0.0,1.0
2006-08-21,32.27,32.84,32.08,32.84,8500,16.2725440711926,16.5599735760138,16.1767342362522,16.5599735760138,16856.3070900257,0.0,1.0
2006-08-22,31.9,32.46,31.75,32.18,5800,16.0859670242034,16.368353906133,16.0103276808294,16.2271604651682,11501.9507202529,0.0,1.0
2006-08-23,31.44,32.18,31.26,32.18,9100,15.8540063711898,16.2271604651682,15.763239159141,16.2271604651682,18046.1640610864,0.0,1.0
2006-08-24,31.41,31.71,31.18,31.41,7500,15.838878502515,15.990157189263,15.7228981760082,15.838878502515,14873.212138258,0.0,1.0
2006-08-25,31.87,31.91,31.34,31.34,7500,16.0708391555286,16.091009647095,15.8035801422738,15.8035801422738,14873.212138258,0.0,1.0
2006-08-28,32.36,32.77,32.05,32.37,12800,16.317927677217,16.5246752157726,16.1616063675774,16.3229703001086,25383.615382627,0.0,1.0
2006-08-29,33.27,33.37,32.28,32.58,20300,16.7768063603526,16.8272325892686,16.2775866940842,16.4288653808322,40256.8275208849,0.0,1.0
2006-08-30,33.8,34.02,33.03,33.35,23500,17.0440653736074,17.1550030772226,16.6557834109542,16.8171473434854,46602.7313665416,0.0,1.0
2006-08-31,34.05,34.19,33.68,33.99,31000,17.1701309458974,17.2407276663798,16.9835538989082,17.1398752085478,61475.9435047996,0.0,1.0
2006-09-01,33.83,34.04,33.74,34.04,13300,17.0591932422822,17.1650883230058,17.0138096362578,17.1650883230058,26375.1628585108,0.0,1.0
2006-09-05,34.16,34.19,33.77,33.99,9800,17.225599797705,17.2407276663798,17.0289375049326,17.1398752085478,19434.3305273237,0.0,1.0
2006-09-06,33.49,34.12,33.38,33.95,18800,16.8877440639678,17.2054293061386,16.8322752121602,17.1197047169814,37282.1850932333,0.0,1.0
2006-09-07,33.27,33.49,32.75,33.21,13000,16.7768063603526,16.8877440639678,16.5145899699894,16.746550623003,25780.2343729805,0.0,1.0
2006-09-08,33.51,33.54,33.21,33.21,8100,16.897829309751,16.9129571784258,16.746550623003,16.746550623003,16063.0691093186,0.0,1.0
2006-09-11,33.8,33.81,32.83,33.32,10600,17.0440653736074,17.049107996499,16.5549309531222,16.8020194748106,21020.8064887379,0.0,1.0
2006-09-12,34.25,34.44,33.41,33.91,32300,17.2709834037294,17.3667932386698,16.847403080835,17.099534225415,64053.9669420976,0.0,1.0
2006-09-13,33.98,34.12,33.55,34.12,19600,17.2659407808378,17.3370776763445,17.0474488874958,17.3370776763445,38573.5135115923,0.26,1.0
2006-09-14,33.92,34.04,33.56,33.82,21400,17.2354535399063,17.2964280217692,17.0525300943177,17.1846414716873,42115.9790381673,0.0,1.0
2006-09-15,33.83,34.18,33.72,34.17,51500,17.1897226785092,17.3675649172759,17.1338294034682,17.362483710454,101353.874788113,0.0,1.0
2006-09-18,33.2,34.03,33.15,33.76,21900,16.8696066487291,17.2913468149473,16.8442006146196,17.1541542307558,43099.9972399935,0.0,1.0
2006-09-19,32.22,33.03,31.35,33.03,34600,16.3716483801823,16.7832261327567,15.9295833866764,16.7832261327567,68094.0595663823,0.0,1.0
2006-09-20,32.54,32.67,32.12,32.5,12600,16.5342469984833,16.600302687168,16.3208363119632,16.5139221711956,24797.2586860236,0.0,1.0
2006-09-21,33.04,33.04,32.47,32.63,21200,16.7883073395786,16.7883073395786,16.4986785507299,16.5799778598804,41722.3717574366,0.0,1.0
2006-09-22,33.0,33.151,32.6,33.0,21400,16.767982512291,16.8447087353017,16.5647342394147,16.767982512291,42115.9790381671,0.0,1.0
2006-09-25,33.53,33.69,32.88,32.99,7600,17.037286473852,17.1185857830025,16.7070080304281,16.7629013054691,14957.0766677603,0.0,1.0
2006-09-26,33.64,33.71,33.26,33.69,8600,17.093179748893,17.1287481966463,16.9000938896605,17.1185857830025,16925.1130714129,0.0,1.0
2006-09-27,33.91,33.91,33.16,33.43,18000,17.2303723330844,17.2303723330844,16.8492818214415,16.9864744056329,35424.6552657482,0.0,1.0
2006-09-28,33.88,34.0,33.47,33.94,14300,17.2151287126187,17.2761031944816,17.0067992329206,17.2456159535502,28142.9205722332,0.0,1.0
2006-09-29,33.37,34.25,33.3399,34.01,26000,16.9559871647015,17.4031333650293,16.9406927321676,17.2811844013035,51168.9464949695,0.0,1.0
2006-10-02,31.83,33.21,31.77,33.01,10300,16.1734813141279,16.874687855551,16.1429940731965,16.7730637191129,20270.7749576225,0.0,1.0
2006-10-03,31.93,32.49,31.67,31.67,14100,16.224293382347,16.5088409643737,16.0921820049774,16.0921820049774,27749.3132915026,0.0,1.0
2006-10-04,33.59,33.76,32.18,32.18,10400,17.0677737147834,17.1541542307558,16.3513235528946,16.3513235528946,20467.5785979878,0.0,1.0
2006-10-05,34.48,34.55,33.47,33.71,18300,17.5200011219331,17.5555695696864,17.0067992329206,17.1287481966463,36015.0661868439,0.0,1.0
2006-10-06,33.95,34.28,33.65,34.23,11800,17.2506971603721,17.418376985495,17.0982609557149,17.3929709513854,23222.8295631015,0.0,1.0
2006-10-09,34.5,34.5,33.6955,33.81,5300,17.5301635355769,17.5301635355769,17.1213804467545,17.1795602648654,10430.5929393592,0.0,1.0
2006-10-10,34.14,34.39,33.84,34.04,10300,17.3472400899883,17.4742702605359,17.1948038853311,17.2964280217692,20270.7749576225,0.0,1.0
2006-10-11,33.97,34.2,33.84,34.04,12100,17.2608595740159,17.3777273309197,17.1948038853311,17.2964280217692,23813.2404841973,0.0,1.0
2006-10-12,35.01,35.04,34.13,34.26,17800,17.7893050834941,17.8045487039599,17.3421588831664,17.4082145718512,35031.0479850176,0.0,1.0
2006-10-13,34.87,35.05,34.15,35.05,24200,17.7181681879874,17.8096299107818,17.3523212968102,17.8096299107818,47626.4809683948,0.0,1.0
2006-10-16,35.07,35.1,34.7,35.0,16100,17.8197923244256,17.8350359448913,17.631787672015,17.7842238766722,31685.386098808,0.0,1.0
2006-10-17,35.51,35.75,34.41,34.72,15900,18.0433654245894,18.1653143883152,17.4844326741798,17.6419500856588,31291.7788180776,0.0,1.0
2006-10-18,34.8,35.87,34.38,35.75,16900,17.6825997402341,18.2262888701781,17.469189053714,18.1653143883152,33259.8152217302,0.0,1.0
2006-10-19,35.25,35.25,34.61,34.61,18000,17.9112540472199,17.9112540472199,17.5860568106179,17.5860568106179,35424.6552657481,0.0,1.0
2006-10-20,35.38,35.49,34.97,35.49,7000,17.9773097359047,18.0332030109456,17.7689802562065,18.0332030109456,13776.2548255687,0.0,1.0
2006-10-23,35.0,35.22,34.68,35.08,5500,17.7842238766722,17.8960104267542,17.6216252583712,17.8248735312475,10824.2002200897,0.0,1.0
2006-10-24,34.94,35.26,34.77,34.77,8400,17.7537366357408,17.9163352540418,17.6673561197684,17.6673561197684,16531.5057906824,0.0,1.0
2006-10-25,35.15,35.3,34.51,35.0,9200,17.8604419790008,17.9366600813294,17.5352447423988,17.7842238766722,18105.9349136046,0.0,1.0
2006-10-26,36.49,36.49,35.26,35.45,16200,18.5413236931363,18.5413236931363,17.9163352540418,18.012878183658,31882.1897391733,0.0,1.0
2006-10-27,36.51,36.59,35.95,36.15,19700,18.5514861067801,18.5921357613553,18.2669385247533,18.3685626611915,38770.3171519576,0.0,1.0
2006-10-30,36.8,36.85,36.0,36.22,24000,18.6988411046154,18.7242471387249,18.2923445588629,18.4041311089448,47232.8736876641,0.0,1.0
2006-10-31,36.47,37.09,36.34,36.99,14800,18.5311612794925,18.8461961024507,18.4651055908077,18.7953840342316,29126.9387740595,0.0,1.0
2006-11-01,36.06,36.66,35.93,36.66,20100,18.3228317997943,18.6277042091087,18.2567761111095,18.6277042091087,39557.5317134187,0.0,1.0
2006-11-02,35.92,36.31,35.84,35.95,18300,18.2516949042876,18.449861970342,18.2110452497124,18.2669385247533,36015.0661868439,0.0,1.0
2006-11-03,36.28,36.3,35.97,36.12,8400,18.4346183498762,18.4447807635201,18.2771009383971,18.3533190407257,16531.5057906825,0.0,1.0
2006-11-06,36.36,36.61,36.12,36.39,21100,18.4752680044515,18.6022981749991,18.3533190407257,18.4905116249172,41525.5681170714,0.0,1.0
2006-11-07,36.15,36.506,35.97,36.35,12100,18.3685626611915,18.5494536240513,18.2771009383971,18.4701867976296,23813.2404841973,0.0,1.0
2006-11-08,36.15,36.18,35.9,35.9,23800,18.3685626611915,18.3838062816572,18.2415324906438,18.2415324906438,46839.2664069335,0.0,1.0
2006-11-09,36.06,36.4,35.85,36.16,12000,18.3228317997943,18.4955928317391,18.2161264565343,18.3736438680134,23616.4368438321,0.0,1.0
2006-11-10,36.39,36.41,36.13,36.13,10200,18.4905116249172,18.500674038561,18.3584002475476,18.3584002475476,20073.9713172573,0.0,1.0
2006-11-13,36.6,36.81,36.29,36.51,16800,18.5972169681772,18.7039223114373,18.4396995566981,18.5514861067801,33063.011581365,0.0,1.0
2006-11-14,37.21,37.22,36.33,36.79,28400,18.9071705843135,18.9122517911354,18.4600243839858,18.6937598977935,55892.233863736,0.0,1.0
2006-11-15,37.14,37.28,36.63,37.25,25300,18.8716021365602,18.9427390320669,18.612460588643,18.9274954116012,49791.3210124126,0.0,1.0
2006-11-16,36.99,37.29,36.71,37.25,18400,18.7953840342316,18.9478202388888,18.6531102432182,18.9274954116012,36211.8698272092,0.0,1.0
2006-11-17,37.47,37.47,37.0,37.08,6200,19.0392819616831,19.0392819616831,18.8004652410535,18.8411148956287,12201.8257026466,0.0,1.0
2006-11-20,37.79,38.03,37.05,37.31,14200,19.2018805799841,19.3238295437099,18.825871275163,18.9579826525326,27946.1169318679,0.0,1.0
2006-11-21,37.57,37.79,37.5,37.77,13200,19.0900940299022,19.2018805799841,19.0545255821488,19.1917181663403,25978.0805282152,0.0,1.0
2006-11-22,37.6,37.76,37.4,37.7,9400,19.1053376503679,19.1866369595184,19.0037135139297,19.1561497185869,18499.5421943351,0.0,1.0
2006-11-24,37.83,37.95,37.29,37.29,1500,19.2222054072717,19.2831798891346,18.9478202388888,18.9478202388888,2952.05460547901,0.0,1.0
2006-11-27,36.51,37.64,36.47,37.62,18900,18.5514861067801,19.1256624776555,18.5311612794925,19.1155000640117,37195.8880290355,0.0,1.0
2006-11-28,36.2,36.49,36.0199,36.49,11200,18.393968695301,18.5413236931363,18.3024561604385,18.5413236931363,22042.0077209099,0.0,1.0
2006-11-29,36.96,36.96,35.92,35.92,23100,18.9122517911354,18.9122517911354,18.3800888619476,18.3800888619476,45144.069010343,0.26,1.0
2006-11-30,37.66,38.03,36.525,36.54,29800,19.2704383780888,19.4597655740498,18.6896644121002,18.6973398389634,58237.803312044,0.0,1.0
2006-12-01,37.28,37.58,36.42,37.58,28400,19.0759942308855,19.2295027681512,18.6359364240572,19.2295027681512,55501.7991295992,0.0,1.0
2006-12-04,37.71,37.84,37.18,37.27,14500,19.2960231342997,19.3625435004482,19.0248247184636,19.0708772796433,28337.1861753235,0.0,1.0
2006-12-05,37.75,38.01,37.37,37.94,21900,19.3164909392685,19.4495316715654,19.1220467920652,19.4137130128701,42798.9225682471,0.0,1.0
2006-12-06,37.21,37.67,37.21,37.67,15100,19.0401755721902,19.2755553293309,19.0401755721902,19.2755553293309,29509.7593963713,0.0,1.0
2006-12-07,36.79,37.17,36.78,37.17,12500,18.8252636200182,19.0197077672214,18.820146668776,19.0197077672214,24428.6087718306,0.0,1.0
2006-12-08,36.38,36.9399,36.17,36.5,12500,18.6154686190884,18.9019667191386,18.5080126430024,18.6768720339947,24428.6087718306,0.0,1.0
2006-12-11,36.72,36.93,36.32,36.44,13200,18.7894449613229,18.8969009374089,18.5847669116353,18.6461703265415,25796.6108630531,0.0,1.0
2006-12-12,36.73,36.94,36.5,36.94,7300,18.7945619125651,18.9020178886511,18.6768720339947,18.9020178886511,14266.307522749,0.0,1.0
2006-12-13,37.72,37.76,36.54,36.66,8900,19.3011400855419,19.3216078905107,18.6973398389634,18.7587432538697,17393.1694455434,0.0,1.0
2006-12-14,38.02,38.31,37.66,37.73,16500,19.4546486228076,19.6030402088311,19.2704383780888,19.3062570367841,32245.7635788164,0.0,1.0
2006-12-15,38.42,38.8,38.0,38.03,44700,19.6593266724952,19.8537708196985,19.4444147203232,19.4597655740498,87356.7049680663,0.0,1.0
2006-12-18,37.96,38.62,37.93,38.35,14600,19.4239469153545,19.761665697339,19.4085960616279,19.6235080137999,28532.6150454981,0.0,1.0
2006-12-19,38.65,39.0,37.74,37.85,19300,19.7770165510656,19.9561098445423,19.3113739880263,19.3676604516904,37717.7719437064,0.0,1.0
2006-12-20,38.45,38.71,38.2,38.21,9200,19.6746775262218,19.8077182585187,19.546753745167,19.5518706964092,17979.4560560673,0.0,1.0
2006-12-21,38.6,39.06,38.3,38.8,17000,19.7514317948546,19.9868115519954,19.5979232575889,19.8537708196985,33222.9079296897,0.0,1.0
2006-12-22,38.25,38.77,38.13,38.77,4600,19.572338501378,19.8384199659719,19.5109350864717,19.8384199659719,8989.72802803365,0.0,1.0
2006-12-26,39.24,39.24,38.31,38.51,8100,20.0789166743548,20.0789166743548,19.6030402088311,19.7053792336749,15829.7384841462,0.0,1.0
2006-12-27,40.56,40.56,39.412,39.44,14900,20.754354238324,20.754354238324,20.1669282357205,20.1812556991986,29118.901656022,0.0,1.0
2006-12-28,40.65,41.17,40.21,40.68,8800,20.8004067995037,21.0664882640976,20.5752609448473,20.8157576532302,17197.7405753687,0.0,1.0
2006-12-29,39.56,40.9,39.5,40.39,22900,20.2426591141049,20.9283305805584,20.2119574066518,20.6673660672067,44753.2112699937,0.0,1.0
2007-01-03,39.27,39.92,38.66,39.41,30600,20.0942675280814,20.4268693588238,19.7821335023078,20.1659048454721,59801.2342734413,0.0,1.0
2007-01-04,39.5,39.7,38.7,39.15,12000,20.2119574066518,20.3142964314956,19.8026013072766,20.0328641131751,23451.4644209573,0.0,1.0
2007-01-05,38.8,39.24,38.26,39.24,20100,19.8537708196985,20.0789166743548,19.5774554526202,20.0789166743548,39281.2029051035,0.0,1.0
2007-01-08,37.74,38.89,37.3,38.89,18000,19.3113739880263,19.8998233808782,19.0862281333699,19.8998233808782,35177.196631436,0.0,1.0
2007-01-09,37.03,37.67,36.79,37.67,19800,18.9480704498308,19.2755553293309,18.8252636200182,19.2755553293309,38694.9162945796,0.0,1.0
2007-01-10,36.48,36.99,36.28,36.75,25800,18.6666381315103,18.927602644862,18.5642991066665,18.8047958150494,50420.6485050583,0.0,1.0
2007-01-11,36.66,37.05,36.27,36.35,48600,18.7587432538697,18.9583043523151,18.5591821554243,18.6001177653618,94978.4309048775,0.0,1.0
2007-01-12,37.34,37.44,36.8,36.8,20900,19.1066959383387,19.1578654507606,18.8303805712604,18.8303805712604,40844.6338665007,0.0,1.0
2007-01-16,37.35,37.69,37.22,37.4,17100,19.1118128895809,19.2857892318153,19.0452925234324,19.1373976457918,33418.3367998642,0.0,1.0
2007-01-17,37.06,37.45,36.93,37.13,20400,18.9634213035573,19.1629824020028,18.8969009374089,18.9992399622527,39867.4895156276,0.0,1.0
2007-01-18,36.31,36.98,36.31,36.94,11900,18.5796499603931,18.9224856936198,18.5796499603931,18.9020178886511,23256.0355507827,0.0,1.0
2007-01-19,37.03,37.03,36.25,36.3,13100,18.9480704498308,18.9480704498308,18.5489482529399,18.5745330091509,25601.1819928784,0.0,1.0
2007-01-22,36.35,36.72,36.35,36.72,8900,18.6001177653618,18.7894449613229,18.6001177653618,18.7894449613229,17393.1694455434,0.0,1.0
2007-01-23,36.97,37.06,36.31,36.44,14100,18.9173687423776,18.9634213035573,18.5796499603931,18.6461703265415,27555.4706946249,0.0,1.0
2007-01-24,38.84,38.84,37.15,37.15,26100,19.8742386246672,19.8742386246672,19.009473864737,19.009473864737,51006.9351155823,0.0,1.0
2007-01-25,38.82,39.09,38.29,38.79,16800,19.8640047221828,20.002162405722,19.5928063063467,19.8486538684563,32832.0501893404,0.0,1.0
2007-01-26,39.36,39.49,38.65,38.74,11900,20.1403200892611,20.2068404554096,19.7770165510656,19.8230691122453,23256.0355507827,0.0,1.0
2007-01-29,40.47,40.59,39.39,39.39,22600,20.7083016771442,20.7697050920505,20.1556709429877,20.1556709429877,44166.9246594698,0.0,1.0
2007-01-30,39.99,40.5,39.55,40.5,51600,20.4626880175191,20.7236525308708,20.2375421628627,20.7236525308708,100841.297010117,0.0,1.0
2007-01-31,40.64,40.9,39.77,39.85,32500,20.7952898482615,20.9283305805584,20.3501150901909,20.3910507001284,63514.3828067595,0.0,1.0
2007-02-01,40.92,41.2,40.6,40.6,19100,20.9385644830428,21.0818391178241,20.7748220432927,20.7748220432927,37326.9142033572,0.0,1.0
2007-02-02,40.61,41.02,40.6,40.99,12600,20.7799389945349,20.9897339954647,20.7748220432927,20.9743831417381,24624.0376420052,0.0,1.0
2007-02-05,40.72,40.91,40.4,40.51,27700,20.836225458199,20.9334475318006,20.6724830184489,20.728769482113,54133.7970383766,0.0,1.0
2007-02-06,40.7,41.0,40.43,40.8,20600,20.8259915557146,20.9795000929803,20.6878338721755,20.8771610681365,40258.3472559769,0.0,1.0
2007-02-07,41.95,41.95,40.5,40.51,40800,21.4656104609884,21.4656104609884,20.7236525308708,20.728769482113,79734.9790312551,0.0,1.0
2007-02-08,41.9,42.3,41.55,41.55,14700,21.4400257047775,21.6447037544651,21.2609324113008,21.2609324113008,28728.0439156727,0.0,1.0
2007-02-09,41.61,42.09,41.37,41.79,18100,21.2916341187539,21.5372477783791,21.1688272889414,21.3837392411134,35372.6255016108,0.0,1.0
2007-02-12,41.79,41.99,41.38,41.68,11700,21.3837392411134,21.4860782659572,21.1739442401836,21.3274527774493,22865.1778104334,0.0,1.0
2007-02-13,42.1,42.1,41.42,41.95,8600,21.5423647296213,21.5423647296213,21.1944120451523,21.4656104609884,16806.8828350194,0.0,1.0
2007-02-14,41.22,42.1,41.04,41.93,18900,21.0920730203085,21.5423647296213,20.9999678979491,21.455376558504,36936.0564630079,0.0,1.0
2007-02-15,40.64,41.75,40.36,41.64,17000,20.7952898482615,21.3632714361446,20.6520152134801,21.3069849724805,33222.9079296896,0.0,1.0
2007-02-16,40.19,40.79,39.88,40.79,15900,20.5650270423629,20.8720441168943,20.406401553855,20.8720441168943,31073.1903577685,0.0,1.0
2007-02-20,40.7,40.7,39.6,40.01,13600,20.8259915557146,20.8259915557146,20.2631269190737,20.4729219200035,26578.3263437517,0.0,1.0
2007-02-21,40.66,40.95,40.42,40.43,16900,20.8055237507459,20.9539153367694,20.6827169209333,20.6878338721755,33027.4790595149,0.0,1.0
2007-02-22,40.66,40.95,40.28,40.95,27200,20.8055237507459,20.9539153367694,20.6110796035426,20.9539153367694,53156.6526875033,0.0,1.0
2007-02-23,39.63,40.6,39.6,40.6,17800,20.2784777728003,20.7748220432927,20.2631269190737,20.7748220432927,34786.3388910867,0.0,1.0
2007-02-26,39.39,39.92,38.55,39.7,20500,20.1556709429877,20.4268693588238,19.7258470386437,20.3142964314956,40062.9183858021,0.0,1.0
2007-02-27,38.05,39.45,38.05,38.95,51400,19.4699994765342,20.1863726504408,19.4699994765342,19.9305250883313,100450.439269767,0.0,1.0
2007-02-28,37.91,38.0,37.04,38.0,27700,19.3983621591435,19.4444147203232,18.953187401073,19.4444147203232,54133.7970383766,0.0,1.0
2007-03-01,37.41,37.7,37.08,37.64,18100,19.142514597034,19.2909061830575,18.9736552060417,19.2602044756044,35372.6255016107,0.0,1.0
2007-03-02,36.01,37.56,35.8899,37.2,25900,18.4261414231274,19.2192688656669,18.3646868387086,19.035058620948,50616.0773752329,0.0,1.0
2007-03-05,35.56,36.35,35.5199,35.89,25200,18.1958786172288,18.6001177653618,18.1753596427476,18.3647380082211,49248.0752840105,0.0,1.0
2007-03-06,36.99,37.35,35.92,35.95,34300,18.927602644862,19.1118128895809,18.3800888619476,18.3954397156742,67032.1024699032,0.0,1.0
2007-03-07,36.89,37.2,36.67,36.93,23200,18.8764331324401,19.035058620948,18.7638602051119,18.8969009374089,45339.4978805176,0.0,1.0
2007-03-08,36.6,37.54,36.38,37.49,15700,18.7280415464166,19.2090349631825,18.6154686190884,19.1834502069715,30682.3326174192,0.0,1.0
2007-03-09,37.21,37.21,36.5,36.85,15500,19.0401755721902,19.0401755721902,18.6768720339947,18.8559653274713,30291.4748770699,0.0,1.0
2007-03-12,37.61,37.62,36.78,36.78,11400,19.2448536218778,19.24997057312,18.820146668776,18.820146668776,22278.8911999095,0.0,1.0
2007-03-13,35.5,37.69,35.42,37.27,28700,18.3033345933148,19.4324698823108,18.2620876421186,19.2159233885308,55664.7202620734,0.27,1.0
2007-03-14,36.1,36.1,35.19,35.29,21100,18.6126867272863,18.6126867272863,18.1435026574295,18.1950613464248,40924.2368477265,0.0,1.0
2007-03-15,36.47,36.47,35.9,36.06,7500,18.8034538765687,18.8034538765687,18.5095693492958,18.5920632516882,14546.5296852109,0.0,1.0
2007-03-16,36.58,36.6,36.25,36.46,63200,18.8601684344635,18.8704801722626,18.6900247607792,18.7982980076692,122578.756814043,0.0,1.0
2007-03-19,37.9,38.12,36.59,36.59,17200,19.5407431292009,19.6541722449904,18.865324303363,18.865324303363,33360.0414114168,0.0,1.0
2007-03-20,38.64,38.74,37.795,37.795,7300,19.9222774277657,19.973836116761,19.4866065057558,19.4866065057558,14158.6222269386,0.0,1.0
2007-03-21,40.05,40.05,38.07,38.32,14500,20.6492549425988,20.6492549425988,19.6283929004928,19.7572896229809,28123.2907247409,0.0,1.0
2007-03-22,39.8,40.09,39.38,40.09,11200,20.5203582201107,20.6698784181969,20.3038117263306,20.6698784181969,21722.8176632481,0.0,1.0
2007-03-23,39.12,39.81,38.87,39.68,16600,20.1697591349429,20.5255140890102,20.0408624124548,20.4584877933164,32196.3190366001,0.0,1.0
2007-03-26,39.65,39.74,38.29,39.2,9900,20.4430201866178,20.4894230067135,19.7418220162823,20.2110060861391,19201.4191844783,0.0,1.0
2007-03-27,38.2,39.52,38.0,39.45,6700,19.6954191961866,20.375993890924,19.5923018181961,20.3399028086273,12994.8998521217,0.0,1.0
2007-03-28,37.4,38.19,37.27,38.19,14900,19.2829496842246,19.6902633272871,19.2159233885308,19.6902633272871,28899.1056412855,0.0,1.0
2007-03-29,37.74,38.3,37.45,37.72,13800,19.4582492268085,19.7469778851819,19.3087290287222,19.4479374890094,26765.6146207879,0.0,1.0
2007-03-30,39.0,39.22,37.735,37.75,28600,20.1078887081486,20.2213178239382,19.4556712923587,19.463405095708,55470.7665329374,0.0,1.0
2007-04-02,37.71,39.16,37.37,39.16,11100,19.4427816201099,20.190382610541,19.267482077526,20.190382610541,21528.863934112,0.0,1.0
2007-04-03,38.77,39.21,37.79,37.79,8500,19.9893037234596,20.2161619550387,19.4840285713061,19.4840285713061,16486.0669765723,0.0,1.0
2007-04-04,38.26,38.78,38.03,38.68,7400,19.7263544095838,19.9944595923591,19.6077694248947,19.9429009033638,14352.5759560747,0.0,1.0
2007-04-05,38.4,38.45,38.1,38.26,3800,19.7985365741771,19.8243159186747,19.6438605071914,19.7263544095838,7370.2417071735,0.0,1.0
2007-04-09,36.94,37.85,36.87,37.85,15500,19.0457797148464,19.5149637847032,19.0096886325498,19.5149637847032,30062.8280161024,0.0,1.0
2007-04-10,37.0,37.09,36.736,36.85,4200,19.0767149282436,19.1231177483393,18.9405999892961,18.9993768947507,8146.05662371806,0.0,1.0
2007-04-11,36.45,37.21,36.25,37.19,10500,18.7931421387697,19.1849881751336,18.6900247607792,19.1746764373346,20365.1415592952,0.0,1.0
2007-04-12,36.75,36.75,36.17,36.22,7500,18.9478182057554,18.9478182057554,18.648777809583,18.6745571540806,14546.5296852109,0.0,1.0
2007-04-13,36.98,36.98,36.54,36.62,7800,19.0664031904445,19.0664031904445,18.8395449588654,18.8807919100616,15128.3908726193,0.0,1.0
2007-04-16,38.45,38.6,37.37,37.54,9200,19.8243159186747,19.9016539521676,19.267482077526,19.3551318488179,17843.7430805253,0.0,1.0
2007-04-17,38.38,38.78,38.37,38.41,7300,19.7882248363781,19.9944595923591,19.7830689674785,19.8036924430766,14158.6222269385,0.0,1.0
2007-04-18,37.76,38.179,37.76,38.13,1800,19.4685609646075,19.6845918714976,19.4685609646075,19.6593281138899,3491.1671244506,0.0,1.0
2007-04-19,37.66,38.35,37.37,37.75,11900,19.4170022756122,19.7727572296795,19.267482077526,19.463405095708,23080.4937672013,0.0,1.0
2007-04-20,37.54,38.42,37.22,38.42,68500,19.3551318488179,19.8088483119762,19.1901440440331,19.8088483119762,132858.304458259,0.0,1.0
2007-04-23,35.78,37.63,35.66,37.43,25800,18.4476989225015,19.4015346689137,18.3858284957072,19.2984172909232,50040.0621171253,0.0,1.0
2007-04-24,35.25,36.45,35.24,36.45,18600,18.1744378708267,18.7931421387697,18.1692820019271,18.7931421387697,36075.3936193228,0.0,1.0
2007-04-25,35.61,35.61,35.2,35.2,8500,18.3600491512096,18.3600491512096,18.148658526329,18.148658526329,16486.0669765723,0.0,1.0
2007-04-26,35.24,35.68,34.61,35.35,15400,18.1692820019271,18.3961402335062,17.844462261257,18.2259965598219,29868.8742869663,0.0,1.0
2007-04-27,34.51,35.41,34.32,35.4,11500,17.7929035722618,18.2569317732191,17.6949420631708,18.2517759043195,22304.6788506566,0.0,1.0
2007-04-30,32.87,34.5,32.7,34.29,35900,16.9473410727396,17.7877477033623,16.8596913014477,17.6794744564722,69629.388759876,0.0,1.0
2007-05-01,32.8,33.14,31.72,33.14,31400,16.911249990443,17.0865495330268,16.3544161492942,17.0865495330268,60901.4709487492,0.0,1.0
2007-05-02,33.25,33.25,32.15,32.46,19000,17.1432640909216,17.1432640909216,16.5761185119738,16.7359504478591,36851.2085358674,0.0,1.0
2007-05-03,33.5,33.63,32.54,33.26,18500,17.2721608134097,17.3391871091036,16.7771973990553,17.1484199598211,35881.4398901868,0.0,1.0
2007-05-04,33.93,34.01,33.23,33.64,13200,17.4938631760893,17.5351101272855,17.1329523531225,17.3443429780031,25601.8922459711,0.0,1.0
2007-05-07,32.66,33.85,32.2,33.75,20300,16.8390678258496,17.4526162248931,16.6018978564714,17.4010575358979,39372.6070146373,0.0,1.0
2007-05-08,31.52,32.83,31.02,32.83,29100,16.2512987713037,16.9267175971415,15.9935053263275,16.9267175971415,56440.5351786181,0.0,1.0
2007-05-09,32.08,32.19,31.21,31.38,19600,16.5400274296771,16.5967419875719,16.0914668354184,16.1791166067104,38014.9309106844,0.0,1.0
2007-05-10,31.0,31.83,31.0,31.73,28700,15.9831935885284,16.411130707189,15.9831935885284,16.3595720181938,55664.7202620735,0.0,1.0
2007-05-11,31.66,31.78,31.15,31.19,15600,16.3234809358971,16.3853513626914,16.0605316220213,16.0811550976194,30256.7817452385,0.0,1.0
2007-05-14,31.48,31.62,31.34,31.57,26000,16.2306752957056,16.302857460299,16.1584931311123,16.2770781158013,50427.9695753976,0.0,1.0
2007-05-15,31.68,32.55,31.26,31.4,34800,16.3337926736961,16.7823532679548,16.1172461799161,16.1894283445094,67495.8977393784,0.0,1.0
2007-05-16,31.63,31.99,31.46,31.72,22400,16.3080133291985,16.4936246095814,16.2203635579066,16.3544161492942,43445.6353264964,0.0,1.0
2007-05-17,31.0,31.61,31.0,31.61,19500,15.9831935885284,16.2977015913994,15.9831935885284,16.2977015913994,37820.9771815482,0.0,1.0
2007-05-18,30.98,31.19,30.82,31.07,17100,15.9728818507294,16.0811550976194,15.890387948337,16.0192846708251,33166.0876822806,0.0,1.0
2007-05-21,32.31,32.31,31.06,31.17,13600,16.6586124143662,16.6586124143662,16.0141288019256,16.0708433598203,26377.7071625157,0.0,1.0
2007-05-22,32.76,32.81,31.75,32.12,16800,16.8906265148449,16.9164058593425,16.3698837559928,16.5606509052752,32584.2264948722,0.0,1.0
2007-05-23,32.09,33.39,31.84,32.68,13700,16.5451832985767,17.215446255515,16.4162865760885,16.8493795636487,26571.6608916517,0.0,1.0
2007-05-24,30.99,32.32,30.65,31.96,17000,15.9780377196289,16.6637682832657,15.802738177045,16.4781570028828,32972.1339531445,0.0,1.0
2007-05-25,30.88,31.21,30.49,31.18,18000,15.9213231617341,16.0914668354184,15.7202442746526,16.0759992287199,34911.671244506,0.0,1.0
2007-05-29,31.64,31.64,30.9,30.99,20300,16.313169198098,16.313169198098,15.9316348995332,15.9780377196289,39372.6070146374,0.0,1.0
2007-05-30,32.0,32.26,31.18,31.5,29700,16.4987804784809,16.6328330698686,16.0759992287199,16.2409870335047,57604.257553435,0.0,1.0
2007-05-31,31.29,32.28,31.1,32.13,36000,16.1327137866146,16.6431448076676,16.0347522775237,16.5658067741748,69823.3424890122,0.0,1.0
2007-06-01,31.72,31.79,31.36,31.5,12200,16.3544161492942,16.3905072315909,16.1688048689113,16.2409870335047,23662.3549546097,0.0,1.0
2007-06-04,31.42,31.96,31.15,31.53,10900,16.1997400823085,16.4781570028828,16.0605316220213,16.2564546402032,21140.9564758397,0.0,1.0
2007-06-05,30.74,31.47,30.7,31.2,19600,15.8491409971407,16.2255194268061,15.8285175215426,16.0863109665189,38014.9309106844,0.0,1.0
2007-06-06,30.86,30.86,29.93,30.33,19900,15.9110114239351,15.9110114239351,15.4315156162792,15.6377503722602,38596.7920980926,0.0,1.0
2007-06-07,29.67,30.73,29.3,30.65,30400,15.2974630248915,15.8439851282412,15.1066958756091,15.802738177045,58961.9336573881,0.0,1.0
2007-06-08,30.58,30.61,29.5,29.67,13300,15.7666470947483,15.7821147014469,15.2098132535996,15.2974630248915,25795.8459751073,0.0,1.0
2007-06-11,29.9,30.85,29.76,30.54,13000,15.4160480095806,15.9058555550355,15.3438658449873,15.7460236191502,25213.9847876988,0.0,1.0
2007-06-12,29.19,30.15,29.1,29.67,21800,15.0499813177143,15.5449447320688,15.0035784976186,15.2974630248915,42281.9129516796,0.0,1.0
2007-06-13,29.82,29.92,29.0,29.32,12400,15.5140095186716,15.5660350368429,15.0874002696672,15.2538819278153,23834.4574660066,0.27,1.0
2007-06-14,29.96,30.4,29.83,30.11,7400,15.5868452441114,15.8157575240649,15.5192120704887,15.6648835213683,14223.7891329394,0.0,1.0
2007-06-15,30.7,31.88,30.3,30.72,63300,15.9718340785787,16.5857351929997,15.7637320058937,15.982239182213,121671.061096631,0.0,1.0
2007-06-18,30.75,30.94,30.42,30.66,10600,15.9978468376644,16.0966953221898,15.8261626276992,15.9510238713102,20374.6168661024,0.0,1.0
2007-06-19,31.91,31.95,30.5,30.55,18600,16.6013428484511,16.6221530557196,15.8677830422362,15.8937958013218,35751.6861990098,0.0,1.0
2007-06-20,31.34,32.19,31.28,31.87,26100,16.3047973948748,16.7470142993306,16.2735820839721,16.5805326411826,50167.6886986108,0.0,1.0
2007-06-21,30.82,31.46,30.6,31.25,17300,16.0342647003843,16.3672280166804,15.9198085604075,16.2579744285207,33252.9124324124,0.0,1.0
2007-06-22,31.06,31.06,30.3,30.66,111900,16.1591259439953,16.1591259439953,15.7637320058937,15.9510238713102,215086.757294044,0.0,1.0
2007-06-25,29.48,31.35,29.22,30.97,40100,15.3371227568893,16.309999946692,15.201856409644,16.1123029776412,77077.5600311988,0.0,1.0
2007-06-26,29.405,29.73,28.98,29.69,49100,15.2981036182608,15.4671865523175,15.076995166033,15.446376345049,94376.76303072,0.0,1.0
2007-06-27,30.67,30.92,29.15,29.15,24600,15.9562264231274,16.0862902185555,15.1654385469241,15.1654385469241,47284.4881986904,0.0,1.0
2007-06-28,31.81,32.24,30.63,30.73,40400,16.5493173302798,16.7730270584162,15.9354162158589,15.9874417340301,77654.2001311828,0.0,1.0
2007-06-29,31.19,32.62,30.82,32.05,44400,16.226759117618,16.9707240274671,16.0342647003843,16.6741785738908,85342.7347976363,0.0,1.0
2007-07-02,31.35,31.54,30.87,31.46,15600,16.309999946692,16.4088484312174,16.0602774594699,16.3672280166804,29985.2851991696,0.0,1.0
2007-07-03,30.94,31.58,30.83,31.32,10000,16.0966953221898,16.4296586384859,16.0394672522014,16.2943922912406,19221.3366661343,0.0,1.0
2007-07-05,30.69,31.25,30.39,30.91,13200,15.9666315267616,16.2579744285207,15.8105549722478,16.0810876667384,25372.1643992974,0.0,1.0
2007-07-06,30.44,30.74,30.31,30.62,8800,15.8365677313335,15.9926442858473,15.7689345577108,15.9302136640417,16914.7762661982,0.0,1.0
2007-07-09,30.29,30.55,30.12,30.34,14200,15.7585294540766,15.8937958013218,15.6700860731854,15.7845422131622,27294.2980659107,0.0,1.0
2007-07-10,29.06,30.27,29.06,30.2,31200,15.11861558057,15.7481243504423,15.11861558057,15.7117064877224,59970.5703983391,0.0,1.0
2007-07-11,29.2,29.67,29.075,29.16,33200,15.1914513060098,15.4359712414147,15.1264194082957,15.1706410987412,63814.8377315659,0.0,1.0
2007-07-12,30.8,31.21,29.44,29.44,35800,16.02385959675,16.2371642212522,15.3163125496208,15.3163125496208,68812.3852647611,0.0,1.0
2007-07-13,30.18,30.52,29.81,30.27,12100,15.7013013840882,15.8781881458705,15.5088069668545,15.7481243504423,23257.8173660225,0.0,1.0
2007-07-16,29.45,30.15,29.34,29.92,17200,15.3215151014379,15.6856937286368,15.2642870314495,15.5660350368429,33060.6990657511,0.0,1.0
2007-07-17,29.47,30.38,29.47,29.87,26000,15.3319202050722,15.8053524204307,15.3319202050722,15.5400222777572,49975.4753319492,0.0,1.0
2007-07-18,29.12,29.69,28.83,29.43,25200,15.1498308914727,15.446376345049,14.9989568887761,15.3111099978037,48437.7683986587,0.0,1.0
2007-07-19,29.1,29.98,29.1,29.25,20100,15.1394257878385,15.5972503477456,15.1394257878385,15.2174640650954,38634.88669893,0.0,1.0
2007-07-20,27.75,29.2,27.6,29.04,34000,14.4370812925264,15.1914513060098,14.3590430152695,15.1082104769357,65352.5446648568,0.0,1.0
2007-07-23,26.93,28.532,26.93,27.64,20400,14.010472043522,14.8439208446257,14.010472043522,14.379853222538,39211.5267989141,0.0,1.0
2007-07-24,25.52,27.08,25.4,26.74,32600,13.2769122373072,14.0885103207789,13.2144816155016,13.9116235589966,62661.5575315978,0.0,1.0
2007-07-25,27.83,28.0,26.44,26.52,45400,14.4787017070634,14.5671450879546,13.7555470044828,13.7971674190198,87264.86846425,0.0,1.0
2007-07-26,27.03,28.43,26.34,27.29,33800,14.0624975616933,14.790854816091,13.7035214863115,14.1977639089386,64968.117931534,0.0,1.0
2007-07-27,26.96,27.35,26.25,27.22,46800,14.0260796989734,14.2289792198413,13.6566985199574,14.1613460462187,89955.8555975088,0.0,1.0
2007-07-30,28.54,28.74,26.67,26.85,36000,14.8480828860794,14.9521339224219,13.8752056962767,13.968851628985,69196.8119980837,0.0,1.0
2007-07-31,26.9,29.43,26.85,28.89,45500,13.9948643880706,15.3111099978037,13.968851628985,15.0301721996788,87457.0818309115,0.0,1.0
2007-08-01,28.35,28.75,26.95,26.95,48800,14.749234401554,14.9573364742391,14.0208771471563,14.0208771471563,93800.1229307356,0.0,1.0
2007-08-02,28.94,29.25,28.35,28.46,33600,15.0561849587645,15.2174640650954,14.749234401554,14.8064624715424,64583.6911982113,0.0,1.0
2007-08-03,27.12,28.95,27.0,28.82,31500,14.1093205280474,15.0613875105816,14.0468899062419,14.9937543369589,60547.2104983233,0.0,1.0
2007-08-06,28.63,28.82,25.97,27.2,27700,14.8949058524335,14.9937543369589,13.5110270690779,14.1509409425844,53243.1025651923,0.0,1.0
2007-08-07,28.88,29.28,28.18,28.35,19800,15.0249696478617,15.2330717205468,14.6607910206628,14.749234401554,38058.246598946,0.0,1.0
2007-08-08,32.17,32.66,28.69,29.21,60900,16.7366091956964,16.9915342347356,14.9261211633363,15.1966538578269,117057.940296758,0.0,1.0
2007-08-09,31.28,33.42,30.28,31.03,70100,16.2735820839721,17.3869281728372,15.7533269022594,16.1435182885439,134741.570029602,0.0,1.0
2007-08-10,31.92,32.87,30.08,30.83,42400,16.6065454002682,17.1007878228952,15.6492758659169,16.0394672522014,81498.4674644097,0.0,1.0
2007-08-13,30.7,32.41,30.0,32.37,34000,15.9718340785787,16.8614704393074,15.6076554513799,16.8406602320389,65352.544664857,0.0,1.0
2007-08-14,29.1,31.0,28.98,30.51,21300,15.1394257878385,16.1279106330925,15.076995166033,15.8729855940533,40941.4470988662,0.0,1.0
2007-08-15,30.05,31.27,29.12,29.12,22300,15.6336682104655,16.268379532155,15.1498308914727,15.1498308914727,42863.5807654797,0.0,1.0
2007-08-16,33.12,33.95,30.11,30.11,61000,17.2308516183234,17.6626634191449,15.6648835213683,15.6648835213683,117250.15366342,0.0,1.0
2007-08-17,34.12,35.5,33.0,34.34,73600,17.7511068000361,18.4690589507995,17.1684209965179,17.8655629400128,141469.037862749,0.0,1.0
2007-08-20,34.59,34.59,33.22,34.3,23300,17.995626735441,17.995626735441,17.2828771364947,17.8447527327443,44785.7144320931,0.0,1.0
2007-08-21,34.08,35.36,33.78,34.23,18700,17.7302965927675,18.3962232253598,17.5742200382537,17.8083348700244,35943.8995656714,0.0,1.0
2007-08-22,35.21,35.65,34.48,34.48,22300,18.3181849481029,18.5470972280564,17.9383986654526,17.9383986654526,42863.5807654795,0.0,1.0
2007-08-23,33.91,35.59,33.75,34.8,25200,17.6418532118764,18.5158819171537,17.5586123828024,18.1048803236007,48437.7683986586,0.0,1.0
2007-08-24,33.68,34.55,33.16,33.86,20500,17.5221945200825,17.9748165281725,17.2516618255919,17.6158404527908,39403.7401655754,0.0,1.0
2007-08-27,31.89,33.68,31.83,33.495,64900,16.5909377448168,17.5221945200825,16.5597224339141,17.4259473114656,124746.474963212,0.0,1.0
2007-08-28,30.87,32.65,30.87,31.79,43800,16.0602774594699,16.9863316829184,16.0602774594699,16.5389122266455,84189.4545976685,0.0,1.0
2007-08-29,32.73,32.78,31.0,31.0,37900,17.0279520974555,17.0539648565411,16.1279106330925,16.1279106330925,72848.865964649,0.0,1.0
2007-08-30,32.02,33.2,32.02,32.29,29200,16.6585709184395,17.2724720328604,16.6585709184395,16.7990398175019,56126.3030651122,0.0,1.0
2007-08-31,33.15,33.24,32.44,32.75,29900,17.2464592737748,17.2932822401289,16.8770780947588,17.0383572010897,57471.7966317416,0.0,1.0
2007-09-04,35.93,35.94,32.81,32.95,34600,18.692768678936,18.6979712307531,17.0695725119925,17.1424082374322,66505.8248648248,0.0,1.0
2007-09-05,34.55,35.9,34.2,35.03,36400,17.9748165281725,18.6771610234846,17.7927272145731,18.2245390153946,69965.6654647291,0.0,1.0
2007-09-06,34.14,34.79,33.36,34.73,18600,17.7615119036703,18.0996777717835,17.3557128619344,18.0684624608808,35751.6861990099,0.0,1.0
2007-09-07,32.31,33.67,32.0,33.55,22700,16.8094449211361,17.5169919682654,16.6481658148052,17.4545613464598,43632.4342321251,0.0,1.0
2007-09-10,32.53,32.85,31.59,32.56,20500,16.9239010611129,17.090382719261,16.434861190303,16.9395087165643,39403.7401655755,0.0,1.0
2007-09-11,33.57,33.74,32.6,33.03,14800,17.4649664500941,17.5534098309852,16.9603189238328,17.1840286519692,28447.5782658788,0.0,1.0
2007-09-12,32.55,33.55,32.47,33.36,17400,17.0747750638096,17.5993457262922,17.032809410811,17.4996773004205,33169.9830822624,0.27,1.0
2007-09-13,33.92,33.99,32.05,32.77,17100,17.7934368714108,17.8301568177846,16.8124897325683,17.1901806095558,32598.0868222234,0.0,1.0
2007-09-14,34.88,34.98,33.15,33.45,35400,18.2970247073941,18.3494817736424,17.3895174612992,17.546888660044,67483.7586846029,0.0,1.0
2007-09-17,33.04,34.85,33.04,34.85,30000,17.3318146884261,18.2812875875196,17.3318146884261,18.2812875875196,57189.6260039006,0.0,1.0
2007-09-18,36.46,36.55,33.28,33.28,43800,19.1258463541167,19.1730577137401,17.4577116474219,17.4577116474219,83496.8539656949,0.0,1.0
2007-09-19,35.91,36.65,35.61,36.5,58300,18.8373324897512,19.2255147799884,18.6799612910064,19.146829180616,111138.506534247,0.0,1.0
2007-09-20,35.76,36.23,35.45,35.905,18500,18.7586468903788,19.0051951017457,18.5960299850092,18.8347096364388,35266.9360357388,0.0,1.0
2007-09-21,35.58,36.19,35.16,35.81,51000,18.664224171132,18.9842122752464,18.4439044928893,18.784875423503,97222.364206631,0.0,1.0
2007-09-24,34.26,35.19,34.19,35.05,13300,17.9717908966549,18.4596416127637,17.9350709502811,18.3862017200162,25354.067528396,0.0,1.0
2007-09-25,34.19,34.73,33.75,34.18,10800,17.9350709502811,18.2183391080217,17.7042598587887,17.9298252436563,20588.2653614042,0.0,1.0
2007-09-26,36.06,36.09,34.2,34.49,16500,18.9160180891236,18.9317552089981,17.9403166569059,18.0924421490259,31454.2943021454,0.0,1.0
2007-09-27,37.03,37.35,36.13,36.37,28800,19.4248516317318,19.5927142437262,18.9527380354974,19.0786349944932,54902.0409637446,0.0,1.0
2007-09-28,36.23,37.45,35.73,37.14,25200,19.0051951017457,19.6451713099745,18.7429097705044,19.4825544046049,48039.2858432765,0.0,1.0
2007-10-01,37.43,37.58,36.57,36.6,28000,19.6346798967248,19.7133654960972,19.1835491269898,19.1992862468642,53376.9842703074,0.0,1.0
2007-10-02,38.71,38.85,37.23,37.46,25600,20.3061303447026,20.3795702374502,19.5297657642283,19.6504170165993,48801.8141899952,0.0,1.0
2007-10-03,36.59,38.66,36.57,38.41,33600,19.1940405402394,20.2799018115785,19.1835491269898,20.1487591459578,64052.3811243688,0.0,1.0
2007-10-04,36.36,36.95,36.16,36.81,11700,19.0733892878684,19.3828859787332,18.9684751553719,19.3094460859856,22303.9541415213,0.0,1.0
2007-10-05,38.0,38.07,36.03,36.75,25900,19.9336851743399,19.9704051207137,18.9002809692491,19.2779718462366,49373.7104500343,0.0,1.0
2007-10-08,37.67,38.13,37.19,37.77,20300,19.7605768557207,20.0018793604627,19.508782937729,19.8130339219689,38698.3135959727,0.0,1.0
2007-10-09,37.3,37.81,36.06,37.81,11100,19.5664857106021,19.8340167484682,18.9160180891236,19.8340167484682,21160.1616214432,0.0,1.0
2007-10-10,37.48,37.82,36.9,37.24,14400,19.660908429849,19.8392624550931,19.356657445609,19.5350114708531,27451.0204818723,0.0,1.0
2007-10-11,36.65,38.46,36.5,37.82,15400,19.2255147799884,20.1749876790819,19.146829180616,19.8392624550931,29357.341348669,0.0,1.0
2007-10-12,37.35,37.35,36.01,36.94,9100,19.5927142437262,19.5927142437262,18.8897895559995,19.3776402721083,17347.5198878499,0.0,1.0
2007-10-15,35.16,37.3,34.46,37.3,30400,18.4439044928893,19.5664857106021,18.0767050291514,19.5664857106021,57952.1543506192,0.0,1.0
2007-10-16,34.84,35.45,34.6,34.99,21500,18.2760418808948,18.5960299850092,18.150144921899,18.3547274802672,40985.8986361289,0.0,1.0
2007-10-17,34.78,35.45,34.31,35.25,15300,18.2445676411459,18.5960299850092,17.998019429779,18.4911158525127,29166.7092619893,0.0,1.0
2007-10-18,34.07,34.68,33.6,34.68,21300,17.8721224707832,18.1921105748976,17.6255742594164,18.1921105748976,40604.6344627695,0.0,1.0
2007-10-19,31.06,34.02,31.0,34.02,49300,16.2931647767105,17.8458939376591,16.2616905369615,17.8458939376591,93981.6187330766,0.0,1.0
2007-10-22,33.02,33.24,30.4,30.75,31900,17.3213232751764,17.4367288209226,15.9469481394719,16.1305478713409,60811.6356508145,0.0,1.0
2007-10-23,32.4,33.54,31.9,33.54,19600,16.9960894644372,17.5941000196674,16.7338041331959,17.5941000196674,37363.8889892151,0.0,1.0
2007-10-24,33.0,33.39,31.51,32.0,15700,17.3108318619268,17.515414420295,16.5292215748277,16.7862611994441,29929.237608708,0.0,1.0
2007-10-25,32.75,34.68,32.09,33.9,23500,17.1796891963061,18.1921105748976,16.8334725590676,17.7829454581611,44798.5403697223,0.0,1.0
2007-10-26,34.26,34.45,32.82,33.25,18100,17.9717908966549,18.0714593225266,17.2164091426799,17.4419745275474,34504.4076890201,0.0,1.0
2007-10-29,34.7,35.0,34.42,34.42,25300,18.2026019881472,18.359973186892,18.0557222026521,18.0557222026521,48229.9179299564,0.0,1.0
2007-10-30,34.68,35.75,34.3,34.53,37300,18.1921105748976,18.753401183754,17.9927737231542,18.1134249755252,71105.7683315165,0.0,1.0
2007-10-31,34.34,35.21,33.76,35.0,26500,18.0137565496535,18.4701330260134,17.7095055654136,18.359973186892,50517.5029701123,0.0,1.0
2007-11-01,30.08,33.98,30.07,33.98,49900,15.7790855274775,17.8249111111598,15.7738398208527,17.8249111111598,95125.4112531548,0.0,1.0
2007-11-02,31.94,32.65,30.29,30.75,44800,16.7547869596952,17.1272321300579,15.8892453665988,16.1305478713409,85403.1748324916,0.0,1.0
2007-11-05,31.53,31.75,31.0,31.3,21900,16.5397129880773,16.6551185338235,16.2616905369615,16.4190617357063,41748.4269828475,0.0,1.0
2007-11-06,33.06,33.14,31.71,31.71,25200,17.3423061016757,17.3842717546743,16.6341357073242,16.6341357073242,48039.2858432767,0.0,1.0
2007-11-07,31.14,32.59,31.0,32.35,24200,16.3351304297091,17.0957578903089,16.2616905369615,16.9698609313131,46132.9649764798,0.0,1.0
2007-11-08,33.09,33.09,31.55,31.55,23100,17.3580432215502,17.3580432215502,16.550204401327,16.550204401327,44036.0120230036,0.0,1.0
2007-11-09,33.98,33.98,32.35,32.55,29300,17.8249111111598,17.8249111111598,16.9698609313131,17.0747750638096,55855.2013971428,0.0,1.0
2007-11-12,35.5,36.25,34.01,34.01,34400,18.6222585181333,19.0156865149953,17.8406482310342,17.8406482310342,65577.4378178063,0.0,1.0
2007-11-13,38.07,38.07,35.66,35.98,33500,19.9704051207137,19.9704051207137,18.7061898241306,18.874052436125,63861.7490376891,0.0,1.0
2007-11-14,37.42,38.21,36.42,38.16,33500,19.6294341901,20.0438450134613,19.1048635276174,20.0176164803371,63861.7490376891,0.0,1.0
2007-11-15,36.08,37.56,35.86,37.17,12600,18.9265095023733,19.7028740828476,18.8111039566271,19.4982915244793,24019.6429216383,0.0,1.0
2007-11-16,34.66,36.17,34.53,36.17,40600,18.1816191616479,18.9737208619967,18.1134249755252,18.9737208619967,77396.6271919458,0.0,1.0
2007-11-19,33.82,34.4,32.66,34.16,33300,17.7409798051625,18.0452307894025,17.1324778366827,17.9193338304066,63480.4848643299,0.0,1.0
2007-11-20,34.5,34.57,33.35,33.76,20500,18.0976878556507,18.1344078020245,17.4944315937957,17.7095055654136,39079.5777693322,0.0,1.0
2007-11-21,35.24,36.18,34.27,34.27,25100,18.4858701458879,18.9789665686215,17.9770366032797,17.9770366032797,47848.6537565968,0.0,1.0
2007-11-23,35.75,35.82,34.77,35.82,11500,18.753401183754,18.7901211301278,18.239321934521,18.7901211301278,21922.6899681619,0.0,1.0
2007-11-26,32.49,35.8,32.47,35.77,30900,17.0433008240606,18.7796297168781,17.032809410811,18.7638925970037,58905.3147840178,0.0,1.0
2007-11-27,32.31,34.11,32.06,32.65,80700,16.9488781048138,17.8931052972825,16.8177354391931,17.1272321300579,153840.093950492,0.0,1.0
2007-11-28,33.63,33.92,32.3,32.69,60700,17.7829454581611,17.9362922967834,17.0796651293073,17.2858901881442,114792.063260992,0.27,1.0
2007-11-29,32.64,34.0,32.64,33.97,32300,17.2594510780369,17.9785948729551,17.2594510780369,17.9627314068907,61083.7503019774,0.0,1.0
2007-11-30,32.11,33.37,31.8,33.37,57300,16.9791965108996,17.6454620856033,16.8152740282344,17.6454620856033,108362.194808152,0.0,1.0
2007-12-03,31.93,32.99,31.77,32.05,25400,16.8840157145134,17.4445248487879,16.7994105621701,16.9474695787709,48034.8996182733,0.0,1.0
2007-12-04,31.61,32.1,31.5,31.52,25400,16.7148054098268,16.9739086888782,16.6566393675907,16.6672150116336,48034.8996182732,0.0,1.0
2007-12-05,32.67,32.93,31.77,32.45,29100,17.2753145441012,17.4127979166591,16.7994105621701,17.1589824596292,55032.1094051873,0.0,1.0
2007-12-06,34.43,34.43,32.843,32.96,28300,18.2059712198777,18.2059712198777,17.3667938650725,17.4286613827235,53519.1991809897,0.0,1.0
2007-12-07,34.35,34.48,33.38,34.48,18900,18.1636686437061,18.232410329985,17.6507499076247,18.232410329985,35742.5040466679,0.0,1.0
2007-12-10,34.25,34.87,33.86,34.45,36900,18.1107904234915,18.4386353888219,17.9045653646547,18.2165468639207,69782.9840911136,0.0,1.0
2007-12-11,33.21,35.0,33.13,34.49,37300,17.5608569332599,18.5073770751008,17.5185543570883,18.2376981520065,70539.4392032125,0.0,1.0
2007-12-12,33.17,33.98,32.89,33.98,23500,17.5397056451741,17.9680192289122,17.3916466285733,17.9680192289122,44441.7378358041,0.0,1.0
2007-12-13,33.26,33.3,32.27,32.7,21800,17.5872960433672,17.608447331453,17.0638016632429,17.2911780101656,41226.8036093842,0.0,1.0
2007-12-14,33.3,34.81,32.47,33.04,33500,17.608447331453,18.4069084566931,17.1695581036721,17.4709639588952,63353.115638274,0.0,1.0
2007-12-17,30.98,33.01,30.98,33.01,53000,16.3816726224749,17.4551004928308,16.3816726224749,17.4551004928308,100230.30235309,0.0,1.0
2007-12-18,32.97,32.97,30.55,31.24,48900,17.433949204745,17.433949204745,16.1542962755523,16.5191559950328,92476.6374540771,0.0,1.0
2007-12-19,32.67,33.58,32.67,32.84,25300,17.2753145441012,17.7565063480539,17.2753145441012,17.365207518466,47845.7858402487,0.0,1.0
2007-12-20,33.3,33.43,32.0,33.21,17400,17.608447331453,17.677189017732,16.9210304686636,17.5608569332599,32905.7973762976,0.0,1.0
2007-12-21,35.69,35.69,33.75,33.95,82400,18.8722367945814,18.8722367945814,17.8463993224186,17.9521557628478,155829.753092351,0.0,1.0
2007-12-24,35.92,35.92,35.23,35.4,13800,18.9938567010749,18.9938567010749,18.6289969815943,18.7188899559591,26097.7013674083,0.0,1.0
2007-12-26,36.75,36.95,34.5801,35.38,33300,19.4327459288558,19.538502369285,18.2853414284198,18.7083143119162,62974.8880822246,0.0,1.0
2007-12-27,33.7,36.35,33.6652,36.01,22100,17.8199602123113,19.2212330479976,17.8015585916767,19.041447099268,41794.1449434584,0.0,1.0
2007-12-28,32.6,34.45,32.35,33.95,15200,17.238299789951,18.2165468639207,17.1061042394146,17.9521557628478,28745.2942597542,0.0,1.0
2007-12-31,31.89,32.86,31.89,32.27,20900,16.8628644264276,17.3757831625089,16.8628644264276,17.0638016632429,39524.7796071618,0.0,1.0
2008-01-02,30.81,32.25,30.81,31.9,30300,16.2917796481102,17.0532260192,16.2917796481102,16.868152248449,57301.4747414834,0.0,1.0
2008-01-03,30.22,31.53,30.22,30.94,23600,15.9797981488442,16.6725028336551,15.9797981488442,16.3605213343891,44630.8516138287,0.0,1.0
2008-01-04,30.09,30.77,29.9,29.99,28800,15.9110564625652,16.2706283600243,15.8105878441575,15.8581782423507,54464.7680711132,0.0,1.0
2008-01-07,30.74,31.95,29.95,30.17,27600,16.25476489396,16.8945913585563,15.8370269542648,15.9533590387369,52195.4027348166,0.0,1.0
2008-01-08,29.28,31.81,29.05,30.83,38100,15.4827428788272,16.8205618502559,15.3611229723337,16.3023552921531,72052.3494274099,0.0,1.0
2008-01-09,31.13,31.6,29.03,29.15,34300,16.4609899527968,16.7095175878053,15.3505473282908,15.4140011925482,64866.0258624714,0.0,1.0
2008-01-10,32.36,33.37,30.48,30.85,40500,17.1113920614361,17.6454620856033,16.1172815214021,16.312930936196,76591.0801000025,0.0,1.0
2008-01-11,29.78,32.4,29.77,32.15,36500,15.7471339799001,17.1325433495219,15.7418461578786,17.0003477989855,69026.5289790146,0.0,1.0
2008-01-14,30.0,31.96,29.76,29.86,12400,15.8634660643721,16.8998791805778,15.7365583358571,15.7894365560717,23450.1084750626,0.0,1.0
2008-01-15,29.78,30.08,29.32,29.75,8400,15.7471339799001,15.9057686405438,15.503894166913,15.7312705138357,15885.5573540746,0.0,1.0
2008-01-16,31.23,32.8,29.75,29.76,32200,16.5138681730114,17.3440562303802,15.7312705138357,15.7365583358571,60894.6365239527,0.0,1.0
2008-01-17,29.26,31.4,29.26,31.4,22000,15.4721672347843,16.6037611473762,15.4721672347843,16.6037611473762,41605.0311654335,0.0,1.0
2008-01-18,28.84,30.12,28.0,29.21,50100,15.2500787098831,15.9269199286296,14.8059016600806,15.445728124677,94746.0027903735,0.0,1.0
2008-01-22,30.63,31.45,28.0,28.0,89800,16.1965988517239,16.6302002574834,14.8059016600806,14.8059016600806,169824.172666179,0.0,1.0
2008-01-23,33.12,33.15,29.51,29.51,48100,17.5132665350668,17.5291300011312,15.6043627853207,15.6043627853207,90963.7272298799,0.0,1.0
2008-01-24,33.46,34.52,33.05,33.33,35100,17.6930524837964,18.2535616180709,17.4762517809166,17.6243107975174,66378.9360866689,0.0,1.0
2008-01-25,32.48,34.46,32.39,34.01,29000,17.1748459256935,18.2218346859421,17.1272555275004,17.9838826949765,54842.9956271626,0.0,1.0
2008-01-28,33.05,33.5,31.99,32.48,50300,17.4762517809166,17.7142037718822,16.9157426466421,17.1748459256935,95124.2303464232,0.0,1.0
2008-01-29,33.83,34.26,32.36,32.87,42100,17.8887018985903,18.116078245513,17.1113920614361,17.3810709845304,79616.9005483979,0.0,1.0
2008-01-30,33.13,34.4,33.0001,33.52,54500,17.5185543570883,18.1901077538134,17.4498655490295,17.7247794159251,103067.00902346,0.0,1.0
2008-01-31,34.57,34.8,32.24,32.65,61100,18.2800007281781,18.4016206346717,17.0479381971786,17.2647389000583,115548.518373091,0.0,1.0
2008-02-01,35.28,36.0,34.12,34.78,27100,18.6554360917016,19.0361592772465,18.0420487372126,18.3910449906287,51249.8338446932,0.0,1.0
2008-02-04,34.79,35.7,34.06,35.5,56700,18.3963328126502,18.8775246166028,18.0103218050838,18.7717681761737,107227.512140004,0.0,1.0
2008-02-05,33.07,34.76,33.07,33.95,32600,17.4868274249595,18.3804693465858,17.4868274249595,17.9521557628478,61651.0916360517,0.0,1.0
2008-02-06,33.32,34.32,33.07,33.41,20700,17.619022975496,18.1478051776417,17.4868274249595,17.6666133736891,39146.5520511124,0.0,1.0
2008-02-07,34.48,34.65,33.29,33.79,31200,18.232410329985,18.3223033043498,17.6031595094316,17.8675506105045,59003.4987437059,0.0,1.0
2008-02-08,33.49,34.45,33.07,34.33,21100,17.7089159498607,18.2165468639207,17.4868274249595,18.1530929996632,39903.0071632114,0.0,1.0
2008-02-11,33.37,34.22,33.0,33.44,26500,17.6454620856033,18.0949269574271,17.4498126708093,17.6824768397535,50115.1511765449,0.0,1.0
2008-02-12,34.28,34.72,33.7,34.08,22300,18.1266538895559,18.3593180585,17.8199602123113,18.0208974491267,42172.3724995076,0.0,1.0
2008-02-13,34.95,34.96,33.86,34.72,21700,18.4809379649935,18.486225787015,17.9045653646547,18.3593180585,41037.6898313595,0.0,1.0
2008-02-14,33.67,34.97,33.59,34.96,21100,17.804096746247,18.4915136090364,17.7617941700753,18.486225787015,39903.0071632112,0.0,1.0
2008-02-15,33.56,34.02,33.03,33.42,19500,17.7459307040109,17.989170516998,17.4656761368737,17.6719011957105,36877.1867148162,0.0,1.0
2008-02-19,34.8,34.94,34.02,34.08,48900,18.4016206346717,18.4756501429721,17.989170516998,18.0208974491267,92476.6374540772,0.0,1.0
2008-02-20,35.22,35.3,34.48,34.63,21900,18.6237091595729,18.6660117357445,18.232410329985,18.3117276603069,41415.9173874088,0.0,1.0
2008-02-21,34.35,35.72,33.8,35.4,39000,18.1636686437061,18.8881002606457,17.8728384325259,18.7188899559591,73754.3734296322,0.0,1.0
2008-02-22,34.31,34.61,33.05,34.33,31000,18.1425173556202,18.301152016264,17.4762517809166,18.1530929996632,58625.2711876566,0.0,1.0
2008-02-25,35.45,35.45,34.01,34.39,13100,18.7453290660664,18.7453290660664,17.9838826949765,18.1848199317919,24773.9049212354,0.0,1.0
2008-02-26,34.69,35.76,34.47,35.14,29800,18.3434545924356,18.9092515487316,18.2271225079636,18.5814065834012,56355.9058513601,0.0,1.0
2008-02-27,34.65,35.38,34.0,34.28,17800,18.3223033043498,18.7083143119162,17.9785948729551,18.1266538895559,33662.2524883963,0.0,1.0
2008-02-28,33.41,34.62,33.25,34.3,21500,17.6666133736891,18.3064398382854,17.5820082213458,18.1372295335988,40659.46227531,0.0,1.0
2008-02-29,31.65,33.25,31.52,33.01,54900,16.7359566979126,17.5820082213458,16.6672150116336,17.4551004928308,103823.464135559,0.0,1.0
2008-03-03,30.72,32.71,30.26,31.61,30500,16.244189249917,17.2964658321871,16.00094943693,16.7148054098268,57679.7022975331,0.0,1.0
2008-03-04,30.64,30.73,29.71,30.34,55800,16.2018866737454,16.2494770719385,15.7101192257499,16.0432520131017,105525.488137781,0.0,1.0
2008-03-05,30.44,31.206,30.22,30.82,29000,16.0961302333162,16.5011774001599,15.9797981488442,16.2970674701316,54842.9956271626,0.0,1.0
2008-03-06,29.61,30.3222,29.61,30.22,40700,15.6572410055353,16.0338396899035,15.6572410055353,15.9797981488442,76969.307656052,0.0,1.0
2008-03-07,30.45,30.79,29.0,29.61,30500,16.1014180553377,16.2812040040672,15.3346838622264,15.6572410055353,57679.7022975329,0.0,1.0
2008-03-10,30.19,31.15,30.1,30.62,25500,15.9639346827798,16.4715655968397,15.9163442845867,16.1913110297025,48224.013396298,0.0,1.0
2008-03-11,34.38,34.38,30.76,31.23,46200,18.1795321097704,18.1795321097704,16.2653405380029,16.5138681730114,87370.5654474108,0.0,1.0
2008-03-12,35.72,37.46,33.8,34.3,107900,18.8881002606457,19.8081812923793,17.8728384325259,18.1372295335988,204053.76648865,0.0,1.0
2008-03-13,35.15,35.7,33.37,33.55,44200,18.7347534220235,19.0279003461234,17.7860233767546,17.8819623700964,82927.6993938784,0.28,1.0
2008-03-14,34.24,35.53,33.5,35.53,27800,18.2497285112399,18.9372912968562,17.8553126497237,18.9372912968562,52158.1457726205,0.0,1.0
2008-03-17,34.94,35.98,33.54,33.54,23600,18.622824596458,19.1771387802107,17.8766324260218,17.8766324260218,44278.1381379081,0.0,1.0
2008-03-18,37.06,37.07,34.58,35.94,54800,19.7527727402614,19.758102684336,18.4309466097744,19.1558190039125,102815.337710058,0.0,1.0
2008-03-19,35.87,37.49,35.87,37.0,57000,19.1185093953907,19.9819603354669,19.1185093953907,19.7207930758142,106942.960756812,0.0,1.0
2008-03-20,37.46,37.47,35.56,36.52,146100,19.9659705032432,19.9713004473178,18.9532811290798,19.4649557602361,274111.694150355,0.0,1.0
2008-03-24,38.01,38.49,36.679,37.4,50800,20.2591174273432,20.5149547429213,19.5497018710213,19.933990838796,95310.5685341408,0.0,1.0
2008-03-25,38.0,38.0,37.4,37.94,21300,20.2537874832686,20.2537874832686,19.933990838796,20.2218078188214,39962.895861756,0.0,1.0
2008-03-26,37.51,38.1,36.9901,38.1,69300,19.9926202236159,20.3070869240141,19.7155164311804,20.3070869240141,130020.125972756,0.0,1.0
2008-03-27,36.94,37.94,36.61,37.7,33900,19.6888134113669,20.2218078188214,19.512925256907,20.0938891610323,63602.9187658933,0.0,1.0
2008-03-28,36.68,36.93,36.33,36.93,28700,19.5502348654288,19.6834834672924,19.3636868228197,19.6834834672924,53846.7188372016,0.0,1.0
2008-03-31,36.42,37.68,36.19,36.88,67800,19.4116563194906,20.0832292728832,19.2890676057761,19.6568337469196,127205.837531787,0.0,1.0
2008-04-01,38.07,38.12,36.73,37.06,31700,20.2910970917904,20.3177468121631,19.5768845858015,19.7527727402614,59475.2957191392,0.0,1.0
2008-04-02,37.86,38.24,37.27,37.99,16200,20.179168266225,20.3817061410577,19.8647015658269,20.2484575391941,30394.3151624623,0.0,1.0
2008-04-03,37.49,38.0,37.08,37.44,32400,19.9819603354669,20.2537874832686,19.7634326284105,19.9553106150941,60788.6303249244,0.0,1.0
2008-04-04,37.34,38.0,36.76,37.67,21400,19.9020111743487,20.2537874832686,19.5928744180251,20.0778993288087,40150.5150911539,0.0,1.0
2008-04-07,37.79,38.1,36.85,37.75,51600,20.1418586577032,20.3070869240141,19.640843914696,20.120538881405,96811.5223693242,0.0,1.0
2008-04-08,37.73,38.0,37.03,37.16,29300,20.1098789932559,20.2537874832686,19.7367829080378,19.8060721810069,54972.4342135892,0.0,1.0
2008-04-09,36.74,37.77,36.51,37.77,12128,19.582214529876,20.1311987695541,19.4596258161615,20.1311987695541,22754.4601413792,0.0,1.0
2008-04-10,37.32,37.52,36.34,36.73,21378,19.8913512861996,19.9979501676905,19.3690167668943,19.5768845858015,40109.2388606863,0.0,1.0
2008-04-11,35.6,37.2,35.35,36.57,29700,18.974600905378,19.8273919573051,18.8413523035144,19.4916054806088,55722.9111311808,0.0,1.0
2008-04-14,35.98,36.5,35.82,36.25,21800,19.1771387802107,19.454295872087,19.0918596750179,19.3210472702234,40900.9920087454,0.0,1.0
2008-04-15,36.75,36.75,35.782,36.15,13300,19.5875444739506,19.5875444739506,19.0716058875347,19.2677478294779,24953.3575099227,0.0,1.0
2008-04-16,37.86,38.0,36.74,36.74,40500,20.179168266225,20.2537874832686,19.582214529876,19.582214529876,75985.7879061557,0.0,1.0
2008-04-17,37.66,37.95,37.28,37.75,27900,20.0725693847341,20.2271377628959,19.8700315099014,20.120538881405,52345.7650020184,0.0,1.0
2008-04-18,38.27,38.49,37.88,38.49,42200,20.3976959732813,20.5149547429213,20.1898281543741,20.5149547429213,79175.3148059203,0.0,1.0
2008-04-21,37.4,38.05,37.4,37.88,16900,19.933990838796,20.2804372036413,19.933990838796,20.1898281543741,31707.6497682476,0.0,1.0
2008-04-22,36.5,37.42,35.02,37.36,36100,19.454295872087,19.944650726945,18.6654641490544,19.9126710624978,67730.5418126473,0.0,1.0
2008-04-23,35.22,36.83,34.24,36.83,54400,18.7720630305453,19.6301840265469,18.2497285112399,19.6301840265469,102064.860792466,0.0,1.0
2008-04-24,37.25,37.83,34.62,34.99,37000,19.8540416776778,20.1631784340014,18.4522663860726,18.6494743168308,69419.1148772286,0.0,1.0
2008-04-25,35.81,37.33,34.67,37.33,48500,19.0865297309434,19.8966812302741,18.4789161064453,19.8966812302741,90995.3262579889,0.0,1.0
2008-04-28,35.3,35.87,35.16,35.69,31600,18.8147025831416,19.1185093953907,18.740083366098,19.0225704020489,59287.6764897413,0.0,1.0
2008-04-29,34.31,35.34,34.08,35.34,25300,18.2870381197617,18.8360223594398,18.1644494060472,18.8360223594398,47467.6650376727,0.0,1.0
2008-04-30,33.42,34.48,33.16,34.48,37200,17.8126730971273,18.377647169029,17.6740945511891,18.377647169029,69794.3533360245,0.0,1.0
2008-05-01,34.04,34.31,33.19,33.33,25800,18.143129629749,18.2870381197617,17.6900843834128,17.7647036004564,48405.7611846623,0.0,1.0
2008-05-02,33.53,34.99,33.07,34.38,27100,17.8713024819473,18.6494743168308,17.6261250545182,18.3243477282836,50844.811166835,0.0,1.0
2008-05-05,33.32,33.84,32.97,33.64,25600,17.7593736563819,18.0365307482582,17.5728256137728,17.9299318667673,48030.5227258662,0.0,1.0
2008-05-06,33.44,33.74,32.94,33.19,24800,17.8233329852764,17.9832313075127,17.5568357815492,17.6900843834128,46529.5688906829,0.0,1.0
2008-05-07,31.04,33.54,31.0,33.54,36900,16.5441464073857,17.8766324260218,16.5228266310876,17.8766324260218,69231.4956478309,0.0,1.0
2008-05-08,31.11,31.76,31.0,31.23,31300,16.5814560159075,16.9279023807529,16.5228266310876,16.6454153448021,58724.8188015476,0.0,1.0
2008-05-09,31.24,31.76,30.95,30.97,28900,16.6507452888766,16.9279023807529,16.4961769107148,16.5068367988639,54221.9572959976,0.0,1.0
2008-05-12,32.66,32.74,31.59,31.59,27000,17.4075973474619,17.4502369000583,16.8372933314857,16.8372933314857,50657.1919374372,0.0,1.0
2008-05-13,32.46,32.76,31.0,32.76,33500,17.300998465971,17.4608967882074,16.5228266310876,17.4608967882074,62852.4418483018,0.0,1.0
2008-05-14,32.21,33.09,32.08,32.45,128500,17.1677498641074,17.6367849426673,17.0984605911383,17.2956685218965,241090.709776322,0.0,1.0
2008-05-15,32.78,33.02,31.51,32.15,147100,17.4715566763565,17.5994753341455,16.7946537788893,17.1357701996602,275987.886444333,0.0,1.0
2008-05-16,32.25,33.02,31.56,33.02,43400,17.1890696404056,17.5994753341455,16.821303499262,17.5994753341455,81426.7455586953,0.0,1.0
2008-05-19,32.18,32.85,32.05,32.17,45300,17.1517600318838,17.5088662848783,17.0824707589147,17.1464300878093,84991.5109172556,0.0,1.0
2008-05-20,31.95,32.57,31.3,32.0,22500,17.0291713181693,17.359627850791,16.6827249533239,17.055821038542,42214.3266145309,0.0,1.0
2008-05-21,31.6,32.63,31.43,32.12,44800,16.8426232755602,17.3916075152383,16.752014226293,17.1197803674365,84053.4147702661,0.0,1.0
2008-05-22,32.5,32.98,31.6,31.6,46500,17.3223182422692,17.5781555578473,16.8426232755602,16.8426232755602,87242.9416700307,0.0,1.0
2008-05-23,32.31,33.02,32.01,32.23,24000,17.2210493048529,17.5994753341455,17.0611509826165,17.1784097522565,45028.6150554996,0.0,1.0
2008-05-27,33.94,33.94,32.28,32.28,43300,18.0898301890036,18.0898301890036,17.2050594726292,17.2050594726292,81239.1263292973,0.0,1.0
2008-05-28,34.25,34.35,33.62,34.08,253300,18.2550584553145,18.3083578960599,17.9192719786182,18.1644494060472,475239.508064919,0.0,1.0
2008-05-29,34.72,35.59,34.22,34.33,208900,18.5055658268181,18.9692709613034,18.2390686230908,18.2976980079108,391936.570212244,0.0,1.0
2008-05-30,33.99,34.79,33.49,34.78,82100,18.1164799093763,18.5428754353399,17.8499827056491,18.5375454912653,154035.387335689,0.0,1.0
2008-06-02,33.5,35.0,32.83,33.82,44700,17.8553126497237,18.6548042609053,17.4982063967292,18.0258708601091,83865.7955408679,0.0,1.0
2008-06-03,33.01,34.11,32.47,33.77,17400,17.594145390071,18.1804392382709,17.3063284100456,17.9992211397363,32645.7459152372,0.0,1.0
2008-06-04,33.98,34.37,32.33,32.81,26700,18.1111499653018,18.319017784209,17.231709193002,17.4875465085801,50094.3342492433,0.0,1.0
2008-06-05,34.6,34.69,33.76,33.94,20400,18.4416064979235,18.4895759945944,17.9938911956618,18.0898301890036,38274.3227971748,0.0,1.0
2008-06-06,32.41,34.24,32.32,34.24,25900,17.2743487455983,18.2497285112399,17.2263792489274,18.2497285112399,48593.3804140601,0.0,1.0
2008-06-09,31.77,32.99,31.45,32.51,36500,16.9332323248275,17.5834855019219,16.7626741144421,17.3276481863438,68481.018730239,0.0,1.0
2008-06-10,32.27,32.53,31.35,31.41,22900,17.1997295285547,17.3383080744928,16.7093746736966,16.7413543381439,42964.8035321226,0.0,1.0
2008-06-11,30.81,32.24,30.81,32.24,28200,16.4215576936712,17.1837396963311,16.4215576936712,17.1837396963311,52908.6226902121,0.0,1.0
2008-06-12,31.1,32.056,30.67,31.11,24700,16.7253645059202,17.2394946817292,16.4941134854204,16.7307424366295,45928.4459676855,0.28,1.0
2008-06-13,31.02,31.64,30.46,31.3,21900,16.6823410602459,17.0157727642224,16.3811769405251,16.8329231201062,40721.9824571784,0.0,1.0
2008-06-16,32.5,32.71,30.96,30.96,21100,17.4782748052221,17.5912113501174,16.6500734759901,16.6500734759901,39234.4214541766,0.0,1.0
2008-06-17,30.61,32.62,30.61,32.58,54500,16.4618459011646,17.5428099737337,16.4618459011646,17.5212982508965,101340.093329508,0.0,1.0
2008-06-18,30.29,30.66,29.9,30.31,28100,16.289752118467,16.4887355547111,16.0800128208043,16.3005079798856,52250.5802304437,0.0,1.0
2008-06-19,30.73,30.89,30.0,30.27,28800,16.5263810696762,16.612427961025,16.1337921278973,16.2789962570484,53552.1961080703,0.0,1.0
2008-06-20,30.39,30.9,29.6799,29.86,64200,16.34353142556,16.6178058917343,15.9616445658927,16.0585010979672,119376.770490907,0.0,1.0
2008-06-23,29.34,30.58,29.24,30.58,28800,15.7788487010836,16.4457121090367,15.7250693939906,16.4457121090367,53552.1961080703,0.0,1.0
2008-06-24,29.07,29.72,28.93,29.03,31400,15.6336445719325,15.983210068037,15.5583535420023,15.6121328490953,58386.7693678268,0.0,1.0
2008-06-25,29.33,29.99,29.07,29.07,26100,15.7734707703743,16.128414197188,15.6336445719325,15.6336445719325,48531.6777229388,0.0,1.0
2008-06-26,28.57,30.23,28.52,28.9,35700,15.3647480364676,16.2574845342112,15.3378583829211,15.5422197498744,66382.4097589621,0.0,1.0
2008-06-27,29.33,29.57,27.79,28.55,103300,15.7734707703743,15.9025411073975,14.9452694411422,15.353992175049,192081.314512627,0.0,1.0
2008-06-30,28.2,30.3199,28.08,29.4,57200,15.1657646002235,16.3058321312878,15.1012294317119,15.8111162853394,106360.61171464,0.0,1.0
2008-07-01,28.41,28.81,26.94,27.72,56800,15.2787011451188,15.4938183734907,14.4881453308518,14.9076239261771,105616.831213139,0.0,1.0
2008-07-02,27.35,28.65,26.69,28.5,39900,14.7086404899331,15.407771482142,14.3536970631193,15.3271025215025,74192.1050247223,0.0,1.0
2008-07-03,26.59,27.61,26.28,27.47,14800,14.2999177560263,14.8484666883749,14.1332019040381,14.7731756584447,27519.8785555362,0.0,1.0
2008-07-07,26.24,27.05,25.54,26.8,47600,14.1116901812009,14.5473025686541,13.7352350315499,14.4128543009216,88509.8796786161,0.0,1.0
2008-07-08,28.81,28.81,25.81,26.27,42400,15.4938183734907,15.4938183734907,13.880439160701,14.1278239733288,78840.7331591038,0.0,1.0
2008-07-09,26.21,28.79,26.13,28.79,30800,14.095556389073,15.4830625120721,14.0525329433986,15.4830625120721,57271.0986155751,0.0,1.0
2008-07-10,27.69,28.12,25.9,26.28,36200,14.8914901340492,15.1227411545491,13.9288405370847,14.1332019040381,67312.1353858386,0.0,1.0
2008-07-11,28.43,28.52,26.58,27.1,38600,15.2894570065374,15.3378583829211,14.294539825317,14.5741922222006,71774.8183948442,0.0,1.0
2008-07-14,26.8,28.76,26.48,27.1,13800,14.4128543009216,15.4669287199443,14.2407605182241,14.5741922222006,25660.4273017838,0.0,1.0
2008-07-15,27.7,29.33,26.01,26.46,31000,14.8968680647585,15.7734707703743,13.987997774887,14.2300046568055,57642.9888663259,0.0,1.0
2008-07-16,29.78,29.89,26.35,27.8,29300,16.0154776522928,16.074634890095,14.1708474190032,14.9506473718515,54481.9217349464,0.0,1.0
2008-07-17,32.03,32.03,29.79,30.02,26400,17.2255120618851,17.2255120618851,16.0208555830021,16.1445479893159,49089.5130990644,0.0,1.0
2008-07-18,31.23,31.88,30.02,31.88,20700,16.7952776051411,17.1448431012456,16.1445479893159,17.1448431012456,38490.6409526756,0.0,1.0
2008-07-21,31.34,31.91,30.3501,31.91,19000,16.8544348429434,17.1609768933735,16.3220734820299,17.1609768933735,35329.5738212964,0.0,1.0
2008-07-22,33.75,33.75,30.0,30.22,21700,18.1505161438845,18.1505161438845,16.1337921278973,16.2521066035019,40350.092206428,0.0,1.0
2008-07-23,33.83,34.6,33.24,33.75,22700,18.1935395895589,18.6076402541749,17.8762416777103,18.1505161438845,42209.5434601805,0.0,1.0
2008-07-24,32.61,34.0,32.3,34.0,12500,17.5374320430244,18.284964411617,17.3707161910361,18.284964411617,23243.1406719055,0.0,1.0
2008-07-25,34.36,34.49,33.12,33.19,19100,18.4785699171518,18.5484830163726,17.8117065091987,17.8493520241638,35515.5189466716,0.0,1.0
2008-07-28,34.4,34.7,33.51,34.05,33000,18.5000816399889,18.6614195612679,18.0214458068613,18.3118540651635,61361.8913738308,0.0,1.0
2008-07-29,35.66,35.75,34.05,34.05,63400,19.1777009093606,19.2261022857443,18.3118540651635,18.3118540651635,117889.209487905,0.0,1.0
2008-07-30,35.88,36.25,35.08,35.84,19300,19.2960153849652,19.4949988212093,18.8657809282213,19.274503662128,35887.4091974222,0.0,1.0
2008-07-31,35.83,36.25,34.93,34.93,23300,19.2691257314187,19.4949988212093,18.7851119675818,18.7851119675818,43325.214212432,0.0,1.0
2008-08-01,34.21,35.5,33.75,35.5,31900,18.3979009565123,19.0916540180119,18.1505161438845,19.0916540180119,59316.4949947028,0.0,1.0
2008-08-04,33.41,34.39,33.02,33.8,25500,17.9676664997683,18.4947037092797,17.7579272021057,18.177405797431,47416.0069706874,0.0,1.0
2008-08-05,33.97,34.55,33.13,34.2,24900,18.2688306194891,18.5807506006284,17.817084439908,18.392523025803,46300.3362184358,0.0,1.0
2008-08-06,35.85,35.85,33.59,33.6,31900,19.2798815928373,19.2798815928373,18.0644692525357,18.069847183245,59316.494994703,0.0,1.0
2008-08-07,35.02,35.98,34.77,35.28,30500,18.8335133439655,19.3497946920582,18.699065076233,18.9733395424073,56713.2632394495,0.0,1.0
2008-08-08,36.05,36.25,34.15,34.94,16700,19.3874402070233,19.4949988212093,18.3656333722565,18.7904898982911,31052.8359376658,0.0,1.0
2008-08-11,37.89,37.99,35.99,36.07,42100,20.3769794575343,20.4307587646273,19.3551726227675,19.3981960684419,78282.897782978,0.0,1.0
2008-08-12,37.8,38.29,36.15,37.06,69700,20.3285780811506,20.5920966859063,19.4412195141163,19.9306112086625,129603.752386546,0.0,1.0
2008-08-13,36.59,38.39,36.0,37.52,90000,19.6778484653255,20.6458759929993,19.3605505534768,20.1779960212903,167350.612837719,0.0,1.0
2008-08-14,37.22,37.99,35.98,35.98,16300,20.0166581000113,20.4307587646273,19.3497946920582,19.3497946920582,30309.0554361648,0.0,1.0
2008-08-15,36.48,37.78,35.78,37.78,59900,19.6186912275232,20.3178222197321,19.2422360778722,20.3178222197321,111381.130099771,0.0,1.0
2008-08-18,36.12,36.5,35.03,36.29,10500,19.4250857219884,19.6294470889418,18.8388912746748,19.5165105440465,19524.2381644006,0.0,1.0
2008-08-19,35.64,36.43,35.45,35.52,11500,19.166945047942,19.5918015739767,19.0647643644654,19.1024098794304,21383.6894181531,0.0,1.0
2008-08-20,34.66,36.0,34.65,35.61,42100,18.6399078384307,19.3605505534768,18.6345299077214,19.1508112558141,78282.8977829779,0.0,1.0
2008-08-21,33.34,34.44,33.24,34.23,46100,17.9300209848032,18.5215933628261,17.8762416777103,18.4086568179309,85720.7027979878,0.0,1.0
2008-08-22,33.55,33.7,33.22,33.67,25000,18.0429575296985,18.123626490338,17.8654858162917,18.1074926982101,46486.2813438111,0.0,1.0
2008-08-25,32.02,33.37,31.97,33.26,33300,17.2201341311758,17.9461547769311,17.1932444776293,17.8869975391288,61919.7267499562,0.0,1.0
2008-08-26,32.0,32.64,31.73,32.05,19800,17.2093782697572,17.5535658351523,17.0641741406061,17.2362679233037,36817.1348242983,0.0,1.0
2008-08-27,31.93,32.57,31.79,32.0,25600,17.1717327547921,17.5159203201872,17.0964417248619,17.2093782697572,47601.9520960625,0.0,1.0
2008-08-28,32.3,32.47,31.95,32.06,22600,17.3707161910361,17.4621410130942,17.1824886162107,17.241645854013,42023.5983348053,0.0,1.0
2008-08-29,31.93,32.29,31.5,31.9,36400,17.1717327547921,17.3653382603268,16.9404817342922,17.1555989626642,67684.0256365888,0.0,1.0
2008-09-02,32.84,33.5,31.96,32.52,29000,17.6611244493383,18.016067876152,17.18786654692,17.4890306666407,53924.0863588208,0.0,1.0
2008-09-03,33.56,33.75,32.59,32.73,17300,18.0483354604078,18.1505161438845,17.5266761816058,17.601967211536,32168.5066899173,0.0,1.0
2008-09-04,32.34,32.9,31.9,32.7,8700,17.3922279138733,17.6933920335941,17.1555989626642,17.5858334194081,16177.2259076463,0.0,1.0
2008-09-05,32.08,32.5,31.61,32.02,32400,17.2524017154316,17.4782748052221,16.9996389720945,17.2201341311758,60246.220621579,0.0,1.0
2008-09-08,32.5,34.0,31.71,33.68,34900,17.4782748052221,18.284964411617,17.0534182791875,18.1128706289194,64894.8487559603,0.0,1.0
2008-09-09,31.2,32.37,31.12,32.16,53500,16.7791438130132,17.4083617060012,16.7361203673388,17.2954251611059,99480.6420757559,0.0,1.0
2008-09-10,31.96,32.23,30.77,31.73,65200,17.18786654692,17.333070676071,16.5478927925134,17.0641741406061,121236.221744659,0.0,1.0
2008-09-11,32.58,32.7,30.72,30.72,42700,17.6718803107569,17.7369701093232,16.6629884329789,16.6629884329789,78722.0134777166,0.28,1.0
2008-09-12,32.65,33.14,31.41,32.39,29900,17.7098493599206,17.9756327040664,17.0372547747352,17.5688214630269,55123.8455031318,0.0,1.0
2008-09-15,31.1,32.49,30.82,32.36,19200,16.8691061284389,17.6230629618321,16.7172299317841,17.5525490133853,35397.2519618773,0.0,1.0
2008-09-16,33.27,33.67,30.02,30.02,74900,18.0461466525132,18.2631126477343,16.283297941342,16.283297941342,138086.154788782,0.0,1.0
2008-09-17,31.58,32.9,30.5,32.9,38900,17.1294653227042,17.8454531069337,16.5436571356073,17.8454531069337,71716.3073602618,0.0,1.0
2008-09-18,32.99,33.04,30.11,32.2,80400,17.8942704558585,17.9213912052611,16.3321152902667,17.4657626152969,148225.992590361,0.0,1.0
2008-09-19,34.73,38.93,33.26,38.93,146000,18.8380725350702,21.1162154848915,18.0407225026327,21.1162154848915,269166.603460108,0.0,1.0
2008-09-22,36.0,36.0,33.38,34.5,18100,19.5269395698971,19.5269395698971,18.105812301199,18.7133170878181,33369.2844015614,0.0,1.0
2008-09-23,36.01,37.16,34.93,35.3,30700,19.5323637197776,20.1561409560382,18.9465555326807,19.1472490782602,56598.7310015435,0.0,1.0
2008-09-24,36.99,37.82,34.9,36.0,18800,20.0639304080693,20.514134848153,18.9302830830391,19.5269395698971,34659.8092126715,0.0,1.0
2008-09-25,37.28,38.0,37.01,37.45,25900,20.2212307546046,20.6117695460025,20.0747787078303,20.3134413025735,47749.418011074,0.0,1.0
2008-09-26,37.49,37.56,35.4,36.89,15500,20.3351379020956,20.3731069512593,19.2014905770655,20.009688909264,28575.9065317239,0.0,1.0
2008-09-29,36.6,38.9454,35.0,36.99,27500,19.8523885627287,21.1245686757075,18.9845245818444,20.0639304080693,50699.1890078973,0.0,1.0
2008-09-30,37.52,39.0,36.25,38.0,33700,20.3514103517372,21.1541845340552,19.6625433169103,20.6117695460025,62129.5516205868,0.0,1.0
2008-10-01,36.34,38.0,35.6,36.58,15900,19.711360665835,20.6117695460025,19.309973574676,19.8415402629677,29313.3492809297,0.0,1.0
2008-10-02,35.11,36.72,35.11,36.13,11000,19.0441902305302,19.917478361295,19.0441902305302,19.597453518344,20279.6756031589,0.0,1.0
2008-10-03,35.28,37.02,34.99,35.81,13100,19.1364007784992,20.0802028577109,18.9791004319639,19.4238807221671,24151.2500364892,0.0,1.0
2008-10-06,36.52,37.5,33.65,34.56,19400,19.8089953636845,20.3405620519762,18.2522643479733,18.7458619871012,35765.9733364802,0.0,1.0
2008-10-07,32.86,37.0,32.09,36.64,11300,17.8237565074116,20.0693545579498,17.4060969666111,19.8740851622508,20832.7576650633,0.0,1.0
2008-10-08,32.41,33.42,31.05,32.13,34400,17.5796697627879,18.1275089007211,16.8419853790363,17.4277935661332,63420.0764316969,0.0,1.0
2008-10-09,31.2,33.24,30.37,33.24,70700,16.9233476272442,18.0298742028717,16.4731431871604,18.0298742028717,130343.005922121,0.0,1.0
2008-10-10,35.44,35.59,30.0,30.66,46700,19.2231871765876,19.3045494247955,16.2724496415809,16.6304435336957,86096.4409697745,0.0,1.0
2008-10-13,37.0,37.0,33.07,35.29,39100,20.0693545579498,20.0693545579498,17.9376636549027,19.1418249283797,72085.0287348647,0.0,1.0
2008-10-14,35.44,37.0,33.02,37.0,24000,19.2231871765876,20.0693545579498,17.9105429055001,20.0693545579498,44246.5649523466,0.0,1.0
2008-10-15,33.02,34.96,33.02,34.26,51900,17.9105429055001,18.9628279823223,17.9105429055001,18.5831374906854,95683.1967094494,0.0,1.0
2008-10-16,37.49,37.5,31.24,33.36,35800,20.3351379020956,20.3405620519762,16.9450442267663,18.094964001438,66001.1260539171,0.0,1.0
2008-10-17,35.92,38.0,35.16,36.18,38000,19.4835463708529,20.6117695460025,19.0713109799328,19.6245742677466,70057.0611745488,0.0,1.0
2008-10-20,35.34,36.4,34.16,35.63,14600,19.1689456777823,19.7439055651182,18.5288959918801,19.3262460243176,26916.6603460109,0.0,1.0
2008-10-21,34.15,35.28,33.15,34.55,21000,18.5234718419996,19.1364007784992,17.9810568539469,18.7404378372207,38715.7443333033,0.0,1.0
2008-10-22,32.88,34.0,32.0,33.07,13900,17.8346048071727,18.4421095937917,17.3572796176863,17.9376636549027,25626.1355349007,0.0,1.0
2008-10-23,32.46,33.35,31.5,32.66,21200,17.6067905121906,18.0895398515575,17.08607212366,17.7152735098011,39084.4657079061,0.0,1.0
2008-10-24,32.03,32.48,31.05,31.33,28100,17.3735520673279,17.6176388119516,16.8419853790363,16.993861575691,51805.3531317059,0.0,1.0
2008-10-27,30.58,32.39,30.5,31.85,26000,16.5870503346515,17.5688214630269,16.5436571356073,17.2759173694784,47933.7786983755,0.0,1.0
2008-10-28,33.98,35.0,30.51,31.85,33300,18.4312612940307,18.9845245818444,16.5490812854878,17.2759173694784,61392.1088713808,0.0,1.0
2008-10-29,33.39,34.95,32.45,34.53,13700,18.1112364510796,18.9574038324418,17.60136636231,18.7295895374596,25257.4141602978,0.0,1.0
2008-10-30,32.39,34.11,30.8,34.11,56400,17.5688214630269,18.5017752424775,16.7063816320231,18.5017752424775,103979.427638014,0.0,1.0
2008-10-31,31.3,32.75,30.13,32.33,76400,16.9775891260494,17.7640908587258,16.3429635900278,17.5362765637437,140851.565098304,0.0,1.0
2008-11-03,32.21,32.5,30.57,31.04,11500,17.4711867651774,17.6284871117127,16.581626184771,16.8365612291557,21201.4790396661,0.0,1.0
2008-11-04,32.04,32.95,31.16,32.8,16800,17.3789762172084,17.8725738563364,16.9016510277221,17.7912116081285,30972.5954666427,0.0,1.0
2008-11-05,30.17,31.89,30.01,31.47,42800,16.3646601895499,17.2976139690005,16.2778737914615,17.0697996740184,78906.3741650181,0.0,1.0
2008-11-06,30.08,30.48,30.0,30.37,24900,16.3158428406251,16.5328088358462,16.2724496415809,16.4731431871604,45905.8111380597,0.0,1.0
2008-11-07,30.24,30.75,30.0,30.39,41300,16.4026292387136,16.6792608826204,16.2724496415809,16.4839914869215,76140.9638554963,0.0,1.0
2008-11-10,30.0,31.72,29.95,30.8,20200,16.2724496415809,17.2054034210316,16.2453288921783,16.7063816320231,37240.8588348918,0.0,1.0
2008-11-11,29.67,30.29,29.61,30.13,30500,16.0934526955235,16.4297499881162,16.0609077962404,16.3429635900278,56230.0096269406,0.0,1.0
2008-11-12,28.16,29.59,28.05,29.51,20400,15.274406063564,16.0500594964793,15.2147404148782,16.0066662974351,37609.5802094945,0.0,1.0
2008-11-13,29.95,29.95,27.22,28.53,38200,16.2453288921783,16.2453288921783,14.7645359747944,15.4750996091435,70425.7825491517,0.0,1.0
2008-11-14,27.87,30.22,27.46,29.29,16700,15.1171057170287,16.3917809389525,14.8947155719271,15.8873350000635,30788.2347793412,0.0,1.0
2008-11-17,27.78,29.47,27.36,27.59,14300,15.0682883681039,15.984969697913,14.8404740731218,14.9652295203739,26363.5782841066,0.0,1.0
2008-11-18,28.19,29.09,27.0,27.91,19700,15.2906785132055,15.778852002453,14.6452046774228,15.1388023165508,36319.0553983846,0.0,1.0
2008-11-19,25.65,27.33,25.51,27.25,66800,13.9129444435517,14.8242016234802,13.8370063452243,14.780808424436,123152.939117365,0.0,1.0
2008-11-20,24.98,26.22,24.86,25.69,33600,13.5495264015564,14.2221209867417,13.4844366029901,13.9346410430738,61945.1909332852,0.0,1.0
2008-11-21,24.88,25.53,23.52,24.95,69100,13.4952849027511,13.8478546449854,12.7576005189994,13.5332539519148,127393.234925298,0.0,1.0
2008-11-24,25.5,26.49,23.49,24.84,67000,13.8315821953438,14.368573033516,12.7413280693579,13.473588303229,123521.660491968,0.0,1.0
2008-11-25,27.28,27.28,25.5,25.78,24900,14.7970808740776,14.7970808740776,13.8315821953438,13.9834583919985,45905.8111380596,0.0,1.0
2008-11-26,29.01,29.8,25.755,26.4,36200,15.8873350000635,16.3199787315371,14.1047332963335,14.4579677353215,66100.576339317,0.28,1.0
2008-11-28,29.03,30.0,28.43,28.58,9300,15.8982880059236,16.4295087901381,15.5696978301208,15.6518453740715,16981.6397777803,0.0,1.0
2008-12-01,28.61,29.95,27.09,27.98,85700,15.6682748828617,16.4021262754878,14.8358464374947,15.3232551982688,156486.723543631,0.0,1.0
2008-12-02,29.1,29.23,27.88,28.99,202300,15.9366235264339,16.0078180645245,15.2684901689683,15.8763819942034,369396.314736018,0.0,1.0
2008-12-03,30.73,30.99,28.0,28.0,65100,16.8292935040314,16.9716825802126,15.3342082041289,15.3342082041289,118871.478444462,0.0,1.0
2008-12-04,29.2,30.95,28.62,30.19,37200,15.9913885557344,16.9497765684924,15.6737513857917,16.5335623458089,67926.5591111212,0.0,1.0
2008-12-05,30.2,31.32,28.19,28.56,33300,16.539038848739,17.1524071769041,15.4382617597997,15.6408923682114,60805.2263010843,0.0,1.0
2008-12-08,31.04,31.49,29.12,29.82,34400,16.9990650948628,17.2455077267149,15.947576532294,16.3309317373972,62813.8073500693,0.0,1.0
2008-12-09,29.17,31.73,28.07,30.5,56300,15.9749590469442,17.376943797036,15.3725437246392,16.7033339366404,102802.830052584,0.0,1.0
2008-12-10,29.85,30.49,29.0,29.57,13100,16.3473612461874,16.6978574337103,15.8818584971335,16.1940191641461,23920.3743106368,0.0,1.0
2008-12-11,27.76,29.73,27.57,29.26,27500,15.2027721338078,16.2816432110268,15.0987185781369,16.0242475733147,50214.5262246191,0.0,1.0
2008-12-12,28.91,28.91,27.01,27.12,26700,15.832569970763,15.832569970763,14.7920344140543,14.8522759462848,48753.7400071759,0.0,1.0
2008-12-15,29.45,30.45,28.03,29.08,33600,16.1283011289855,16.6759514219901,15.350637712919,15.9256705205738,61353.0211326258,0.0,1.0
2008-12-16,32.89,32.89,29.19,30.01,32100,18.0122181369214,18.0122181369214,15.9859120528043,16.4349852930681,58614.0469749191,0.0,1.0
2008-12-17,32.58,32.8,31.14,32.17,33800,17.8424465460899,17.962929610551,17.0538301241633,17.6179099259581,61718.2176869867,0.0,1.0
2008-12-18,31.79,32.55,30.58,32.55,61800,17.4098028146163,17.8260170372998,16.7471459600807,17.8260170372998,112845.735297508,0.0,1.0
2008-12-19,33.04,33.86,31.12,33.71,88400,18.0943656808721,18.5434389211358,17.0428771183032,18.4612913771851,161416.877027503,0.0,1.0
2008-12-22,31.97,33.05,30.14,33.04,22200,17.5083798673571,18.0998421838021,16.5061798311587,18.0943656808721,40536.8175340563,0.0,1.0
2008-12-23,32.31,32.53,31.37,32.26,18600,17.6945809669787,17.8150640314397,17.1797896915544,17.6671984523285,33963.2795555606,0.0,1.0
2008-12-24,32.45,32.46,31.21,31.815,5700,17.7712520079993,17.7767285109294,17.0921656446736,17.4234940719414,10408.1017992847,0.0,1.0
2008-12-26,32.43,32.9,30.88,32.76,8100,17.7602990021392,18.0176946398514,16.9114410479821,17.9410235988308,14790.4604516152,0.0,1.0
2008-12-29,31.63,32.62,30.57,32.45,23400,17.3221787677356,17.8643525578101,16.7416694571507,17.7712520079993,42727.9968602214,0.0,1.0
2008-12-30,32.74,32.75,31.31,32.0,25100,17.9300705929707,17.9355470959007,17.1469306739741,17.5248093761473,45832.1675722888,0.0,1.0
2008-12-31,34.87,35.45,31.98,32.7,57800,19.0965657170705,19.4142028870132,17.5138563702872,17.9081645812505,105541.80421029,0.0,1.0
2009-01-02,33.53,35.13,33.06,34.96,19200,18.3627143244443,19.2389547932517,18.1053186867322,19.1458542434409,35058.8692186433,0.0,1.0
2009-01-05,32.12,33.6,32.12,33.6,19200,17.5905274113078,18.4010498449546,17.5905274113078,18.4010498449546,35058.8692186433,0.0,1.0
2009-01-06,33.06,33.5,32.36,32.49,30100,18.1053186867322,18.3462848156542,17.7219634816289,17.7931580197195,54962.0814313103,0.0,1.0
2009-01-07,30.89,33.42,30.13,32.93,25200,16.9169175509122,18.3024727922138,16.5007033282287,18.0341241486415,46014.7658494692,0.0,1.0
2009-01-08,29.81,30.67,29.21,30.45,65500,16.3254552344672,16.7964344864512,15.9968650586644,16.6759514219901,119601.871553184,0.0,1.0
2009-01-09,28.22,29.87,28.05,29.87,32700,15.4546912685899,16.3583142520475,15.3615907187791,16.3583142520475,59709.6366380017,0.0,1.0
2009-01-12,27.3,28.905,27.12,28.05,33400,14.9508529990256,15.829831719298,14.8522759462848,15.3615907187791,60987.824578265,0.0,1.0
2009-01-13,26.74,27.5,26.55,27.49,53500,14.6441688349431,15.0603830576266,14.5401152792722,15.0549065546965,97690.0782915317,0.0,1.0
2009-01-14,24.42,26.49,24.29,26.475,96800,13.3736201551724,14.5072562616919,13.3024256170818,14.4990415072968,176755.132310659,0.0,1.0
2009-01-15,24.43,24.8999,23.99,24.37,54200,13.3790966581024,13.6364375307853,13.1381305291804,13.3462376405222,98968.2662317952,0.0,1.0
2009-01-16,24.0,24.8,22.42,24.5,50600,13.1436070321105,13.5817272665141,12.2783195691632,13.4174321786128,92394.728253299,0.0,1.0
2009-01-20,19.71,23.62,19.61,23.62,60400,10.7941872751207,12.9354999207687,10.7394222458202,12.9354999207687,110289.359416982,0.0,1.0
2009-01-21,21.02,21.08,19.75,20.0,52300,11.5116091589567,11.544468176537,10.8160932868409,10.953005860092,95498.8989653671,0.0,1.0
2009-01-22,19.2,21.03,19.1,20.66,42100,10.5148856256884,11.5170856618868,10.4601205963879,11.3144550534751,76873.8746929622,0.0,1.0
2009-01-23,19.15,19.7,18.9401,19.47,15200,10.4875031110381,10.7887107721907,10.3725513145365,10.6627512047996,27754.938131426,0.0,1.0
2009-01-26,19.51,19.9599,19.1,19.25,28500,10.6846572165198,10.9310450833426,10.4601205963879,10.5422681403386,52040.5089964235,0.0,1.0
2009-01-27,19.99,20.14,19.57,19.8,40800,10.947529357162,11.0296769011127,10.7175162341001,10.8434758014911,74500.0970896169,0.0,1.0
2009-01-28,20.61,21.52,19.98,20.1,38100,11.2870725388248,11.785434305459,10.942052854232,11.0077708893925,69569.9436057455,0.0,1.0
2009-01-29,19.41,21.1,19.41,20.65,37600,10.6298921872193,11.5554211823971,10.6298921872193,11.308978550545,68656.9522198432,0.0,1.0
2009-01-30,17.21,19.63,16.67,19.56,58000,9.4250615426092,10.7503752516803,9.12933038438672,10.71203973117,105907.000764652,0.0,1.0
2009-02-02,18.0,18.38,16.66,17.04,28600,9.85770527408284,10.0658123854246,9.12385388145667,9.33196099279842,52223.107273604,0.0,1.0
2009-02-03,17.39,18.5,17.13,18.09,33000,9.52363859535003,10.1315304205851,9.38124951916883,9.90699380045325,60257.4314695431,0.0,1.0
2009-02-04,16.15,17.64,15.69,17.34,43900,8.84455223202433,9.66055116860118,8.59263309724221,9.4962560806998,80160.6436822103,0.0,1.0
2009-02-05,16.44,16.57,15.12,15.85,33900,9.00337081699566,9.07456535508626,8.28047243022958,8.68025714412294,61900.815964167,0.0,1.0
2009-02-06,16.9,17.12,15.75,16.38,25400,9.25528995177778,9.37577301623879,8.62549211482248,8.97051179941538,46379.9624038301,0.0,1.0
2009-02-09,16.25,17.36,15.94,16.78,32000,8.89931726132479,9.50720908655989,8.72954567049336,9.18957191661723,58431.4486977387,0.0,1.0
2009-02-10,15.07,16.585,15.05,16.19,84900,8.25308991557936,9.08278010948133,8.24213690971926,8.86645824374451,155025.937326188,0.0,1.0
2009-02-11,15.57,15.75,14.5,14.87,107400,8.52691506208166,8.62549211482248,7.94092924856673,8.14355985697843,196110.549691786,0.0,1.0
2009-02-12,15.7,15.91,14.98,15.3,78700,8.59810960017225,8.71311616170322,8.20380138920894,8.37904948297041,143704.844141001,0.0,1.0
2009-02-13,14.88,15.99,14.61,15.9,43000,8.14903635990848,8.75692818514359,8.00117078079724,8.70763965877318,78517.2591875864,0.0,1.0
2009-02-17,13.75,14.81,13.52,14.48,62300,7.53019152881328,8.11070083939816,7.40423196142222,7.92997624270664,113758.72668341,0.0,1.0
2009-02-18,13.4,13.81,12.86,13.81,42800,7.33851392626167,7.56305054639356,7.04278276803918,7.56305054639356,78152.0626332255,0.0,1.0
2009-02-19,12.81,13.47,12.75,13.42,25500,7.01540025338895,7.37684944677199,6.98254123580868,7.34946693212176,46562.5606810106,0.0,1.0
2009-02-20,11.71,12.89,11.62,12.67,85600,6.41298493108389,7.05921227682932,6.36369640471348,6.93872921236831,156304.125266451,0.0,1.0
2009-02-23,11.1,12.04,10.66,11.2,54100,6.07891825235108,6.59370952777541,5.83795212342906,6.13368328165154,98785.6679546146,0.0,1.0
2009-02-24,12.67,12.67,11.1,11.1,67600,6.93872921236831,6.93872921236831,6.07891825235108,6.07891825235108,123436.435373973,0.0,1.0
2009-02-25,11.82,12.64,11.44,12.64,61500,6.4732264633144,6.92229970357817,6.26511935197265,6.92229970357817,112297.940465967,0.0,1.0
2009-02-26,12.28,12.57,11.56,11.69,43800,6.72514559809651,6.88396418306785,6.3308373871332,6.4020319252238,79978.04540503,0.0,1.0
2009-02-27,11.75,12.27,11.5,12.06,64200,6.43489094280408,6.71966909516647,6.29797836955292,6.6046625336355,117228.093949838,0.0,1.0
2009-03-02,9.35,11.83,9.34,11.75,128600,5.12053023959303,6.47870296624444,5.11505373666298,6.43489094280408,234821.384454038,0.0,1.0
2009-03-03,8.63,9.8,8.26,9.48,314800,4.72622202862972,5.3669728714451,4.52359142021801,5.19172477768363,574819.376564004,0.0,1.0
2009-03-04,9.43,9.57,8.17,8.74,75000,5.1643422630334,5.24101330405404,4.4743028938476,4.78646356086022,136948.707885325,0.0,1.0
2009-03-05,8.09,9.24,8.01,9.24,87800,4.43049087040723,5.06028870736252,4.38667884696686,5.06028870736252,160321.287364421,0.0,1.0
2009-03-06,8.28,8.48,7.9,8.16,96700,4.53454442607811,4.64407448467903,4.32643731473636,4.46882639091755,176572.534033479,0.0,1.0
2009-03-09,8.07,8.5852,8.03,8.22,25300,4.41953786454714,4.70168729550311,4.39763185282696,4.50168540849783,46197.3641266497,0.0,1.0
2009-03-10,9.24,9.64,8.19,8.29,61400,5.06028870736252,5.27934882456436,4.48525589970769,4.54002092900815,112115.342188786,0.0,1.0
2009-03-11,9.21,9.9388,9.2,9.32,46600,5.04385919857239,5.44298673211414,5.03838269564234,5.10410073080289,85090.797166082,0.0,1.0
2009-03-12,11.23,11.32,9.13,9.19,46300,6.15011279044168,6.1994013168121,5.00004717513202,5.03290619271229,84543.0023345408,0.0,1.0
2009-03-13,10.96,11.57,10.8,11.5,50000,6.00224721133044,6.33631389006325,5.9146231644497,6.29797836955292,91299.1385902168,0.0,1.0
2009-03-16,10.7,11.65,10.56,11.28,27400,5.85985813514924,6.38012591350362,5.7831870941286,6.17749530509191,50031.9279474388,0.0,1.0
2009-03-17,10.54,11.013,9.28,10.7,81200,5.77223408826851,6.03127267685968,5.08219471908271,5.85985813514924,148269.801070512,0.0,1.0
2009-03-18,12.35,12.37,9.56,9.56,34600,6.76348111860684,6.77443412446693,5.235536801124,5.235536801124,63179.00390443,0.0,1.0
2009-03-19,12.93,13.735,12.54,12.54,37200,7.08111828854951,7.52197677441821,6.86753467427771,6.86753467427771,67926.5591111213,0.0,1.0
2009-03-20,12.11,13.23,11.7944,12.31,42900,6.63204504828573,7.24541337645089,6.45920661581348,6.74157510688665,78334.660910406,0.0,1.0
2009-03-23,14.24,14.29,12.39,12.39,38900,7.79854017238554,7.82592268703576,6.78538713032702,6.78538713032702,71030.7298231886,0.0,1.0
2009-03-24,12.0,14.0,11.98,14.0,33400,6.57180351605523,7.66710410206443,6.56085051019513,7.66710410206443,60987.8245782648,0.0,1.0
2009-03-25,13.07,13.28,12.06,12.06,27500,7.15778932957015,7.27279589110112,6.6046625336355,6.6046625336355,50214.5262246192,0.0,1.0
2009-03-26,13.32,13.44,12.35,13.29,26300,7.2947019028213,7.36041993798185,6.76348111860684,7.27827239403116,48023.346898454,0.0,1.0
2009-03-27,12.6,14.18,12.54,13.04,24300,6.90039369185799,7.76568115480526,6.86753467427771,7.14135982078001,44371.3813548453,0.0,1.0
2009-03-30,11.58,12.35,10.935,12.31,19100,6.34179039299329,6.76348111860684,5.98855595400533,6.74157510688665,34876.2709414628,0.0,1.0
2009-03-31,11.67,12.1799,11.61,11.76,24600,6.39107891936371,6.67032580376675,6.35821990178343,6.44036744573412,44919.1761863866,0.0,1.0
2009-04-01,10.53,11.915,10.27,11.5,36200,5.76675758533846,6.52525324114983,5.62436850915726,6.29797836955292,66100.576339317,0.0,1.0
2009-04-02,12.49,12.79,10.53,10.75,56100,6.84015215962748,7.00444724752886,5.76675758533846,5.88724064979947,102437.633498223,0.0,1.0
2009-04-03,13.25,13.48,11.955,12.5,24400,7.25636638231098,7.38232594970204,6.54715925287002,6.84562866255753,44553.9796320258,0.0,1.0
2009-04-06,12.61,13.12,12.16,13.04,34100,6.90587019478803,7.18517184422038,6.65942756293596,7.14135982078001,62266.0125185279,0.0,1.0
2009-04-07,12.23,13.39,12.23,12.4,39700,6.75252811274675,7.39299684625339,6.75252811274675,6.84638990989858,71903.5880922085,0.1,1.0
2009-04-08,12.48,12.98,12.21,12.28,54900,6.8905601673818,7.1666242766519,6.74148554837594,6.78013452367375,99433.4253466561,0.0,1.0
2009-04-09,13.57,13.67,12.6,12.8,48000,7.49237992559062,7.54759274744464,6.95681555360662,7.06724119731466,86936.3281719398,0.0,1.0
2009-04-13,13.39,13.99,12.59,13.37,25000,7.39299684625339,7.72427377737751,6.95129427142122,7.38195428188258,45279.3375895519,0.0,1.0
2009-04-14,12.47,13.665,12.47,13.15,26500,6.8850388851964,7.54483210635194,6.8850388851964,7.26048607380374,47996.097844925,0.0,1.0
2009-04-15,13.39,13.97,12.37,12.37,17200,7.39299684625339,7.71323121300671,6.82982606334237,6.82982606334237,31152.1842616117,0.0,1.0
2009-04-16,13.48,13.63,12.47,13.63,26000,7.442688385922,7.52550761870304,6.8850388851964,7.52550761870304,47090.5110931341,0.0,1.0
2009-04-17,13.56,13.6,12.93,13.53,55400,7.48685864340522,7.50894377214683,7.13901786572489,7.47029479684902,100339.012098447,0.0,1.0
2009-04-20,12.16,13.32,12.16,13.0,52400,6.71387913744893,7.35434787095557,6.71387913744893,7.17766684102271,94905.4915877009,0.0,1.0
2009-04-21,12.25,12.37,12.01,12.08,54200,6.76357067711755,6.82982606334237,6.6310599046679,6.66970887996571,98165.6038941486,0.0,1.0
2009-04-22,12.1,12.72,11.95,12.11,31800,6.68075144433652,7.02307093983145,6.59793221155549,6.68627272652192,57595.3174139101,0.0,1.0
2009-04-23,13.16,13.39,12.0,12.17,52200,7.26600735598914,7.39299684625339,6.6255386224825,6.71940041963433,94543.2568869845,0.0,1.0
2009-04-24,14.08,14.25,13.26,13.3,89800,7.77396531704613,7.86782711419796,7.32122017784316,7.34330530658477,162643.380621671,0.0,1.0
2009-04-27,13.17,13.65,13.0,13.28,33900,7.27152863817454,7.53655018307384,7.17766684102271,7.33226274221396,61398.7817714325,0.0,1.0
2009-04-28,13.81,14.03,13.18,13.18,23800,7.62489069804027,7.74635890611912,7.27704992035994,7.27704992035994,43105.9293852535,0.0,1.0
2009-04-29,14.44,14.44,13.68,13.92,45800,7.9727314757206,7.9727314757206,7.55311402963005,7.6856248020797,82951.7464640592,0.0,1.0
2009-04-30,14.45,14.75,14.04,14.67,41900,7.97825275790601,8.14389122346807,7.75188018830452,8.09972096598485,75888.169800089,0.0,1.0
2009-05-01,13.95,14.63,13.73,14.27,23200,7.7021886486359,8.07763583724324,7.58072044055706,7.87886967856877,42019.2252831042,0.0,1.0
2009-05-04,14.89,14.9,13.7,14.12,38000,8.2211891740637,8.2267104562491,7.56415659400085,7.79605044578774,68824.593136119,0.0,1.0
2009-05-05,14.59,14.92,14.15,14.83,28200,8.05555070850164,8.2377530206199,7.81261429234394,8.18806148095129,51075.0928010146,0.0,1.0
2009-05-06,14.71,14.98,14.34,14.82,28600,8.12180609472646,8.27088071373232,7.91751865386658,8.18254019876588,51799.5622024474,0.0,1.0
2009-05-07,14.81,14.98,14.41,14.87,44900,8.17701891658048,8.27088071373232,7.9561676291644,8.21014660969289,81321.6903108353,0.0,1.0
2009-05-08,16.19,16.2,14.61,14.61,44000,8.93895585816597,8.94447714035137,8.06659327287244,8.06659327287244,79691.6341576114,0.0,1.0
2009-05-11,15.79,16.38,15.56,15.92,24200,8.71810457074988,9.04386021968861,8.59111508048564,8.78988123916011,43830.3987866863,0.0,1.0
2009-05-12,16.17,16.25,15.37,15.84,43400,8.92791329379517,8.97208355127838,8.486210718963,8.7457109816769,78604.9300554622,0.0,1.0
2009-05-13,15.09,16.13,15.06,15.88,45600,8.33161481777174,8.90582816505356,8.31505097121553,8.76779611041851,82589.5117633428,0.0,1.0
2009-05-14,15.74,16.02,15.02,15.22,22300,8.69049815982287,8.84509406101413,8.29296584247393,8.40339148618197,40389.1691298804,0.0,1.0
2009-05-15,15.72,15.9,15.33,15.9,26500,8.67945559545207,8.77883867478931,8.46412559022139,8.77883867478931,47996.0978449251,0.0,1.0
2009-05-18,16.87,16.95,15.93,15.93,35000,9.31440304677331,9.35857330425653,8.79540252134552,8.79540252134552,63391.0726253727,0.0,1.0
2009-05-19,16.71,16.96,16.4,16.96,16400,9.22606253180688,9.36409458644193,9.05490278405941,9.36409458644193,29703.2454587461,0.0,1.0
2009-05-20,16.44,17.15,16.33,16.85,22700,9.07698791280102,9.46899894796457,9.0162538087616,9.30336048240251,41113.6385313132,0.0,1.0
2009-05-21,16.53,16.685,16.25,16.27,54100,9.12667945246964,9.21225932634337,8.97208355127838,8.98312611564918,97984.4865437904,0.0,1.0
2009-05-22,16.26,16.9,16.18,16.61,24600,8.97760483346378,9.33096689332952,8.93343457598057,9.17084970995286,44554.8681881192,0.0,1.0
2009-05-26,17.51,17.55,16.22,16.22,43900,9.66776510663904,9.68985023538065,8.95551970472217,8.95551970472217,79510.5168072533,0.0,1.0
2009-05-27,16.94,17.3,16.32,16.89,48200,9.35305202207113,9.5518181807456,9.0107325265762,9.32544561114412,87298.5628726561,0.0,1.0
2009-05-28,16.86,17.25,16.6538,17.25,24200,9.30888176458791,9.52421176981859,9.19503292592492,9.52421176981859,43830.3987866863,0.0,1.0
2009-05-29,17.44,17.45,16.86,16.98,33200,9.62911613134123,9.63463741352663,9.30888176458791,9.37513715081273,60130.960318925,0.0,1.0
2009-06-01,16.17,16.45,15.53,16.32,81900,8.92791329379517,9.08250919498642,8.57455123392943,9.0107325265762,148335.109943372,0.0,1.0
2009-06-02,16.4,16.73,16.1632,16.25,53300,9.05490278405941,9.23710509617768,8.92415882190909,8.97208355127838,96535.5477409248,0.0,1.0
2009-06-03,14.62,16.08,14.55,15.67,140100,8.07211455505784,8.87822175412654,8.03346557976003,8.65184918452506,253745.407851849,0.0,1.0
2009-06-04,14.39,15.0,14.0,14.29,157600,7.94512506479359,8.28192327810312,7.72979505956291,7.88991224293957,285440.944164536,0.0,1.0
2009-06-05,12.5,13.3,12.45,13.01,1280100,6.9016027317526,7.34330530658477,6.87399632082559,7.18318812320811,2318483.20193542,0.0,1.0
2009-06-08,12.51,12.84,12.5,12.7,158200,6.907124013938,7.08932632605627,6.9016027317526,7.01202837546064,286527.648266685,0.0,1.0
2009-06-09,12.52,12.68,12.5,12.55,174600,6.91264529612341,7.00098581108984,6.9016027317526,6.92920914267961,316230.893725431,0.0,1.0
2009-06-10,12.53,12.69,12.5,12.62,260500,6.91816657830881,7.00650709327524,6.9016027317526,6.96785811797743,471810.697683131,0.0,1.0
2009-06-11,12.57,12.66,12.5,12.53,210700,6.94025170705042,6.98994324671903,6.9016027317526,6.91816657830881,381614.257204744,0.0,1.0
2009-06-12,12.55,12.6,12.25,12.56,128200,6.92920914267961,6.95681555360662,6.76357067711755,6.93473042486501,232192.443159223,0.0,1.0
2009-06-15,12.51,12.56,12.45,12.5,331000,6.907124013938,6.93473042486501,6.87399632082559,6.9016027317526,599498.429685668,0.0,1.0
2009-06-16,12.51,12.55,12.5,12.55,205500,6.907124013938,6.92920914267961,6.9016027317526,6.92920914267961,372196.154986117,0.0,1.0
2009-06-17,12.65,12.75,12.5,12.51,380100,6.98442196453363,7.03963478638765,6.9016027317526,6.907124013938,688427.048711548,0.0,1.0
2009-06-18,12.79,13.0,12.6,12.6,107100,7.06171991512926,7.17766684102271,6.95681555360662,6.95681555360662,193976.682233641,0.0,1.0
2009-06-19,12.86,12.9,12.72,12.88,162000,7.10036889042708,7.12245401916868,7.02307093983145,7.11141145479788,293410.107580296,0.0,1.0
2009-06-22,13.0,13.2,12.85,12.9,173500,7.17766684102271,7.28809248473075,7.09484760824167,7.12245401916868,314238.60287149,0.0,1.0
2009-06-23,12.64,13.1,12.6,12.87,124000,6.97890068234823,7.23287966287673,6.95681555360662,7.10589017261248,224585.514444178,0.0,1.0
2009-06-24,12.44,12.87,12.38,12.74,86000,6.86847503864019,7.10589017261248,6.83534734552778,7.03411350420225,155760.921308059,0.0,1.0
2009-06-25,12.84,12.85,12.29,12.29,76900,7.08932632605627,7.09484760824167,6.78565580585916,6.78565580585916,139279.242425462,0.0,1.0
2009-06-26,13.1,13.46,12.53,12.64,298000,7.23287966287673,7.4316458215512,6.91816657830881,6.97890068234823,539729.704067459,0.0,1.0
2009-06-29,13.04,13.2,12.64,13.02,69400,7.19975196976431,7.28809248473075,6.97890068234823,7.18870940539351,125695.441148596,0.0,1.0
2009-06-30,12.84,13.0,12.71,12.92,54000,7.08932632605627,7.17766684102271,7.01754965764604,7.13349658353949,97803.3691934322,0.0,1.0
2009-07-01,12.86,13.1,12.69,12.95,95400,7.10036889042708,7.23287966287673,7.00650709327524,7.15006043009569,172785.95224173,0.0,1.0
2009-07-02,12.1,12.82,12.0,12.7,119200,6.68075144433652,7.07828376168547,6.6255386224825,7.01202837546064,215891.881626984,0.0,1.0
2009-07-06,12.15,12.73,12.04,12.06,76000,6.70835785526353,7.02859222201685,6.6476237512241,6.65866631559491,137649.186272238,0.0,1.0
2009-07-07,12.39,12.72,12.15,12.19,21278,6.84086862771318,7.02307093983145,6.70835785526353,6.73044298400514,38538.1498092195,0.0,1.0
2009-07-08,12.19,12.74,12.1,12.39,61265,6.73044298400514,7.03411350420225,6.68075144433652,6.84086862771318,110961.544696956,0.0,1.0
2009-07-09,12.05,12.44,12.01,12.15,100500,6.70835785526353,6.92547483149197,6.68608944744523,6.76402887480928,180524.805940369,0.1,1.0
2009-07-10,12.14,12.25,12.0,12.0,79500,6.75846177285471,6.81969989435504,6.68052234549065,6.68052234549065,142803.204699098,0.0,1.0
2009-07-13,12.57,12.57,12.18,12.32,24994,6.99784715690146,6.99784715690146,6.78073018067301,6.85866960803707,44895.8905440158,0.0,1.0
2009-07-14,12.39,12.52,12.31,12.38,13700,6.8976393217191,6.97001164712858,6.85310250608249,6.89207221976452,24608.854143115,0.0,1.0
2009-07-15,12.67,12.79,12.325,12.65,153300,7.05351817644721,7.12032339990212,6.86145315901435,7.04238397253806,275367.68906128,0.0,1.0
2009-07-16,12.67,12.92,12.43,12.61,42500,7.05351817644721,7.1926957253116,6.9199077295374,7.02011556471976,76341.3358454298,0.0,1.0
2009-07-17,12.51,12.79,12.31,12.7,48100,6.964444545174,7.12032339990212,6.85310250608249,7.07021948231094,86400.4295097688,0.0,1.0
2009-07-20,12.49,12.67,12.39,12.63,62400,6.95331034126485,7.05351817644721,6.8976393217191,7.03124976862891,112087.043688349,0.0,1.0
2009-07-21,12.33,12.61,12.2,12.61,57000,6.86423670999164,7.02011556471976,6.79186438458216,7.02011556471976,102387.203369165,0.0,1.0
2009-07-22,12.31,12.49,12.25,12.25,98500,6.85310250608249,6.95331034126485,6.81969989435504,6.81969989435504,176932.27248882,0.0,1.0
2009-07-23,12.42,12.6,12.25,12.25,126600,6.91434062758282,7.01454846276518,6.81969989435504,6.81969989435504,227407.367483092,0.0,1.0
2009-07-24,13.12,13.26,12.25,12.3,117600,7.30403776440311,7.38197719176717,6.81969989435504,6.84753540412792,211240.966951119,0.0,1.0
2009-07-27,13.18,13.41,12.98,13.18,121500,7.33744037613056,7.4654837210858,7.22609833703905,7.33744037613056,218246.407181641,0.0,1.0
2009-07-28,13.17,13.33,13.07,13.11,71500,7.33187327417599,7.4209469054492,7.27620225463023,7.29847066244854,128433.070892899,0.0,1.0
2009-07-29,13.14,13.23,12.98,13.08,70800,7.31517196831226,7.36527588590344,7.22609833703905,7.28176935658481,127175.684184857,0.0,1.0
2009-07-30,13.32,13.44,13.1,13.25,167600,7.41537980349462,7.48218502694953,7.29290356049396,7.37641008981259,301054.30323986,0.0,1.0
2009-07-31,13.6,13.88,13.16,13.38,447300,7.57125865822274,7.72713751295085,7.32630617222141,7.44878241522207,803470.106439076,0.0,1.0
2009-08-03,13.85,13.9,13.38,13.74,79600,7.71043620708712,7.73827171686,7.44878241522207,7.64919808558679,142982.831371676,0.0,1.0
2009-08-04,14.02,14.29,13.42,13.55,121800,7.80507694031491,7.95538869308845,7.47105082304038,7.54342314844986,218785.287199373,0.0,1.0
2009-08-05,13.92,14.01,13.56,13.64,84100,7.74940592076915,7.79950983836033,7.54899025040443,7.59352706604104,151066.031637662,0.0,1.0
2009-08-06,13.71,14.2,13.59,14.07,62400,7.63249677972307,7.90528477549727,7.56569155626816,7.83291245008779,112087.043688349,0.0,1.0
2009-08-07,13.89,14.24,13.5,13.89,156400,7.73270461490543,7.92755318331557,7.51558763867698,7.73270461490543,280936.115911182,0.0,1.0
2009-08-10,13.95,14.1,13.4,13.75,130300,7.76610722663288,7.84961375595151,7.45991661913123,7.65476518754137,234053.554368459,0.0,1.0
2009-08-11,13.91,14.0,13.5201,13.9,116400,7.74383881881458,7.79394273640576,7.52677751360568,7.73827171686,209085.446880189,0.0,1.0
2009-08-12,13.85,14.18,13.59,13.86,80700,7.71043620708712,7.89415057158812,7.56569155626816,7.7160033090417,144958.724770028,0.0,1.0
2009-08-13,14.21,14.22,13.51,13.95,128500,7.91085187745185,7.91641897940642,7.52115474063156,7.76610722663288,230820.274262064,0.0,1.0
2009-08-14,13.52,14.14,13.3,14.14,109600,7.52672184258613,7.87188216376982,7.40424559958547,7.87188216376982,196870.83314492,0.0,1.0
2009-08-17,12.89,13.25,12.76,13.25,74000,7.17599441944787,7.37641008981259,7.10362209403839,7.37641008981259,132923.737707337,0.0,1.0
2009-08-18,13.05,13.47,12.94,13.01,75800,7.26506805072108,7.49888633281325,7.20382992922075,7.24279964290278,136157.017813731,0.0,1.0
2009-08-19,13.01,13.38,12.76,13.38,58900,7.24279964290278,7.44878241522207,7.10362209403839,7.44878241522207,105800.110148137,0.0,1.0
2009-08-20,12.84,13.21,12.8,13.0,77900,7.148158909675,7.35414168199429,7.12589050185669,7.2372325409482,139929.177937858,0.0,1.0
2009-08-21,12.83,13.05,12.8,13.05,108900,7.14259180772042,7.26506805072108,7.12589050185669,7.26506805072108,195613.446436878,0.0,1.0
2009-08-24,12.88,13.03,12.76,12.9,134300,7.1704273174933,7.25393384681193,7.10362209403839,7.18156152140245,241238.621271558,0.0,1.0
2009-08-25,12.99,13.3,12.54,12.93,109600,7.23166543899363,7.40424559958547,6.98114585103773,7.19826282726618,196870.83314492,0.0,1.0
2009-08-26,13.11,13.125,12.81,12.95,89000,7.29847066244854,7.3068213153804,7.13145760381127,7.20939703117533,159867.738593959,0.0,1.0
2009-08-27,13.13,13.18,12.53,13.01,95700,7.30960486635769,7.33744037613056,6.97557874908315,7.24279964290278,171902.72565665,0.0,1.0
2009-08-28,12.72,13.2,12.59,13.2,62300,7.08135368622009,7.34857458003972,7.00898136081061,7.34857458003972,111907.417015771,0.0,1.0
2009-08-31,12.52,12.8,12.1,12.56,150600,6.97001164712858,7.12589050185669,6.73619336503641,6.99228005494688,270517.768901688,0.0,1.0
2009-09-01,12.24,12.88,12.09,12.39,102100,6.81413279240046,7.1704273174933,6.73062626308183,6.8976393217191,183398.832701609,0.0,1.0
2009-09-02,12.51,12.6,12.24,12.24,133100,6.964444545174,7.01454846276518,6.81413279240046,6.81413279240046,239083.101200628,0.0,1.0
2009-09-03,12.65,12.75,12.37,12.56,65600,7.04238397253806,7.09805499208382,6.88650511780994,6.99228005494688,117835.097210828,0.0,1.0
2009-09-04,12.72,12.73,12.41,12.65,75200,7.08135368622009,7.08692078817467,6.90877352562825,7.04238397253806,135079.257778266,0.0,1.0
2009-09-08,12.76,12.86,12.66,12.81,49400,7.10362209403839,7.15929311358415,7.04795107449264,7.13145760381127,88735.576253276,0.0,1.0
2009-09-09,12.76,12.87,12.441,12.64,62500,7.10362209403839,7.16486021553872,6.92603154168743,7.03681687058349,112266.670360926,0.0,1.0
2009-09-10,12.96,12.96,12.45,12.78,58500,7.2149641331299,7.2149641331299,6.93104193344655,7.11475629794754,105081.603457827,0.0,1.0
2009-09-11,12.77,13.0,12.6,13.0,46200,7.10918919599297,7.2372325409482,7.01454846276518,7.2372325409482,82987.5227307966,0.0,1.0
2009-09-14,12.68,12.7998,12.6,12.64,51600,7.05908527840179,7.1257791598176,7.01454846276518,7.03681687058349,92687.3630499806,0.0,1.0
2009-09-15,12.75,12.83,12.58,12.65,61600,7.09805499208382,7.14259180772042,7.00341425885603,7.04238397253806,110650.030307729,0.0,1.0
2009-09-16,12.85,12.99,12.58,12.76,111600,7.15372601162957,7.23166543899363,7.00341425885603,7.10362209403839,200463.36659647,0.0,1.0
2009-09-17,12.78,13.07,12.6,12.76,70400,7.11475629794754,7.27620225463023,7.01454846276518,7.10362209403839,126457.177494547,0.0,1.0
2009-09-18,13.1,13.11,12.79,12.81,95100,7.29290356049396,7.29847066244854,7.12032339990212,7.13145760381127,170824.965621185,0.0,1.0
2009-09-21,13.11,13.149,12.74,12.98,31700,7.29847066244854,7.32018236007138,7.09248789012924,7.22609833703905,56941.6552070617,0.0,1.0
2009-09-22,13.11,13.3,12.905,13.15,58100,7.29847066244854,7.40424559958547,7.18434507237974,7.32073907026684,104363.096767517,0.0,1.0
2009-09-23,12.91,13.23,12.87,13.11,54900,7.18712862335702,7.36527588590344,7.16486021553872,7.29847066244854,98615.0432450376,0.0,1.0
2009-09-24,12.73,13.06,12.58,12.91,36800,7.08692078817467,7.27063515267566,7.00341425885603,7.18712862335702,66102.6155085133,0.0,1.0
2009-09-25,12.65,12.91,12.5,12.91,36500,7.04238397253806,7.18712862335702,6.95887744321943,7.18712862335702,65563.7354907809,0.0,1.0
2009-09-28,12.96,13.06,12.65,12.99,43200,7.2149641331299,7.27063515267566,7.04238397253806,7.23166543899363,77598.7225534722,0.0,1.0
2009-09-29,12.76,12.96,12.76,12.91,22100,7.10362209403839,7.2149641331299,7.10362209403839,7.18712862335702,39697.4946396235,0.0,1.0
2009-09-30,12.62,12.84,12.5,12.72,72400,7.02568266667433,7.148158909675,6.95887744321943,7.08135368622009,130049.710946097,0.0,1.0
2009-10-01,12.51,12.72,12.47,12.67,48600,6.964444545174,7.08135368622009,6.9421761373557,7.05351817644721,87298.5628726562,0.0,1.0
2009-10-02,12.5,12.55,12.07,12.37,53600,6.95887744321943,6.98671295299231,6.71949205917268,6.88650511780994,96279.8965015302,0.0,1.0
2009-10-05,12.5,12.53,12.4,12.53,30200,6.95887744321943,6.97557874908315,6.90320642367367,6.97557874908315,54247.2551183995,0.0,1.0
2009-10-06,12.56,12.71,12.38,12.58,36600,6.99228005494688,7.07578658426551,6.89207221976452,7.00341425885603,65743.3621633584,0.0,1.0
2009-10-07,12.62,12.68,12.37,12.5,13300,7.02568266667433,7.05908527840179,6.88650511780994,6.95887744321943,23890.3474528051,0.0,1.0
2009-10-08,12.52,12.89,12.52,12.66,43100,6.97001164712858,7.17599441944787,6.97001164712858,7.04795107449264,77419.0958808947,0.0,1.0
2009-10-09,12.85,12.88,12.32,12.48,35900,7.15372601162957,7.1704273174933,6.85866960803707,6.94774323931028,64485.975455316,0.0,1.0
2009-10-12,12.67,12.81,12.52,12.81,21300,7.05351817644721,7.13145760381127,6.97001164712858,7.13145760381127,38260.4812590036,0.0,1.0
2009-10-13,12.69,12.71,12.5,12.67,26900,7.06465238035636,7.07578658426551,6.95887744321943,7.05351817644721,48319.5749233426,0.0,1.0
2009-10-14,12.9,13.06,12.73,12.84,23900,7.2372325409482,7.3269966654871,7.14185815862563,7.20357099424612,42600.5380172027,0.1,1.0
2009-10-15,12.86,12.87,12.8,12.85,25900,7.21479150981348,7.22040176759716,7.1811299631114,7.2091812520298,46165.436596048,0.0,1.0
2009-10-16,12.87,12.88,12.66,12.85,52700,7.22040176759716,7.22601202538084,7.10258635413987,7.2091812520298,93935.0775525765,0.0,1.0
2009-10-19,12.76,12.88,12.6,12.86,22700,7.15868893197667,7.22601202538084,7.06892480743778,7.21479150981348,40461.5988698954,0.0,1.0
2009-10-20,12.33,12.75,12.296,12.75,57000,6.9174478472784,7.15307867419299,6.89837297081388,7.15307867419299,101599.609497094,0.0,1.0
2009-10-21,11.8,12.4,11.76,12.26,74100,6.62010418474332,6.95671965176416,6.5976631536086,6.87817604279263,132079.492346222,0.0,1.0
2009-10-22,12.25,12.35,11.8,11.8,46400,6.87256578500895,6.92866836284576,6.62010418474332,6.62010418474332,82705.6470292135,0.0,1.0
2009-10-23,12.2,12.32,12.0,12.26,48900,6.84451449609055,6.91183758949472,6.73230934041693,6.87817604279263,87161.7702527702,0.0,1.0
2009-10-26,11.8,12.26,11.29,12.2,25714,6.62010418474332,6.87817604279263,6.3339810377756,6.84451449609055,45833.9010282154,0.0,1.0
2009-10-27,11.92,11.98,11.8,11.82,14130,6.68742727814749,6.72108882484957,6.62010418474332,6.63132470031068,25186.0084595428,0.0,1.0
2009-10-28,11.56,12.14,11.56,11.93,71700,6.48545799793498,6.81085294938847,6.48545799793498,6.69303753593117,127801.614051608,0.0,1.0
2009-10-29,11.95,11.97,11.47,11.73,90300,6.70425805149853,6.71547856706589,6.43496567788185,6.58083238025755,160955.17083487,0.0,1.0
2009-10-30,11.64,11.84,11.43,11.82,98000,6.53034006020443,6.64254521587804,6.41252464674713,6.63132470031068,174680.030363425,0.0,1.0
2009-11-02,11.6,11.73,11.19,11.55,127900,6.5078990290697,6.58083238025755,6.27787845993879,6.4798477401513,227975.264117164,0.0,1.0
2009-11-03,11.63,11.74,11.47,11.49,51000,6.52472980242075,6.58644263804123,6.43496567788185,6.44618619344921,90904.9137605579,0.0,1.0
2009-11-04,11.59,11.73,11.421,11.67,92700,6.50228877128602,6.58083238025755,6.40747541474182,6.54717083355547,165233.049129485,0.0,1.0
2009-11-05,11.66,11.7,11.55,11.69,36200,6.54156057577179,6.56400160690651,6.4798477401513,6.55839134912283,64524.6642771019,0.0,1.0
2009-11-06,11.57,11.67,11.34,11.48,45300,6.49106825571866,6.54717083355547,6.362032326694,6.44057593566553,80744.9528108485,0.0,1.0
2009-11-09,11.43,11.74,11.36,11.7,35200,6.41252464674713,6.58644263804123,6.37325284226136,6.56400160690651,62742.2149876792,0.0,1.0
2009-11-10,11.3,11.34,11.22,11.34,37200,6.33959129555928,6.362032326694,6.29470923328983,6.362032326694,66307.1135665246,0.0,1.0
2009-11-11,11.38,11.47,11.31,11.38,34800,6.38447335782873,6.43496567788185,6.34520155334296,6.38447335782873,62029.2352719101,0.0,1.0
2009-11-12,11.38,11.57,11.175,11.175,59600,6.38447335782873,6.49106825571866,6.26946307326327,6.26946307326327,106233.977649593,0.0,1.0
2009-11-13,11.43,11.53,11.31,11.46,27100,6.41252464674713,6.46862722458394,6.34520155334296,6.42935542009817,48304.3757433553,0.0,1.0
2009-11-16,11.9,12.22,11.46,11.51,35100,6.67620676258013,6.85573501165791,6.42935542009817,6.45740670901658,62563.9700587369,0.0,1.0
2009-11-17,11.77,12.0,11.5,11.86,55100,6.60327341139228,6.73230934041693,6.4517964512329,6.6537657314454,98212.955847191,0.0,1.0
2009-11-18,11.78,11.93,11.51,11.51,13300,6.60888366917596,6.69303753593117,6.45740670901658,6.45740670901658,23706.575549322,0.0,1.0
2009-11-19,11.19,11.81,10.91,11.7,53800,6.27787845993879,6.625714442527,6.12079124199573,6.56400160690651,95895.7717709415,0.0,1.0
2009-11-20,11.08,11.39,10.9,11.12,28600,6.2161656243183,6.39008361561241,6.11518098421205,6.23860665545303,50978.0496774894,0.0,1.0
2009-11-23,11.06,11.59,10.58,11.23,73100,6.20494510875094,6.50228877128602,5.93565273513426,6.30031949107351,130297.0430568,0.0,1.0
2009-11-24,10.98,11.1,9.95,11.07,82400,6.1600630464815,6.22738613988566,5.58220649476237,6.21055536653462,146873.821448431,0.0,1.0
2009-11-25,10.9,11.17,10.84,11.01,17300,6.11518098421205,6.26665794437143,6.08151943750996,6.17689381983254,30836.3727070128,0.0,1.0
2009-11-27,10.9,11.02,10.84,10.84,24800,6.11518098421205,6.18250407761622,6.08151943750996,6.08151943750996,44204.7423776831,0.0,1.0
2009-11-30,10.99,11.065,10.73,10.86,69900,6.16567330426518,6.20775023764278,6.01980660188948,6.09273995307733,124593.205330647,0.0,1.0
2009-12-01,10.95,11.34,10.83,11.14,97100,6.14323227313045,6.362032326694,6.07590917972628,6.24982717102039,173075.826002945,0.0,1.0
2009-12-02,10.98,11.05,10.76,10.95,104200,6.1600630464815,6.19933485096726,6.03663737524052,6.14323227313045,185731.215957846,0.0,1.0
2009-12-03,10.62,11.0,10.58,11.0,49500,5.95809376626899,6.17128356204886,5.93565273513426,6.17128356204886,88231.2398264238,0.0,1.0
2009-12-04,10.93,11.2,10.705,10.85,56500,6.13201175756309,6.28348871772247,6.00578095743027,6.08712969529364,100708.384852383,0.0,1.0
2009-12-07,11.0,11.05,10.84,10.96,34400,6.17128356204886,6.19933485096726,6.08151943750996,6.14884253091413,61316.255556141,0.0,1.0
2009-12-08,10.8,11.0,10.75,10.89,22800,6.05907840637524,6.17128356204886,6.03102711745684,6.10957072642837,40639.8437988377,0.0,1.0
2009-12-09,10.69,10.84,10.5,10.62,78600,5.99736557075475,6.08151943750996,5.89077067286482,5.95809376626899,140100.514148625,0.0,1.0
2009-12-10,10.85,10.9,10.58,10.72,157100,6.08712969529364,6.11518098421205,5.93565273513426,6.01419634410579,280022.783368307,0.0,1.0
2009-12-11,11.28,11.35,10.89,10.89,95700,6.32837077999192,6.36764258447768,6.10957072642837,6.10957072642837,170580.396997753,0.0,1.0
2009-12-14,11.8,11.8,11.37,11.37,51300,6.62010418474332,6.62010418474332,6.37886310004504,6.37886310004504,91439.6485473847,0.0,1.0
2009-12-15,11.62,11.98,11.51,11.75,119500,6.51911954463706,6.72108882484957,6.45740670901658,6.59205289582491,213002.690086013,0.0,1.0
2009-12-16,11.38,11.812,11.22,11.77,68300,6.38447335782873,6.62683649408373,6.29470923328983,6.60327341139228,121741.286467571,0.0,1.0
2009-12-17,11.32,11.5,11.06,11.26,71100,6.35081181112664,6.4517964512329,6.20494510875094,6.31715026442456,126732.144477954,0.0,1.0
2009-12-18,11.64,11.72,11.34,11.44,185400,6.53034006020443,6.57522212247387,6.362032326694,6.41813490453081,330466.098258969,0.0,1.0
2009-12-21,11.83,11.95,11.48,11.7,36800,6.63693495809436,6.70425805149853,6.44057593566553,6.56400160690651,65594.1338507555,0.0,1.0
2009-12-22,11.94,12.0,11.64,11.84,27900,6.69864779371485,6.73230934041693,6.53034006020443,6.64254521587804,49730.3351748934,0.0,1.0
2009-12-23,12.22,12.22,11.89,12.01,39800,6.85573501165791,6.85573501165791,6.67059650479645,6.73791959820062,70941.4817190236,0.0,1.0
2009-12-24,12.1,12.25,12.1,12.25,6700,6.78841191825374,6.87256578500895,6.78841191825374,6.87256578500895,11942.4102391321,0.0,1.0
2009-12-28,12.0,12.2,11.98,12.19,44800,6.73230934041693,6.84451449609055,6.72108882484957,6.83890423830687,79853.7281661372,0.0,1.0
2009-12-29,12.04,12.18,11.91,12.0,45800,6.75475037155166,6.83329398052319,6.68181702036381,6.73230934041693,81636.1774555598,0.0,1.0
2009-12-30,12.25,12.25,11.79,12.0,77600,6.87256578500895,6.87256578500895,6.61449392695964,6.73230934041693,138318.064859202,0.0,1.0
2009-12-31,12.05,12.49,12.04,12.16,45300,6.76036062933534,7.00721197181729,6.75475037155166,6.82207346495583,80744.9528108485,0.0,1.0
2010-01-04,12.41,12.43,11.9921,12.25,30400,6.96232990954785,6.97355042511521,6.72787723676783,6.87256578500895,54186.4583984502,0.0,1.0
2010-01-05,12.24,12.52,12.18,12.38,70700,6.86695552722527,7.02404274516833,6.83329398052319,6.9454991361968,126019.164762185,0.0,1.0
2010-01-06,12.12,12.32,12.08,12.22,47400,6.7996324338211,6.91183758949472,6.77719140268638,6.85573501165791,84488.0963186362,0.0,1.0
2010-01-07,12.45,12.59,12.06,12.06,58200,6.98477094068257,7.0633145496541,6.76597088711902,6.76597088711902,103738.548644401,0.0,1.0
2010-01-08,12.21,12.46,12.17,12.42,20600,6.85012475387423,6.99038119846625,6.82768372273951,6.96794016733153,36718.4553621077,0.0,1.0
2010-01-11,11.74,12.42,11.7,12.34,48700,6.58644263804123,6.96794016733153,6.56400160690651,6.92305810506208,86805.2803948857,0.0,1.0
2010-01-12,11.73,11.79,11.62,11.62,70500,6.58083238025755,6.61449392695964,6.51911954463706,6.51911954463706,125662.674904301,0.0,1.0
2010-01-13,11.81,11.86,11.45,11.81,46200,6.625714442527,6.6537657314454,6.42374516231449,6.625714442527,82349.1571713289,0.0,1.0
2010-01-14,12.0,12.15,11.74,11.74,23900,6.73230934041693,6.81646320717215,6.58644263804123,6.58644263804123,42600.5380172027,0.0,1.0
2010-01-15,11.99,12.0895,11.82,12.05,53500,6.72669908263325,6.78252114758088,6.63132470031068,6.76036062933534,95361.0369841147,0.0,1.0
2010-01-19,12.19,12.35,11.88,11.99,42600,6.83890423830687,6.92866836284576,6.66498624701276,6.72669908263325,75932.3397294072,0.0,1.0
2010-01-20,12.33,12.49,11.75,12.02,36300,6.9174478472784,7.00721197181729,6.59205289582491,6.7435298559843,64702.9092060442,0.0,1.0
2010-01-21,12.23,12.49,12.2,12.32,66300,6.86134526944159,7.00721197181729,6.84451449609055,6.91183758949472,118176.387888725,0.0,1.0
2010-01-22,12.04,12.42,12.0,12.25,43400,6.75475037155166,6.96794016733153,6.73230934041693,6.87256578500895,77358.2991609453,0.0,1.0
2010-01-25,12.03,12.19,11.95,12.16,40300,6.74914011376798,6.83890423830687,6.70425805149853,6.82207346495583,71832.7063637349,0.0,1.0
2010-01-26,11.98,12.21,11.94,11.97,80500,6.72108882484957,6.85012475387423,6.69864779371485,6.71547856706589,143487.167798528,0.0,1.0
2010-01-27,12.53,12.61,11.95,11.95,30500,7.02965300295202,7.07453506522146,6.70425805149853,6.70425805149853,54364.7033273925,0.0,1.0
2010-01-28,11.75,12.6,11.65,12.6,168800,6.59205289582491,7.06892480743778,6.53595031798811,7.06892480743778,300877.440054553,0.0,1.0
2010-01-29,11.66,12.18,11.4501,11.82,102400,6.54156057577179,6.83329398052319,6.42380126489233,6.63132470031068,182522.807236885,0.0,1.0
2010-02-01,11.54,11.84,11.41,11.66,69100,6.47423748236762,6.64254521587804,6.40130413117977,6.54156057577179,123167.245899109,0.0,1.0
2010-02-02,11.65,11.79,11.47,11.55,36900,6.53595031798811,6.61449392695964,6.43496567788185,6.4798477401513,65772.3787796978,0.0,1.0
2010-02-03,11.5,11.63,11.46,11.6,54600,6.5078990290697,6.58146658331136,6.48526285853381,6.56448945540944,96482.750761079,0.1,1.0
2010-02-04,11.5,11.55,11.41,11.41,92400,6.5078990290697,6.53619424223957,6.45696764536394,6.45696764536394,163278.50128798,0.0,1.0
2010-02-05,11.5,11.75,11.43,11.5,45800,6.5078990290697,6.64937509491904,6.46828573063189,6.5078990290697,80932.4173050809,0.0,1.0
2010-02-08,11.01,11.5,10.99,11.4,40800,6.23060594000499,6.5078990290697,6.21928785473705,6.45130860272997,72097.0005687184,0.0,1.0
2010-02-09,10.96,11.17,10.77,11.17,32100,6.20231072683513,6.32115062214857,6.09478891678963,6.32115062214857,56723.3754474475,0.0,1.0
2010-02-10,11.24,11.27,10.76,10.89,24500,6.36076392058639,6.37774104848831,6.08912987415565,6.16269742839731,43293.5420081765,0.0,1.0
2010-02-11,11.6,11.61,11.03,11.18,23000,6.56448945540944,6.57014849804341,6.24192402527294,6.32680966478255,40642.9169872677,0.0,1.0
2010-02-12,11.9,11.9,11.31,11.46,58100,6.73426073442865,6.73426073442865,6.4003772190242,6.48526285853381,102667.542476533,0.0,1.0
2010-02-16,11.7,12.0,11.56,11.95,17300,6.62107988174918,6.79085116076839,6.54185328487354,6.76255594759852,30570.5419078144,0.0,1.0
2010-02-17,11.7,11.99,11.59,11.76,31500,6.62107988174918,6.78519211813441,6.55883041277547,6.65503413755302,55663.125439084,0.0,1.0
2010-02-18,11.82,11.85,11.45,11.5,34800,6.68898839335686,6.70596552125878,6.47960381589983,6.5078990290697,61494.5004850833,0.0,1.0
2010-02-19,11.83,12.1,11.77,11.8,44000,6.69464743599083,6.84744158710812,6.66069318018699,6.67767030808891,77751.6672799904,0.0,1.0
2010-02-22,11.97,12.0,11.84,11.89,18200,6.77387403286647,6.79085116076839,6.70030647862481,6.72860169179468,32160.9169203596,0.0,1.0
2010-02-23,11.77,11.99,11.51,11.84,17800,6.66069318018699,6.78519211813441,6.51355807170368,6.70030647862481,31454.0835814507,0.0,1.0
2010-02-24,11.99,12.0,11.68,11.79,25600,6.78519211813441,6.79085116076839,6.60976179648123,6.67201126545494,45237.3336901762,0.0,1.0
2010-02-25,12.0,12.04,11.75,11.8,44200,6.79085116076839,6.81348733130428,6.64937509491904,6.67767030808891,78105.0839494448,0.0,1.0
2010-02-26,11.5,12.3,11.5,11.81,150200,6.5078990290697,6.9606224397876,6.5078990290697,6.68332935072289,265415.918760331,0.0,1.0
2010-03-01,11.67,11.96,11.5,11.61,59200,6.60410275384725,6.76821499023249,6.5078990290697,6.57014849804341,104611.334158533,0.0,1.0
2010-03-02,12.12,12.16,11.55,11.71,39300,6.85875967237607,6.88139584291196,6.53619424223957,6.62673892438315,69446.3755478096,0.0,1.0
2010-03-03,12.05,12.45,12.03,12.19,27700,6.81914637393825,7.0455080792972,6.80782828867031,6.89837297081388,48948.2087194485,0.0,1.0
2010-03-04,12.56,12.57,12.18,12.4899,11700,7.10775754827091,7.11341659090488,6.89271392817991,7.06808765940676,20674.8751630884,0.0,1.0
2010-03-05,13.01,13.01,12.52,12.6,37700,7.36241446679972,7.36241446679972,7.08512137773502,7.1303937188068,66619.0421921736,0.0,1.0
2010-03-08,13.0,13.25,12.76,12.97,21200,7.35675542416575,7.49823149001509,7.22093840095038,7.33977829626383,37462.1669621772,0.0,1.0
2010-03-09,12.95,12.96,12.48,12.77,22200,7.32846021099588,7.33411925362986,7.06248520719912,7.22659744358436,39229.2503094497,0.0,1.0
2010-03-10,12.81,13.0,12.76,12.94,60200,7.24923361412025,7.35675542416575,7.22093840095038,7.32280116836191,106378.417505805,0.0,1.0
2010-03-11,12.89,12.98,12.59,12.77,41200,7.29450595519204,7.3454373388978,7.12473467617283,7.22659744358436,72803.8339076274,0.0,1.0
2010-03-12,12.95,13.0,12.8,12.98,26800,7.32846021099588,7.35675542416575,7.24357457148628,7.3454373388978,47357.8337069032,0.0,1.0
2010-03-15,12.96,12.97,12.53,12.88,36400,7.33411925362986,7.33977829626383,7.09078042036899,7.28884691255807,64321.8338407193,0.0,1.0
2010-03-16,13.0,13.0,12.7,12.99,19100,7.35675542416575,7.35675542416575,7.18698414514654,7.35109638153178,33751.2919329049,0.0,1.0
2010-03-17,13.12,13.27,12.84,13.0,33800,7.42466393577343,7.50954957528304,7.26621074202217,7.35675542416575,59727.4171378108,0.0,1.0
2010-03-18,13.02,13.34,12.85,13.16,66700,7.3680735094337,7.54916287372086,7.27186978465615,7.44730010630933,117864.459263076,0.0,1.0
2010-03-19,12.99,13.3,12.78,13.12,132600,7.35109638153178,7.52652670318496,7.23225648621833,7.42466393577343,234315.251848335,0.0,1.0
2010-03-22,13.34,13.53,12.81,12.84,52200,7.54916287372086,7.65668468376635,7.24923361412025,7.26621074202217,92241.7507276249,0.0,1.0
2010-03-23,13.22,13.539,12.95,13.39,33500,7.48125436211317,7.66177782213693,7.32846021099588,7.57745808689072,59197.2921336291,0.0,1.0
2010-03-24,12.85,13.11,12.55,13.11,28300,7.27186978465615,7.41900489313946,7.10209850563694,7.41900489313946,50008.458727812,0.0,1.0
2010-03-25,12.69,13.55,12.64,13.24,36700,7.18132510251257,7.6680027690343,7.1530298893427,7.49257244738112,64851.958844901,0.0,1.0
2010-03-26,12.62,13.0299,12.55,12.72,51800,7.14171180407475,7.37367596164133,7.10209850563694,7.19830223041449,91534.917388716,0.0,1.0
2010-03-29,12.4,12.63,12.31,12.63,55200,7.01721286612733,7.14737084670873,6.96628148242157,7.14737084670873,97543.0007694425,0.0,1.0
2010-03-30,12.57,12.66,12.45,12.5,28400,7.11341659090488,7.16434797461065,7.0455080792972,7.07380329246707,50185.1670625393,0.0,1.0
2010-03-31,12.37,12.77,12.24,12.46,44000,7.00023573822541,7.22659744358436,6.92666818398375,7.05116712193117,77751.6672799904,0.0,1.0
2010-04-01,12.53,12.64,12.19,12.41,16400,7.09078042036899,7.1530298893427,6.89837297081388,7.02287190876131,28980.1668952691,0.0,1.0
2010-04-05,12.65,12.65,12.4,12.54,24700,7.15868893197667,7.15868893197667,7.01721286612733,7.09643946300296,43646.958677631,0.0,1.0
2010-04-06,12.72,12.9,12.55,12.55,34000,7.19830223041449,7.30016499782601,7.10209850563694,7.10209850563694,60080.8338072653,0.0,1.0
2010-04-07,12.78,12.88,12.62,12.67,46200,7.23225648621833,7.28884691255807,7.14171180407475,7.17000701724462,81639.2506439899,0.0,1.0
2010-04-08,13.0,13.0,12.59,12.7,33000,7.35675542416575,7.35675542416575,7.12473467617283,7.18698414514654,58313.7504599928,0.0,1.0
2010-04-09,13.19,13.5,12.94,13.16,158600,7.46427723421125,7.63970755586443,7.32280116836191,7.44730010630933,280259.41887742,0.0,1.0
2010-04-12,13.06,13.425,12.79,13.06,42100,7.39070967996959,7.59726473610963,7.2379155288523,7.39070967996959,74394.2089201726,0.0,1.0
2010-04-13,12.71,13.05,12.57,12.97,69300,7.19264318778052,7.38505063733562,7.11341659090488,7.33977829626383,122458.875965985,0.0,1.0
2010-04-14,13.03,13.17,12.69,12.79,106400,7.37373255206767,7.4529591489433,7.18132510251257,7.2379155288523,188017.668149795,0.0,1.0
2010-04-15,13.18,13.365,12.96,13.07,108600,7.45861819157728,7.56331048030579,7.33411925362986,7.39636872260357,191905.251513794,0.0,1.0
2010-04-16,13.19,13.46,12.95,13.17,32000,7.46427723421125,7.61707138532854,7.32846021099588,7.4529591489433,56546.6671127203,0.0,1.0
2010-04-19,13.33,13.47,13.09,13.09,19300,7.54350383108688,7.62273042796251,7.40768680787151,7.40768680787151,34104.7086023594,0.0,1.0
2010-04-20,13.65,13.66,13.34,13.35,26300,7.72459319537404,7.73025223800801,7.54916287372086,7.55482191635483,46474.292033267,0.0,1.0
2010-04-21,14.45,14.5,13.6405,13.69,52800,8.17731660609193,8.2056118192618,7.71921710487176,7.74722936590993,93302.0007359885,0.0,1.0
2010-04-22,15.21,15.24,14.26,14.26,61000,8.60740384627393,8.62438097417585,8.06979479604643,8.06979479604643,107792.084183623,0.0,1.0
2010-04-23,15.4,15.78,15.17,15.17,64000,8.71492565631943,8.92996927641043,8.58476767573803,8.58476767573803,113093.334225441,0.0,1.0
2010-04-26,16.14,16.5,15.61,15.61,89000,9.13369481123348,9.33742034605653,8.83376555163287,8.83376555163287,157270.417907253,0.0,1.0
2010-04-27,16.4,16.88,16.15,16.47,159600,9.28082991971679,9.55246396614753,9.13935385386745,9.32044321815461,282026.502224692,0.0,1.0
2010-04-28,16.62,16.97,16.34,16.58,132300,9.40532885766421,9.60339534985329,9.24687566391295,9.38269268712832,233785.126844153,0.0,1.0
2010-04-29,17.2,17.55,16.44,16.71,51400,9.73355333043469,9.93161982262376,9.30346609025269,9.45626024136998,90828.0840498069,0.0,1.0
2010-04-30,16.65,17.48,16.6,17.28,84800,9.42230598556614,9.89200652418595,9.39401077239627,9.77882567150648,149848.667848709,0.0,1.0
2010-05-03,16.5,16.79,16.39,16.65,82000,9.33742034605653,9.50153258244177,9.27517087708282,9.42230598556614,144900.834476346,0.0,1.0
2010-05-04,15.72,16.29,15.58,16.29,76900,8.89601502060659,9.21858045074308,8.81678842373095,9.21858045074308,135888.709405256,0.0,1.0
2010-05-05,16.07,16.43,15.66,15.66,51600,9.09408151279566,9.29780704761871,8.86206076480274,8.86206076480274,91181.5007192615,0.0,1.0
2010-05-06,15.33,16.51,14.3,15.98,87500,8.67531235788161,9.34307938869051,8.09243096658233,9.0431501290899,154619.792886345,0.0,1.0
2010-05-07,15.46,15.75,14.68,15.33,85800,8.74887991212327,8.91299214850851,8.30747458667332,8.67531235788161,151615.751195981,0.0,1.0
2010-05-10,16.5675,16.77,16.07,16.08,79400,9.37561888383585,9.49021449717382,9.09408151279566,9.09974055542964,140306.417773437,0.0,1.0
2010-05-11,16.84,17.44,16.26,16.43,76400,9.52982779561163,9.86937035365005,9.20160332284116,9.29780704761871,135005.16773162,0.0,1.0
2010-05-12,17.37,17.46,16.8,16.84,88700,9.88634748155198,9.93757207990199,9.56192502533524,9.5846915134908,155843.096034708,0.1,1.0
2010-05-13,17.37,17.67,17.03,17.26,50300,9.88634748155198,10.0570961427187,9.69283233222971,9.82373963912419,88375.5099272358,0.0,1.0
2010-05-14,16.97,17.34,16.81,17.29,46400,9.65868259999637,9.8692726154353,9.56761664737413,9.84081450524086,81523.3332131958,0.0,1.0
2010-05-17,17.12,17.4,16.7635,17.11,56400,9.74405693057973,9.90342234766864,9.54115060489329,9.73836530854083,99093.0170953499,0.0,1.0
2010-05-18,16.86,17.39,16.81,17.28,59300,9.59607475756858,9.89773072562976,9.56761664737413,9.83512288320197,104188.225421175,0.0,1.0
2010-05-19,17.0,17.17,16.74,16.83,98400,9.67575746611304,9.77251504077418,9.5277752931019,9.57899989145191,172885.689400398,0.0,1.0
2010-05-20,15.95,16.91,15.92,16.77,73100,9.07813715202959,9.62453286776303,9.06106228591292,9.54485015921857,128434.389178548,0.0,1.0
2010-05-21,15.77,16.32,15.61,15.7,100500,8.97568795532957,9.28872716746852,8.88462200270733,8.93584660105734,176575.32301565,0.0,1.0
2010-05-24,15.29,15.83,15.17,15.71,92700,8.70249009746285,9.00983768756291,8.63419063299617,8.94153822309623,162870.96958757,0.0,1.0
2010-05-25,15.27,15.5,14.73,15.06,113400,8.69110685338507,8.82201416027954,8.38375926328501,8.57158279056838,199240.215223629,0.0,1.0
2010-05-26,15.26,15.69,15.25,15.31,73200,8.68541523134618,8.93015497901845,8.67972360930729,8.71387334154063,128610.086017369,0.0,1.0
2010-05-27,16.09,16.13,15.28,15.55,78800,9.15781986057405,9.18058634872961,8.69679847542396,8.85047227047399,138449.108991376,0.0,1.0
2010-05-28,16.06,16.39,15.72,16.09,63300,9.14074499445738,9.32856852174075,8.94722984513512,9.15781986057405,111216.098974036,0.0,1.0
2010-06-01,15.44,16.11,15.37,15.98,61600,8.7878644280462,9.16920310465183,8.74802307377397,9.09521201814626,108229.25271407,0.0,1.0
2010-06-02,16.09,16.15,15.44,15.45,39100,9.15781986057405,9.19196959280739,8.7878644280462,8.79355605008509,68697.4639792231,0.0,1.0
2010-06-03,16.19,16.45,15.81,16.18,38700,9.21473608096295,9.36271825397409,8.99845444348513,9.20904445892406,67994.676623937,0.0,1.0
2010-06-04,15.09,16.04,15.06,15.84,75800,8.58865765668505,9.1293617503796,8.57158279056838,9.0155293096018,133178.203826729,0.0,1.0
2010-06-07,14.78,15.51,14.75,15.1,61600,8.41221737347946,8.82770578231843,8.39514250736279,8.59434927872394,108229.25271407,0.0,1.0
2010-06-08,14.88,15.11,14.62,14.79,61000,8.46913359386836,8.60004090076283,8.32115142085722,8.41790899551835,107175.071681141,0.0,1.0
2010-06-09,14.89,15.2,14.7,15.02,59400,8.47482521590725,8.65126549911284,8.36668439716834,8.54881630241282,104363.922259996,0.0,1.0
2010-06-10,15.325,15.39,15.0,15.11,76600,8.72241077459896,8.75940631785175,8.53743305833504,8.60004090076283,134583.778537302,0.0,1.0
2010-06-11,15.72,15.72,15.15,15.15,42900,8.94722984513512,8.94722984513512,8.62280738891839,8.62280738891839,75373.9438544417,0.0,1.0
2010-06-14,15.54,16.0,15.46,15.87,75500,8.8447806484351,9.10659526222404,8.79924767212398,9.03260417571847,132651.113310265,0.0,1.0
2010-06-15,15.9,15.92,15.18,15.61,74900,9.04967904183514,9.06106228591292,8.63988225503506,8.88462200270733,131596.932277335,0.0,1.0
2010-06-16,15.99,16.26,15.68,15.74,64300,9.10090364018515,9.25457743523518,8.92446335697956,8.9586130892129,112973.067362252,0.0,1.0
2010-06-17,16.1,16.25,16.0,16.13,18100,9.16351148261294,9.24888581319629,9.10659526222404,9.18058634872961,31801.1278266992,0.0,1.0
2010-06-18,16.34,16.42,16.13,16.2,73700,9.3001104115463,9.34564338785742,9.18058634872961,9.22042770300184,129488.570211477,0.0,1.0
2010-06-21,15.95,16.59,15.9,16.49,39000,9.07813715202959,9.44240096251855,9.04967904183514,9.38548474212965,68521.7671404016,0.0,1.0
2010-06-22,15.62,16.31,15.62,16.04,28900,8.89031362474622,9.28303554542963,8.89031362474622,9.1293617503796,50776.3864194258,0.0,1.0
2010-06-23,15.58,15.76,15.37,15.56,19500,8.86754713659066,8.96999633329068,8.74802307377397,8.85616389251288,34260.8835702008,0.0,1.0
2010-06-24,15.3,15.75,15.29,15.51,41800,8.70818171950174,8.96430471125179,8.70249009746285,8.82770578231843,73441.2786274048,0.0,1.0
2010-06-25,16.07,16.1,15.23,15.4,169600,9.14643661649627,9.16351148261294,8.66834036522951,8.76509793989064,297981.838641336,0.0,1.0
2010-06-28,15.87,16.27,15.85,16.09,42200,9.03260417571847,9.26026905727407,9.02122093164069,9.15781986057405,74144.0659826909,0.0,1.0
2010-06-29,15.19,15.64,15.12,15.59,56800,8.64557387707395,8.901696868824,8.60573252280172,8.87323875862955,99795.8044506361,0.0,1.0
2010-06-30,14.69,15.27,14.59,15.17,56300,8.36099277512945,8.69110685338507,8.30407655474055,8.63419063299617,98917.3202565284,0.0,1.0
2010-07-01,14.62,14.78,13.93,14.75,43100,8.32115142085722,8.41221737347946,7.92842950017381,8.39514250736279,75725.3375320848,0.0,1.0
2010-07-02,14.38,14.72,14.28,14.72,33000,8.18455249192386,8.37806764124612,8.12763627153496,8.37806764124612,57979.956811109,0.0,1.0
2010-07-06,14.45,14.96,14.37,14.64,38900,8.22439384619609,8.51466657017948,8.17886086988497,8.332534664935,68346.07030158,0.0,1.0
2010-07-07,15.05,15.12,14.55,14.55,47900,8.56589116852949,8.60573252280172,8.28131006658499,8.28131006658499,84158.7857955189,0.0,1.0
2010-07-08,15.18,15.24,14.61,15.15,54900,8.63988225503506,8.6740319872684,8.31545979881833,8.62280738891839,96457.5645130268,0.0,1.0
2010-07-09,15.36,15.55,15.15,15.2,31700,8.74233145173508,8.85047227047399,8.62280738891839,8.65126549911284,55695.897906429,0.0,1.0
2010-07-12,15.22,15.46,15.13,15.31,29900,8.66264874319062,8.79924767212398,8.61142414484061,8.71387334154063,52533.3548076412,0.0,1.0
2010-07-13,16.06,16.1,15.47,15.47,48200,9.14074499445738,9.16351148261294,8.80493929416287,8.80493929416287,84685.8763119835,0.0,1.0
2010-07-14,15.68,16.02,15.39,15.95,39500,8.92446335697956,9.11797850630182,8.75940631785175,9.07813715202959,69400.2513345093,0.0,1.0
2010-07-15,15.38,15.7,15.1,15.59,31400,8.75371469581286,8.93584660105734,8.59434927872394,8.87323875862955,55168.8073899643,0.0,1.0
2010-07-16,14.51,15.23,14.51,15.23,61000,8.25854357842943,8.66834036522951,8.25854357842943,8.66834036522951,107175.071681141,0.0,1.0
2010-07-19,14.41,14.63,14.15,14.55,30400,8.20162735804053,8.32684304289611,8.05364518502939,8.28131006658499,53411.8390017489,0.0,1.0
2010-07-20,14.69,14.71,14.19,14.19,35700,8.36099277512945,8.37237601920723,8.07641167318495,8.07641167318495,62723.7714592907,0.0,1.0
2010-07-21,14.23,15.15,14.16,14.78,78800,8.09917816134051,8.62280738891839,8.05933680706828,8.41221737347946,138449.108991375,0.0,1.0
2010-07-22,15.13,15.24,14.31,14.48,49200,8.61142414484061,8.6740319872684,8.14471113765163,8.24146871231276,86442.8447001989,0.0,1.0
2010-07-23,15.14,15.32,14.8,15.01,51400,8.6171157668795,8.71956496357952,8.42360061755724,8.54312468037393,90308.1751542728,0.0,1.0
2010-07-26,15.74,15.76,14.81,15.27,38500,8.9586130892129,8.96999633329068,8.42929223959613,8.69110685338507,67643.2829462939,0.0,1.0
2010-07-27,15.18,16.01,15.06,15.9,63200,8.63988225503506,9.11228688426293,8.57158279056838,9.04967904183514,111040.402135215,0.0,1.0
2010-07-28,14.88,15.19,14.82,15.19,36000,8.46913359386836,8.64557387707395,8.43498386163502,8.64557387707395,63250.8619757553,0.0,1.0
2010-07-29,14.93,15.06,14.67,15.06,31900,8.49759170406281,8.57158279056838,8.34960953105167,8.57158279056838,56047.2915840721,0.0,1.0
2010-07-30,14.71,14.97,14.39,14.77,46700,8.37237601920723,8.52035819221837,8.19024411396275,8.40652575144057,82050.4237296603,0.0,1.0
2010-08-02,14.78,14.94,14.54,14.92,46600,8.41221737347946,8.5032833261017,8.2756184445461,8.49190008202392,81874.7268908388,0.0,1.0
2010-08-03,14.86,14.99,14.39,14.68,51800,8.45775034979058,8.53174143629615,8.19024411396275,8.35530115309056,91010.962509559,0.0,1.0
2010-08-04,15.06,15.08,14.6,14.97,56200,8.57158279056838,8.58296603464616,8.30976817677944,8.52035819221837,98741.6234177069,0.0,1.0
2010-08-05,14.37,15.21,14.37,14.93,30800,8.17886086988497,8.65695712115173,8.17886086988497,8.49759170406281,54114.6263570351,0.0,1.0
2010-08-06,14.33,14.96,14.0,14.26,60000,8.15609438172941,8.51466657017948,7.96827085444604,8.11625302745718,105418.103292925,0.0,1.0
2010-08-09,14.32,14.46,14.01,14.46,41000,8.15040275969052,8.23008546823498,7.97396247648493,8.23008546823498,72035.7039168324,0.0,1.0
2010-08-10,14.06,14.54,14.03,14.11,51400,8.00242058667938,8.2756184445461,7.98534572056271,8.03087869687383,90308.1751542728,0.0,1.0
2010-08-11,13.35,13.99,13.18,13.58,81700,7.65523164230708,8.02222402066488,7.5577492918058,7.78711952827942,142477.073322277,0.1,1.0
2010-08-12,13.3,13.49,13.0816,13.11,34300,7.62656036274788,7.73551122507285,7.50132421363329,7.51760950042291,59815.9561193892,0.0,1.0
2010-08-13,13.01,13.42,12.99,13.21,38500,7.46026694130451,7.69537143368997,7.44879842948083,7.57495205954132,67140.3589095184,0.0,1.0
2010-08-16,13.13,13.25,12.86,12.9,22900,7.52907801224659,7.59788908318868,7.3742531026269,7.39719012627426,39935.4342604668,0.0,1.0
2010-08-17,13.27,13.4,13.11,13.25,44600,7.60935759501236,7.68390292186629,7.51760950042291,7.59788908318868,77778.1820094681,0.0,1.0
2010-08-18,13.14,13.32,13.03,13.21,59600,7.53481226815843,7.63802887457156,7.47173545312819,7.57495205954132,103936.763402787,0.0,1.0
2010-08-19,12.86,13.3,12.85,13.05,145500,7.3742531026269,7.62656036274788,7.36851884671506,7.48320396495187,253738.239515193,0.0,1.0
2010-08-20,12.95,13.08,12.78,12.78,59400,7.42586140583346,7.50040673268739,7.32837905533218,7.32837905533218,103587.982317543,0.0,1.0
2010-08-23,12.56,13.2,12.56,13.01,25100,7.20222542527168,7.56921780362948,7.20222542527168,7.46026694130451,43772.0261981536,0.0,1.0
2010-08-24,12.61,12.82,12.34,12.34,29500,7.23089670483089,7.35131607897954,7.07607179521119,7.07607179521119,51445.2100735271,0.0,1.0
2010-08-25,12.91,13.0,12.47,12.55,34400,7.4029243821861,7.45453268539267,7.15061712206512,7.19649116935984,59990.3466620113,0.0,1.0
2010-08-26,12.84,13.09,12.84,12.95,23600,7.36278459080322,7.50614098859923,7.36278459080322,7.42586140583346,41156.1680588217,0.0,1.0
2010-08-27,13.22,13.26,12.775,13.06,41400,7.58068631545316,7.60362333910052,7.32551192737626,7.48893822086371,72197.6846455601,0.0,1.0
2010-08-30,12.85,13.13,12.73,13.12,38400,7.36851884671506,7.52907801224659,7.29970777577297,7.52334375633475,66965.9683668963,0.0,1.0
2010-08-31,12.91,13.24,12.78,12.87,35000,7.4029243821861,7.59215482727684,7.32837905533218,7.37998735853874,61036.6899177441,0.0,1.0
2010-09-01,13.53,14.0,12.91,13.15,56500,7.75844824872021,8.02795827657672,7.4029243821861,7.54054652407027,98530.6565815011,0.0,1.0
2010-09-02,13.53,13.58,13.1,13.43,32700,7.75844824872021,7.78711952827942,7.51187524451107,7.70110568960181,57025.7074374352,0.0,1.0
2010-09-03,13.71,13.74,13.43,13.7,34900,7.86166485513334,7.87886762286886,7.70110568960181,7.8559305992215,60862.2993751219,0.0,1.0
2010-09-07,13.1,13.71,13.06,13.69,27400,7.51187524451107,7.86166485513334,7.48893822086371,7.85019634330966,47783.0086784625,0.0,1.0
2010-09-08,13.15,13.5,13.09,13.11,33600,7.54054652407027,7.74124548098469,7.50614098859923,7.51760950042291,58595.2223210343,0.0,1.0
2010-09-09,13.03,13.43,12.965,13.37,26100,7.47173545312819,7.70110568960181,7.43446278970123,7.66670015413077,45515.9316243748,0.0,1.0
2010-09-10,12.91,13.14,12.88,13.04,42300,7.4029243821861,7.53481226815843,7.38572161445058,7.47746970904003,73767.1995291592,0.0,1.0
2010-09-13,13.21,13.295,12.95,13.01,79200,7.57495205954132,7.62369323479196,7.42586140583346,7.46026694130451,138117.309756724,0.0,1.0
2010-09-14,12.87,13.14,12.8,13.14,51700,7.37998735853874,7.53481226815843,7.33984756715586,7.53481226815843,90159.9105356391,0.0,1.0
2010-09-15,12.68,12.79,12.58,12.78,26500,7.27103649621377,7.33411331124402,7.21369393709536,7.32837905533218,46213.4937948633,0.0,1.0
2010-09-16,12.22,12.64,12.04,12.61,28300,7.00726072426911,7.24809947256641,6.90404411785598,7.23089670483089,49352.5235620616,0.0,1.0
2010-09-17,12.16,12.5,11.88,12.37,133600,6.97285518879806,7.16781988980064,6.81229602326653,7.09327456294671,232985.76494316,0.0,1.0
2010-09-20,12.4,12.41,11.97,12.21,68000,7.11047733068224,7.11621158659408,6.86390432647309,7.00152646835727,118585.568983046,0.0,1.0
2010-09-21,12.23,12.67,12.06,12.35,120800,7.01299498018095,7.26530224030193,6.91551262967966,7.08180605112303,210663.775487528,0.0,1.0
2010-09-22,12.09,12.48,12.0,12.14,19800,6.93271539741518,7.15635137797696,6.88110709420862,6.96138667697438,34529.3274391809,0.0,1.0
2010-09-23,12.02,12.48,11.96,11.96,31500,6.8925756060323,7.15635137797696,6.85817007056125,6.85817007056125,54933.0209259696,0.0,1.0
2010-09-24,12.53,12.59,12.2,12.22,34000,7.18502265753616,7.21942819300721,6.99579221244543,7.00726072426911,59292.7844915228,0.0,1.0
2010-09-27,12.33,12.54,12.29,12.54,8300,7.07033753929935,7.190756913448,7.04740051565199,7.190756913448,14474.4150376364,0.0,1.0
2010-09-28,12.53,12.59,12.15,12.35,115800,7.18502265753616,7.21942819300721,6.96712093288622,7.08180605112303,201944.248356422,0.0,1.0
2010-09-29,12.61,12.72,12.45,12.45,51600,7.23089670483089,7.29397351986113,7.13914861024144,7.13914861024144,89985.5199930169,0.0,1.0
2010-09-30,12.9,13.13,12.69,12.69,102700,7.39719012627426,7.52907801224659,7.27677075212561,7.27677075212561,179099.087272923,0.0,1.0
2010-10-01,13.04,13.17,12.895,12.97,42000,7.47746970904003,7.55201503589396,7.39432299831834,7.43732991765715,73244.0279012928,0.0,1.0
2010-10-04,12.55,13.04,12.52,13.04,82800,7.19649116935984,7.47746970904003,7.17928840162432,7.47746970904003,144395.36929112,0.0,1.0
2010-10-05,13.47,13.57,12.59,12.73,57700,7.72404271324917,7.78138527236758,7.21942819300721,7.29970777577297,100623.343092967,0.0,1.0
2010-10-06,13.67,13.95,13.27,13.46,37400,7.83872783148598,7.99928699701752,7.60935759501236,7.71830845733733,65222.0629406751,0.0,1.0
2010-10-07,13.4,13.84,13.22,13.76,25500,7.68390292186629,7.93621018198727,7.58068631545316,7.89033613469255,44469.5883686421,0.0,1.0
2010-10-08,13.71,13.85,13.02,13.47,26000,7.86166485513334,7.94194443789911,7.46600119721635,7.72404271324917,45341.5410817527,0.0,1.0
2010-10-11,13.7,13.91,13.34,13.66,12200,7.8559305992215,7.97634997337015,7.64949738639524,7.83299357557414,21275.6461998994,0.0,1.0
2010-10-12,13.47,13.7,13.34,13.7,9500,7.72404271324917,7.8559305992215,7.64949738639524,7.8559305992215,16567.101549102,0.0,1.0
2010-10-13,14.01,14.24,13.11,13.5,32000,8.03369253248856,8.16558041846089,7.51760950042291,7.74124548098469,55804.9736390802,0.0,1.0
2010-10-14,14.12,14.17,13.61,13.95,23800,8.0967693475188,8.12544062707801,7.80432229601494,7.99928699701752,41504.949144066,0.0,1.0
2010-10-15,13.95,14.37,13.74,14.34,54200,7.99928699701752,8.24012574531482,7.87886762286886,8.2229229775793,94519.6741011921,0.0,1.0
2010-10-18,14.5,14.5,13.89,14.03,32000,8.31467107216874,8.31467107216874,7.96488146154647,8.04516104431224,55804.9736390803,0.0,1.0
2010-10-19,14.16,14.69,13.94,14.29,37300,8.11970637116617,8.42362193449371,7.99355274110567,8.19425169802009,65047.6723980529,0.0,1.0
2010-10-20,13.93,14.47,13.85,14.28,91000,7.98781848519383,8.29746830443322,7.94194443789911,8.18851744210825,158695.393786135,0.0,1.0
2010-10-21,13.61,14.23,13.28,14.04,23200,7.80432229601494,8.15984616254905,7.6150918509242,8.05089530022408,40458.6058883332,0.0,1.0
2010-10-22,13.97,14.33,13.63,13.81,60200,8.0107555088412,8.21718872166745,7.81579080783862,7.91900741425175,104983.10665852,0.0,1.0
2010-10-25,13.99,14.13,13.87,14.13,42100,8.02222402066488,8.10250360343064,7.95341294972279,8.10250360343064,73418.418443915,0.0,1.0
2010-10-26,13.99,14.1,13.87,13.87,139000,8.02222402066488,8.08530083569512,7.95341294972279,7.95341294972279,242402.854244755,0.0,1.0
2010-10-27,13.68,14.0,13.56,13.9,104800,7.84446208739782,8.02795827657672,7.77565101645574,7.97061571745831,182761.288667988,0.0,1.0
2010-10-28,13.45,13.84,13.37,13.84,31400,7.71257420142549,7.93621018198727,7.66670015413077,7.93621018198727,54758.6303833475,0.0,1.0
2010-10-29,13.46,13.55,13.18,13.2,29600,7.71830845733733,7.7699167605439,7.5577492918058,7.56921780362948,51619.6006161493,0.0,1.0
2010-11-01,13.08,13.35,12.95,13.21,77400,7.50040673268739,7.65523164230708,7.42586140583346,7.57495205954132,134978.279989525,0.0,1.0
2010-11-02,13.47,13.54,13.16,13.24,39600,7.72404271324917,7.76418250463205,7.54628077998211,7.59215482727684,69058.6548783618,0.0,1.0
2010-11-03,14.0,14.02,13.43,13.43,33300,8.08530083569512,8.0968512654604,7.75611358738468,7.75611358738468,57660.1921776135,0.1,1.0
2010-11-04,14.06,14.58,13.93,14.2,72100,8.11995212499096,8.42026329888821,8.04487433151665,8.20080513334791,124843.839519698,0.0,1.0
2010-11-05,13.86,14.02,13.67,14.02,23900,8.00444782733817,8.0968512654604,7.89471874456802,8.0968512654604,41383.7415328818,0.0,1.0
2010-11-08,13.98,14.0,13.37,13.77,16800,8.07375040592984,8.08530083569512,7.72146229808884,7.95247089339442,29089.8266842014,0.0,1.0
2010-11-09,13.9,14.01,13.82,13.88,37100,8.02754868686873,8.09107605057776,7.98134696780761,8.01599825710345,64240.0339276115,0.0,1.0
2010-11-10,14.02,14.25,13.82,13.96,49800,8.0968512654604,8.22968120776111,7.98134696780761,8.06219997616457,86230.5576710257,0.0,1.0
2010-11-11,13.93,14.0,13.83,13.83,9600,8.04487433151665,8.08530083569512,7.98712218269025,7.98712218269025,16622.7581052579,0.0,1.0
2010-11-12,13.85,14.11,13.73,13.75,23000,7.99867261245553,8.14882819940416,7.92937003386386,7.94092046362914,39825.3579605139,0.0,1.0
2010-11-15,13.83,13.95,13.79,13.9,6400,7.98712218269025,8.05642476128192,7.9640213231597,8.02754868686873,11081.8387368386,0.0,1.0
2010-11-16,13.53,13.69,13.34,13.67,16400,7.81386573621107,7.9062691743333,7.70413665344092,7.89471874456802,28397.211763149,0.0,1.0
2010-11-17,13.08,13.79,13.05,13.7,12800,7.5539810664923,7.9640213231597,7.53665542184438,7.91204438921594,22163.6774736773,0.0,1.0
2010-11-18,13.63,13.8399,13.24,13.24,36500,7.87161788503747,7.99283964542407,7.64638450461453,7.64638450461453,63201.1115460328,0.0,1.0
2010-11-19,13.78,13.83,13.37,13.66,26100,7.95824610827706,7.98712218269025,7.72146229808884,7.88894352968538,45193.12359867,0.0,1.0
2010-11-22,13.73,13.89,13.36,13.74,14600,7.92937003386386,8.02177347198609,7.7156870832062,7.9351452487465,25280.4446184131,0.0,1.0
2010-11-23,13.66,13.76,13.58,13.58,17400,7.88894352968538,7.94669567851178,7.84274181062427,7.84274181062427,30128.7490657801,0.0,1.0
2010-11-24,14.0,14.04,13.47,13.8,50001,8.08530083569512,8.10840169522568,7.77921444691524,7.96979653804234,86578.5966688545,0.0,1.0
2010-11-26,13.74,14.0,13.72,13.85,20742,7.9351452487465,8.08530083569512,7.92359481898122,7.99867261245553,35915.546731173,0.0,1.0
2010-11-29,13.94,14.0,13.61,13.61,27100,8.05064954639929,8.08530083569512,7.86006745527219,7.86006745527219,46924.6609013011,0.0,1.0
2010-11-30,13.87,14.0,13.46,13.8,56900,8.01022304222081,8.08530083569512,7.7734392320326,7.96979653804234,98524.472519706,0.0,1.0
2010-12-01,14.14,14.39,13.73,14.08,113400,8.16615384405207,8.31053421611806,7.92937003386386,8.13150255475624,196356.33011836,0.0,1.0
2010-12-02,13.99,14.39,13.95,14.09,83900,8.07952562081248,8.31053421611806,8.05642476128192,8.13727776963888,145275.979690744,0.0,1.0
2010-12-03,13.89,13.98,13.7119,13.86,59700,8.02177347198609,8.07375040592984,7.91891689492628,8.00444782733817,103372.776967073,0.0,1.0
2010-12-06,13.99,14.01,13.82,13.91,15200,8.07952562081248,8.09107605057776,7.98134696780761,8.03332390175137,26319.3669999918,0.0,1.0
2010-12-07,14.16,14.37,13.85,14.1,53200,8.17770427381735,8.29898378635278,7.99867261245553,8.14305298452152,92117.7844999712,0.0,1.0
2010-12-08,14.84,14.97,14.22,14.24,19000,8.57041888583683,8.64549667931114,8.21235556311319,8.22390599287847,32899.2087499897,0.0,1.0
2010-12-09,15.18,15.25,14.82,15.01,31400,8.76677619184657,8.80720269602504,8.55886845607155,8.6685975388417,54370.2713026145,0.0,1.0
2010-12-10,15.63,15.72,15.08,15.25,22800,9.02666086156534,9.0786377955091,8.70902404302018,8.80720269602504,39479.0504999876,0.0,1.0
2010-12-13,15.25,15.64,15.25,15.64,33500,8.80720269602504,9.03243607644798,8.80720269602504,9.03243607644798,58006.4996381398,0.0,1.0
2010-12-14,15.35,15.74,15.1,15.36,56400,8.86495484485144,9.09018822527437,8.72057447278545,8.87073005973408,97658.7038683905,0.0,1.0
2010-12-15,15.38,15.49,15.28,15.28,26000,8.88228048949936,8.94580785320839,8.82452834067296,8.82452834067296,45019.9698684069,0.0,1.0
2010-12-16,15.73,15.81,15.3,15.38,38000,9.08441301039174,9.13061472945285,8.83607877043824,8.88228048949936,65798.4174999794,0.0,1.0
2010-12-17,15.57,15.81,15.47,15.8,82100,8.9920095722695,9.13061472945285,8.93425742344311,9.12483951457021,142159.212546008,0.0,1.0
2010-12-20,15.4,15.91,15.24,15.24,52800,8.89383091926464,9.18836687827924,8.8014274811424,8.8014274811424,91425.1695789187,0.0,1.0
2010-12-21,15.55,15.6199,15.28,15.48,42300,8.98045914250423,9.02082789453388,8.82452834067296,8.94003263832575,73244.0279012928,0.0,1.0
2010-12-22,15.86,15.97,15.53,15.56,33300,9.15949080386605,9.22301816757508,8.96890871273895,8.98623435738686,57660.1921776135,0.0,1.0
2010-12-23,15.69,15.86,15.63,15.84,15000,9.06131215086118,9.15949080386605,9.02666086156534,9.14794037410077,25973.0595394655,0.0,1.0
2010-12-27,15.43,15.65,15.26,15.65,40700,8.91115656391255,9.03821129133062,8.81297791090768,9.03821129133062,70473.5682170832,0.0,1.0
2010-12-28,15.29,15.48,15.13,15.48,27100,8.8303035555556,8.94003263832575,8.73790011743337,8.94003263832575,46924.6609013011,0.0,1.0
2010-12-29,14.87,15.08,14.4,15.08,53800,8.58774453048475,8.70902404302018,8.3163094310007,8.70902404302018,93156.7068815497,0.0,1.0
2010-12-30,14.99,15.1,14.75,14.81,11600,8.65704710907642,8.72057447278545,8.51844195189308,8.55309324118891,20085.83271052,0.0,1.0
2010-12-31,14.94,15.15,14.81,14.9,13400,8.62817103466322,8.74945054719865,8.55309324118891,8.60507017513267,23202.5998552559,0.0,1.0
2011-01-03,15.43,15.67,15.09,15.09,58500,8.91115656391255,9.0497617210959,8.71479925790281,8.71479925790281,101294.932203916,0.0,1.0
2011-01-04,15.16,15.5,14.67,15.46,62800,8.75522576208129,8.95158306809103,8.47224023283196,8.92848220856047,108740.542605229,0.0,1.0
2011-01-05,14.95,15.28,14.9,15.15,54000,8.63394624954586,8.82452834067296,8.60507017513267,8.74945054719865,93503.014342076,0.0,1.0
2011-01-06,14.58,14.91,14.38,14.91,25000,8.42026329888821,8.6108453900153,8.30475900123542,8.6108453900153,43288.4325657759,0.0,1.0
2011-01-07,14.15,14.65,13.82,14.65,32400,8.17192905893471,8.46068980306668,7.98134696780761,8.46068980306668,56101.8086052456,0.0,1.0
2011-01-10,13.95,14.04,13.69,14.04,41200,8.05642476128192,8.10840169522568,7.9062691743333,8.10840169522568,71339.3368683988,0.0,1.0
2011-01-11,14.35,14.38,14.01,14.02,26000,8.2874333565875,8.30475900123542,8.09107605057776,8.0968512654604,45019.969868407,0.0,1.0
2011-01-12,14.56,14.73,14.41,14.48,31200,8.40871286912293,8.5068915221278,8.32208464588334,8.36251115006181,54023.9638420883,0.0,1.0
2011-01-13,14.37,14.81,14.25,14.58,41300,8.29898378635278,8.55309324118891,8.22968120776111,8.42026329888821,71512.4905986618,0.0,1.0
2011-01-14,14.8,14.9,14.29,14.39,25200,8.54731802630627,8.60507017513267,8.25278206729166,8.31053421611806,43634.7400263021,0.0,1.0
2011-01-18,14.76,14.98,14.54,14.7,49400,8.52421716677572,8.65127189419378,8.39716243935765,8.48956587747988,85537.9427499732,0.0,1.0
2011-01-19,13.95,14.92,13.95,14.8,59800,8.05642476128192,8.61662060489794,8.05642476128192,8.54731802630627,103545.930697336,0.0,1.0
2011-01-20,13.94,14.18,13.91,13.91,39400,8.05064954639929,8.18925470358263,8.03332390175137,8.03332390175137,68222.5697236628,0.0,1.0
2011-01-21,13.71,14.59,13.7,14.04,48800,7.91781960409858,8.42603851377084,7.91204438921594,8.10840169522568,84499.0203683946,0.0,1.0
2011-01-24,13.6,13.88,13.54,13.75,64600,7.85429224038955,8.01599825710345,7.81964095109371,7.94092046362914,111857.309749965,0.0,1.0
2011-01-25,13.96,14.0,13.44,13.53,42400,8.06219997616457,8.08530083569512,7.76188880226732,7.81386573621107,73417.1816315559,0.0,1.0
2011-01-26,14.19,14.26,13.89,13.98,34100,8.19502991846527,8.23545642264375,8.02177347198609,8.07375040592984,59045.4220197184,0.0,1.0
2011-01-27,14.0,14.13,13.8,14.0,34500,8.08530083569512,8.16037862916943,7.96979653804234,8.08530083569512,59738.0369407708,0.0,1.0
2011-01-28,13.47,14.01,13.12,13.96,74900,7.77921444691524,8.09107605057776,7.57708192602286,8.06219997616457,129692.143967065,0.0,1.0
2011-01-31,13.45,13.9,13.28,13.53,54400,7.76766401714996,8.02754868686873,7.66948536414509,7.81386573621107,94195.6292631284,0.0,1.0
2011-02-01,13.84,13.97,13.4,13.5,25800,7.99289739757289,8.06797519104721,7.73878794273676,7.79654009156315,44673.6624078808,0.0,1.0
2011-02-02,13.58,13.99,13.44,13.76,19700,7.84274181062427,8.07952562081248,7.76188880226732,7.94669567851178,34111.2848618314,0.0,1.0
2011-02-03,13.48,13.63,13.25,13.52,16000,7.78498966179788,7.87161788503747,7.65215971949717,7.80809052132843,27704.5968420966,0.0,1.0
2011-02-04,13.51,13.52,13.23,13.45,28100,7.80231530644579,7.80809052132843,7.64060928973189,7.76766401714996,48656.1982039322,0.0,1.0
2011-02-07,13.81,13.87,13.48,13.48,16300,7.97557175292497,8.01022304222081,7.78498966179788,7.78498966179788,28224.0580328859,0.0,1.0
2011-02-08,13.76,13.89,13.62,13.75,23500,7.94669567851178,8.02177347198609,7.86584267015483,7.94092046362914,40691.1266118293,0.0,1.0
2011-02-09,13.38,13.59,13.26,13.59,25000,7.78498966179787,7.90717559819381,7.71516912671449,7.90717559819381,42967.3017603919,0.1,1.0
2011-02-10,13.02,13.48,13.0,13.3,56200,7.57552805654771,7.84317344103403,7.56389130070048,7.73844263840895,96590.4943573608,0.0,1.0
2011-02-11,13.4,13.43,12.91,12.96,41500,7.79662641764511,7.81408155141595,7.51152589938793,7.54061778900601,71325.7209222504,0.0,1.0
2011-02-14,13.51,13.815,13.25,13.35,43400,7.86062857480488,8.03808910147516,7.70935074879087,7.76753452802703,74591.2358560402,0.0,1.0
2011-02-15,13.24,13.62,13.14,13.49,50900,7.70353237086725,7.92463073196465,7.6453485916311,7.84899181895765,87481.4263841578,0.0,1.0
2011-02-16,13.18,13.35,13.14,13.29,35300,7.66862210332556,7.76753452802703,7.6453485916311,7.73262426048533,60669.8300856733,0.0,1.0
2011-02-17,13.46,13.5,12.98,13.18,21400,7.8315366851868,7.85481019688126,7.55225454485324,7.66862210332556,36780.0103068954,0.0,1.0
2011-02-18,13.32,13.94,13.22,13.56,53100,7.75007939425618,8.11081882552036,7.69189561502002,7.88972046442296,91262.5489390723,0.0,1.0
2011-02-22,12.83,13.24,12.625,13.13,61300,7.46497887599901,7.70353237086725,7.34570212856489,7.63953021370748,105355.823916481,0.0,1.0
2011-02-23,12.63,13.02,12.59,13.01,47900,7.34861131752669,7.57552805654771,7.32533780583223,7.56970967862409,82325.3501729108,0.0,1.0
2011-02-24,12.61,12.7,12.37,12.69,43500,7.33697456167946,7.389339962992,7.19733349151268,7.38352158506839,74763.1050630818,0.0,1.0
2011-02-25,12.52,12.64,12.43,12.64,90700,7.28460916036692,7.35442969545031,7.23224375905438,7.35442969545031,155885.370786702,0.0,1.0
2011-02-28,12.3,12.635,12.19,12.62,42100,7.15660484604737,7.3515205064885,7.0926026888876,7.34279293960308,72356.9361644999,0.0,1.0
2011-03-01,12.27,12.4475,12.12,12.27,42200,7.13914971227653,7.24242592042071,7.05187404342229,7.13914971227653,72528.8053715414,0.0,1.0
2011-03-02,12.35,12.39,12.24,12.24,60400,7.18569673566545,7.20897024735992,7.12169457850568,7.12169457850568,103809.001053107,0.0,1.0
2011-03-03,12.59,12.72,12.45,12.45,36000,7.32533780583223,7.40097671883924,7.24388051490161,7.24388051490161,61872.9145349642,0.0,1.0
2011-03-04,12.46,12.59,12.25,12.56,42400,7.24969889282523,7.32533780583223,7.12751295642929,7.30788267206138,72872.5437856245,0.0,1.0
2011-03-07,12.36,12.75,12.25,12.5,23800,7.19151511358907,7.41843185261008,7.12751295642929,7.27297240451969,40904.871275893,0.0,1.0
2011-03-08,12.93,13.08,12.4,12.4,33100,7.52316265523517,7.6104383240894,7.21478862528353,7.21478862528353,56888.7075307587,0.0,1.0
2011-03-09,12.97,13.11,12.92,12.92,8500,7.54643616692963,7.62789345786025,7.51734427731155,7.51734427731155,14608.8825985332,0.0,1.0
2011-03-10,12.29,12.87,12.25,12.78,46400,7.15078646812376,7.48825238769347,7.12751295642929,7.43588698638093,79747.3120672872,0.0,1.0
2011-03-11,12.26,12.41,12.25,12.25,28200,7.13333133435291,7.22060700320715,7.12751295642929,7.12751295642929,48467.116385722,0.0,1.0
2011-03-14,12.32,12.36,12.25,12.25,16500,7.16824160189461,7.19151511358907,7.12751295642929,7.12751295642929,28358.4191618586,0.0,1.0
2011-03-15,12.23,12.34,12.1,12.1,18100,7.11587620058206,7.17987835774184,7.04023728757506,7.04023728757506,31108.3264745237,0.0,1.0
2011-03-16,12.3,12.43,12.2,12.2,33300,7.15660484604737,7.23224375905438,7.09842106681122,7.09842106681122,57232.4459448419,0.0,1.0
2011-03-17,12.43,12.62,12.35,12.58,24600,7.23224375905438,7.34279293960308,7.18569673566545,7.31951942790861,42279.8249322256,0.0,1.0
2011-03-18,13.11,13.1265,12.44,12.52,98200,7.62789345786025,7.63749378143422,7.23806213697799,7.28460916036692,168775.561314819,0.0,1.0
2011-03-21,13.45,13.45,12.94,12.94,45800,7.82571830726318,7.82571830726318,7.52898103315878,7.52898103315878,78716.0968250379,0.0,1.0
2011-03-22,13.86,13.95,13.44,13.46,22100,8.06427180213143,8.11663720344397,7.81989992933957,7.8315366851868,37983.0947561864,0.0,1.0
2011-03-23,14.07,14.43,13.53,13.87,98000,8.18645773852736,8.39591934377753,7.87226533065211,8.07009018005505,168431.822900736,0.0,1.0
2011-03-24,14.16,14.27,14.0,14.13,53900,8.2388231398399,8.30282529699968,8.14572909306205,8.22136800606906,92637.5025954048,0.0,1.0
2011-03-25,14.04,14.62,14.04,14.24,58700,8.16900260475651,8.50646852432623,8.16900260475651,8.28537016322883,100887.2245334,0.0,1.0
2011-03-28,13.84,14.25,13.84,14.14,21000,8.0526350462842,8.29118854115245,8.0526350462842,8.22718638399267,36092.5334787291,0.0,1.0
2011-03-29,14.2,14.33,13.8299,13.9,54600,8.26209665153437,8.33773556454137,8.04675848458135,8.08754531382589,93840.5870446957,0.0,1.0
2011-03-30,14.21,14.44,14.16,14.3,24200,8.26791502945798,8.40173772170114,8.2388231398399,8.32028043077052,41592.3481040593,0.0,1.0
2011-03-31,14.18,14.58,14.13,14.13,44500,8.25045989568713,8.48319501263176,8.22136800606906,8.22136800606906,76481.7971334975,0.0,1.0
2011-04-01,14.69,14.79,14.31,14.33,47300,8.54719716979154,8.60538094902769,8.32609880869414,8.33773556454137,81294.1349306613,0.0,1.0
2011-04-04,14.87,15.205,14.7835,14.79,65300,8.65192797241662,8.84684363285775,8.60159900337734,8.60538094902769,112230.592198143,0.0,1.0
2011-04-05,14.64,14.94,14.6,14.79,16100,8.51810528017346,8.69265661788193,8.494831768479,8.60538094902769,27670.9423336923,0.0,1.0
2011-04-06,14.6,14.83,14.5,14.5,35000,8.494831768479,8.62865446072216,8.43664798924284,8.43664798924284,60154.2224645485,0.0,1.0
2011-04-07,14.32,14.69,14.23,14.6,26100,8.33191718661775,8.54719716979154,8.27955178530521,8.494831768479,44857.8630378491,0.0,1.0
2011-04-08,14.2,14.54,13.58,14.44,20500,8.26209665153437,8.4599215009373,7.90135722027019,8.40173772170114,35233.1874435213,0.0,1.0
2011-04-11,14.02,14.46,13.91,14.17,13800,8.15736584890928,8.41337447754838,8.09336369174951,8.24464151776352,23717.9505717363,0.0,1.0
2011-04-12,13.88,14.36,13.75,13.99,24400,8.07590855797866,8.35519069831222,8.00026964497166,8.13991071513844,41936.0865181424,0.0,1.0
2011-04-13,13.58,14.05,13.49,14.03,33000,7.90135722027019,8.17482098268013,7.84899181895765,8.1631842268329,56716.8383237172,0.0,1.0
2011-04-14,13.68,13.71,13.33,13.42,28400,7.95954099950635,7.97699613327719,7.7558977721798,7.80826317349234,48810.8547998051,0.0,1.0
2011-04-15,13.7,13.73,13.55,13.63,38400,7.97117775535358,7.98863288912443,7.88390208649934,7.93044910988827,65997.7755039618,0.0,1.0
2011-04-18,13.47,13.7,13.33,13.5,30000,7.83735506311042,7.97117775535358,7.7558977721798,7.85481019688126,51560.7621124702,0.0,1.0
2011-04-19,13.3,13.7,13.26,13.51,37700,7.73844263840895,7.97117775535358,7.71516912671449,7.86062857480488,64794.6910546709,0.0,1.0
2011-04-20,13.66,13.7,13.24,13.48,42200,7.94790424365912,7.97117775535358,7.70353237086725,7.84317344103403,72528.8053715414,0.0,1.0
2011-04-21,13.75,13.77,13.5,13.77,18100,8.00026964497166,8.01190640081889,7.85481019688126,8.01190640081889,31108.3264745237,0.0,1.0
2011-04-25,14.2,14.2897,13.65,13.65,21400,8.26209665153437,8.3142875015092,7.9420858657355,7.9420858657355,36780.0103068954,0.0,1.0
2011-04-26,15.1,15.21,14.22,14.22,45400,8.78575066465978,8.84975282181956,8.2737334073816,8.2737334073816,78028.6199968716,0.0,1.0
2011-04-27,15.16,15.42,14.92,15.09,15000,8.82066093220148,8.97193875821549,8.6810198620347,8.77993228673617,25780.3810562351,0.0,1.0
2011-04-28,15.21,15.21,15.02,15.16,13000,8.84975282181956,8.84975282181956,8.73920364127086,8.82066093220148,22342.9969154037,0.0,1.0
2011-04-29,14.86,15.24,14.71,15.24,28000,8.64610959449301,8.8672079555904,8.55883392563877,8.8672079555904,48123.3779716388,0.0,1.0
2011-05-02,14.61,14.94,14.45,14.9,38000,8.50065014640261,8.69265661788193,8.40755609962476,8.66938310618747,65310.2986757956,0.0,1.0
2011-05-03,14.76,14.8,14.52,14.58,22000,8.58792581525685,8.61119932695131,8.44828474509007,8.48319501263176,37811.2255491448,0.0,1.0
2011-05-04,14.78,14.94,14.62,14.76,24700,8.59956257110408,8.69265661788193,8.50646852432623,8.58792581525685,42451.6941392671,0.0,1.0
2011-05-05,14.8,14.97,14.52,14.71,51800,8.61119932695131,8.71011175165278,8.44828474509007,8.55883392563877,89028.2492475319,0.0,1.0
2011-05-06,14.74,14.97,14.61,14.97,23000,8.57628905940962,8.71011175165278,8.50065014640261,8.71011175165278,39529.9176195605,0.0,1.0
2011-05-09,14.74,14.85,14.48,14.67,16000,8.57628905940962,8.64029121656939,8.42501123339561,8.53556041394431,27499.0731266508,0.0,1.0
2011-05-10,14.85,14.89,14.655,14.81,21100,8.64029121656939,8.66356472826385,8.52683284705888,8.61701770487493,36264.4026857707,0.0,1.0
2011-05-11,14.51,14.85,14.41,14.7,33600,8.50065014640261,8.69983836485725,8.44206537626889,8.61196120965668,57352.7896811893,0.1,1.0
2011-05-12,14.73,14.85,14.15,14.44,20900,8.62953664069679,8.69983836485725,8.28974497392122,8.45964080730901,35674.8007243112,0.0,1.0
2011-05-13,14.35,14.79,14.31,14.79,27000,8.40691451418866,8.66468750277702,8.38348060613517,8.66468750277702,46087.06313667,0.0,1.0
2011-05-16,14.22,14.4,14.14,14.29,26200,8.33075431301483,8.43620689925552,8.28388649690785,8.37176365210843,44721.5205252131,0.0,1.0
2011-05-17,14.3,14.51,13.93,14.1,34900,8.3776221291218,8.50065014640261,8.16085847962704,8.26045258885436,59571.7964248068,0.0,1.0
2011-05-18,14.4,14.57,14.26,14.37,29300,8.43620689925552,8.53580100848284,8.35418822106831,8.4186314682154,50012.9981446085,0.0,1.0
2011-05-19,14.34,14.52,14.29,14.52,10700,8.40105603717529,8.50650862341598,8.37176365210843,8.50650862341598,18264.1324282359,0.0,1.0
2011-05-20,13.81,14.42,13.8,14.24,24600,8.09055675546658,8.44792385328226,8.08469827845321,8.34247126704157,41990.4353022993,0.0,1.0
2011-05-23,13.57,13.99,12.89,13.58,70300,7.94995330714565,8.19600934170727,7.55157687023636,7.95581178415902,119997.056981774,0.0,1.0
2011-05-24,13.5,14.06,13.0,13.0,65600,7.90894396805205,8.23701868080088,7.61602011738345,7.61602011738345,111974.494139465,0.0,1.0
2011-05-25,13.6,13.7774,13.34,13.45,20300,7.96752873818577,8.07145812040299,7.8152083358381,7.87965158298519,34650.6437657185,0.0,1.0
2011-05-26,13.75,13.79,13.37,13.54,21300,8.05540589338635,8.07883980143983,7.83278376687821,7.93237787610554,36357.5720300396,0.0,1.0
2011-05-27,13.85,14.1,13.79,13.82,19800,8.11399066352006,8.26045258885436,8.07883980143983,8.09641523247995,33797.179633558,0.0,1.0
2011-05-31,14.54,14.62,13.95,13.97,108600,8.51822557744273,8.5650933935497,8.17257543365378,8.18429238768053,185372.409505272,0.0,1.0
2011-06-01,13.86,14.83,13.85,14.5,103000,8.11984914053344,8.68812141083051,8.11399066352006,8.49479166938924,175813.611225074,0.0,1.0
2011-06-02,13.41,13.945,13.4,13.86,15300,7.8562176749317,8.1696461951471,7.85035919791833,8.11984914053344,26116.002444113,0.0,1.0
2011-06-03,12.94,13.6,12.91,13.22,48000,7.58086925530322,7.96752873818577,7.56329382426311,7.74490661167764,81932.5566874133,0.0,1.0
2011-06-06,13.01,13.14,12.8,12.87,31400,7.62187859439683,7.69803879557066,7.49885057711602,7.53985991620962,53597.5474996828,0.0,1.0
2011-06-07,13.21,13.35,13.08,13.08,24200,7.73904813466426,7.82106681285147,7.66288793349043,7.66288793349043,41307.6639965709,0.0,1.0
2011-06-08,13.03,13.36,13.02,13.12,22900,7.63359554842357,7.82692528986484,7.6277370714102,7.68632184154392,39088.6572529534,0.0,1.0
2011-06-09,13.13,13.35,13.03,13.07,17100,7.69218031855729,7.82106681285147,7.63359554842357,7.65702945647706,29188.473319891,0.0,1.0
2011-06-10,13.12,13.3,12.8,13.02,43100,7.68632184154392,7.79177442778461,7.49885057711602,7.6277370714102,73568.6081922398,0.0,1.0
2011-06-13,13.35,13.43,13.02,13.15,27300,7.82106681285147,7.86793462895845,7.6277370714102,7.70389727258403,46599.1416159663,0.0,1.0
2011-06-14,13.72,13.83,13.22,13.48,27200,8.03783046234623,8.10227370949332,7.74490661167764,7.89722701402531,46428.4487895342,0.0,1.0
2011-06-15,13.48,13.67,13.42,13.54,27400,7.89722701402531,8.00853807727937,7.86207615194507,7.93237787610554,46769.8344423984,0.0,1.0
2011-06-16,14.13,14.33,13.37,13.47,36600,8.27802801989448,8.39519756016192,7.83278376687821,7.89136853701193,62473.5744741526,0.0,1.0
2011-06-17,14.41,14.56,14.23,14.26,64900,8.44206537626889,8.52994253146947,8.3366127900282,8.35418822106831,110779.64435444,0.0,1.0
2011-06-20,14.61,14.77,14.17,14.34,32000,8.55923491653633,8.65297054875028,8.30146192794797,8.40105603717529,54621.7044582755,0.0,1.0
2011-06-21,14.7,14.82,14.27,14.69,37600,8.61196120965668,8.68226293381714,8.36004669808169,8.6061027326433,64180.5027384737,0.0,1.0
2011-06-22,14.35,14.79,14.29,14.63,16100,8.40691451418866,8.66468750277702,8.37176365210843,8.57095187056307,27481.5450555699,0.0,1.0
2011-06-23,14.17,14.33,13.86,14.14,20700,8.30146192794797,8.39519756016192,8.11984914053344,8.28388649690785,35333.415071447,0.0,1.0
2011-06-24,13.865,14.05,13.62,14.05,104700,8.12277837904012,8.2311602037875,7.97924569221251,8.2311602037875,178715.38927442,0.0,1.0
2011-06-27,14.05,14.26,13.78,13.87,43300,8.2311602037875,8.35418822106831,8.07298132442646,8.12570761754681,73909.9938451041,0.0,1.0
2011-06-28,14.08,14.133,13.82,14.1,53000,8.24873563482762,8.27978556299849,8.09641523247995,8.26045258885436,90467.1980090188,0.0,1.0
2011-06-29,13.94,14.17,13.87,14.17,30500,8.16671695664041,8.30146192794797,8.12570761754681,8.30146192794797,52061.3120617939,0.0,1.0
2011-06-30,14.0,14.17,13.85,13.99,34000,8.20186781872064,8.30146192794797,8.11399066352006,8.19600934170727,58035.5609869178,0.0,1.0
2011-07-01,14.11,14.48,13.68,13.94,61800,8.26631106586773,8.48307471536249,8.01439655429274,8.16671695664041,105488.166735045,0.0,1.0
2011-07-05,13.92,14.18,13.83,14.1,44700,8.15500000261367,8.30732040496134,8.10227370949332,8.26045258885436,76299.6934151536,0.0,1.0
2011-07-06,14.21,14.23,13.77,13.89,21100,8.32489583600145,8.3366127900282,8.06712284741309,8.13742457157355,36016.1863771755,0.0,1.0
2011-07-07,14.55,14.7,14.16,14.32,38200,8.5240840544561,8.61196120965668,8.29560345093459,8.38933908314854,65204.6596970664,0.0,1.0
2011-07-08,14.05,14.4,13.93,14.27,28600,8.2311602037875,8.43620689925552,8.16085847962704,8.36004669808169,48818.1483595838,0.0,1.0
2011-07-11,13.73,14.01,13.66,13.88,21600,8.0436889393596,8.20772629573402,8.002679600266,8.13156609456018,36869.650509336,0.0,1.0
2011-07-12,13.96,14.13,13.72,13.72,13200,8.17843391066716,8.27802801989448,8.03783046234623,8.03783046234623,22531.4530890387,0.0,1.0
2011-07-13,14.3,14.39,14.02,14.03,23600,8.3776221291218,8.43034842224215,8.21358477274739,8.21944324976076,40283.5070379782,0.0,1.0
2011-07-14,13.85,14.33,13.85,14.3,54300,8.11399066352006,8.39519756016192,8.11399066352006,8.3776221291218,92686.2047526364,0.0,1.0
2011-07-15,13.98,14.02,13.74,13.87,35400,8.1901508646939,8.21358477274739,8.04954741637298,8.12570761754681,60425.2605569673,0.0,1.0
2011-07-18,13.86,14.0,13.79,13.95,11400,8.11984914053344,8.20186781872064,8.07883980143983,8.17257543365378,19458.9822132607,0.0,1.0
2011-07-19,14.24,14.46,13.9,13.96,37300,8.34247126704157,8.47135776133575,8.14328304858692,8.17843391066716,63668.4242591774,0.0,1.0
2011-07-20,14.31,14.4599,14.25,14.29,8300,8.38348060613517,8.47129917656562,8.34832974405494,8.37176365210843,14167.5045938652,0.0,1.0
2011-07-21,14.6,14.8,14.2,14.3,42200,8.55337643952296,8.6705459797904,8.31903735898808,8.3776221291218,72032.3727543508,0.0,1.0
2011-07-22,14.26,14.64,14.24,14.6,26900,8.35418822106831,8.57681034757645,8.34247126704157,8.55337643952296,45916.3703102379,0.0,1.0
2011-07-25,13.99,14.23,13.9,14.1,25000,8.19600934170727,8.3366127900282,8.14328304858692,8.26045258885436,42673.2066080278,0.0,1.0
2011-07-26,13.89,14.03,13.66,13.96,22800,8.13742457157355,8.21944324976076,8.002679600266,8.17843391066716,38917.9644265213,0.0,1.0
2011-07-27,13.29,13.85,13.14,13.85,54000,7.78591595077124,8.11399066352006,7.69803879557066,8.11399066352006,92174.12627334,0.0,1.0
2011-07-28,12.96,13.52,12.71,13.29,33000,7.59258620932997,7.92066092207879,7.44612428399567,7.78591595077124,56328.6327225966,0.0,1.0
2011-07-29,12.59,12.73,12.22,12.73,39300,7.37582255983521,7.45784123802241,7.15905891034045,7.45784123802241,67082.2807878196,0.0,1.0
2011-08-01,12.52,12.79,12.39,12.79,34400,7.3348132207416,7.49299210010265,7.25865301956777,7.49299210010265,58718.3322926462,0.0,1.0
2011-08-02,12.19,12.74,12.18,12.46,32000,7.14148347930033,7.46369971503579,7.13562500228696,7.29966235866137,54621.7044582755,0.0,1.0
2011-08-03,12.42,12.46,12.12,12.26,29900,7.27622845060789,7.29966235866137,7.10047414020673,7.18249281839394,51037.1551032012,0.0,1.0
2011-08-04,11.94,12.4,11.93,12.26,52400,6.99502155396603,7.26451149658114,6.98916307695266,7.18249281839394,89443.0410504262,0.0,1.0
2011-08-05,12.04,12.51,11.61,12.11,30000,7.05360632409975,7.32895474372823,6.80169181252476,7.09461566319336,51207.8479296333,0.0,1.0
2011-08-08,10.87,12.28,10.82,11.68,50100,6.36816451353524,7.19420977242068,6.33887212846838,6.84270115161837,85517.1060424877,0.0,1.0
2011-08-09,10.87,10.87,10.87,10.87,81500,6.36816451353524,6.36816451353524,6.36816451353524,6.36816451353524,139114.653542171,0.0,1.0
2011-08-10,10.12,11.45,9.9,10.99,71300,5.98736350766607,6.77424033229017,5.85720343141246,6.50208744557807,120513.143903178,0.1,1.0
2011-08-11,10.85,11.07,10.16,10.16,48600,6.41925830614396,6.54941838239757,6.01102897607582,6.01102897607582,82145.004119137,0.0,1.0
2011-08-12,10.5,10.95,10.46,10.89,39800,6.21218545755867,6.47842197716833,6.18851998914892,6.44292377455371,67271.0116037377,0.0,1.0
2011-08-15,11.11,11.15,10.59,10.67,27400,6.57308385080731,6.59674931921706,6.2654327614806,6.31276369830009,46312.2039684024,0.0,1.0
2011-08-16,10.87,11.272,10.67,10.95,33500,6.43109104034883,6.66892899786679,6.31276369830009,6.47842197716833,56622.5851438496,0.0,1.0
2011-08-17,10.76,11.2,10.67,11.09,13500,6.36601100222203,6.62633115472925,6.31276369830009,6.56125111660244,22818.0566997603,0.0,1.0
2011-08-18,10.4,10.75,10.32,10.37,121500,6.1530217865343,6.36009463511959,6.10569084971481,6.13527268522699,205362.510297843,0.0,1.0
2011-08-19,10.3,10.62,10.141,10.22,40200,6.09385811550993,6.28318186278791,5.99978787858119,6.04652717869044,67947.1021726195,0.0,1.0
2011-08-22,10.36,10.71,10.07,10.71,24700,6.12935631812455,6.33642916670984,5.95778167215389,6.33642916670984,41748.5926284503,0.0,1.0
2011-08-23,11.64,11.65,10.29,10.38,37900,6.88665130723647,6.8925676743389,6.08794174840749,6.14118905232943,64059.5814015492,0.0,1.0
2011-08-24,11.92,11.94,11.41,11.63,40600,7.0523095861047,7.06414232030957,6.75057486388042,6.88073494013403,68623.1927415013,0.0,1.0
2011-08-25,11.53,12.23,11.24,12.09,97300,6.82157126910966,7.23571696628024,6.64999662313899,7.15288782684612,164459.030880495,0.0,1.0
2011-08-26,11.63,11.95,11.15,11.43,37800,6.88073494013403,7.07005868741201,6.59674931921706,6.76240759808529,63890.5587593288,0.0,1.0
2011-08-29,12.37,12.5,11.76,11.76,30800,7.31854610571436,7.39545887804603,6.95764771246571,6.95764771246571,52058.9738038975,0.0,1.0
2011-08-30,11.97,12.28,11.67,12.28,20400,7.08189142161688,7.26529880179242,6.90440040854378,7.26529880179242,34480.6190129711,0.0,1.0
2011-08-31,11.88,12.13,11.77,12.1,34500,7.02864411769495,7.17655329525587,6.96356407956815,7.15880419394856,58312.8115660541,0.0,1.0
2011-09-01,11.39,12.37,11.32,11.95,48400,6.73874212967555,7.31854610571436,6.69732755995849,7.07005868741201,81806.9588346961,0.0,1.0
2011-09-02,10.78,11.41,10.58,11.1,62300,6.3778437364269,6.75057486388042,6.25951639437816,6.56716748370488,105301.106103338,0.0,1.0
2011-09-06,10.87,11.0,10.38,10.38,38500,6.43109104034883,6.50800381268051,6.14118905232943,6.14118905232943,65073.7172548719,0.0,1.0
2011-09-07,11.59,11.69,11.01,11.06,45900,6.85706947172428,6.91623314274865,6.51392017978295,6.54350201529513,77581.392779185,0.0,1.0
2011-09-08,11.14,11.76,10.89,11.52,46200,6.59083295211463,6.95764771246571,6.44292377455371,6.81565490200722,78088.4607058463,0.0,1.0
2011-09-09,10.5,11.28,10.38,10.95,60500,6.21218545755867,6.67366209154874,6.14118905232943,6.47842197716833,102258.69854337,0.0,1.0
2011-09-12,10.61,10.721,10.3,10.5,21100,6.27726549568547,6.34293717052252,6.09385811550993,6.21218545755867,35663.7775085142,0.0,1.0
2011-09-13,10.64,10.85,10.59,10.67,22300,6.29501459699279,6.41925830614396,6.2654327614806,6.31276369830009,37692.0492151595,0.0,1.0
2011-09-14,10.91,11.1,10.71,10.79,32000,6.45475650875858,6.56716748370488,6.33642916670984,6.38376010352934,54087.2455105429,0.0,1.0
2011-09-15,11.33,11.37,10.71,11.05,90100,6.70324392706093,6.72690939547067,6.33642916670984,6.5375856481927,152289.400640622,0.0,1.0
2011-09-16,11.24,11.52,11.06,11.42,50200,6.64999662313899,6.81565490200722,6.54350201529513,6.75649123098286,84849.3663946642,0.0,1.0
2011-09-19,10.9,11.18,10.61,10.97,49100,6.44884014165614,6.61449842052437,6.27726549568547,6.4902547113732,82990.1173302393,0.0,1.0
2011-09-20,10.67,11.02,10.65,10.98,25300,6.31276369830009,6.51983654688538,6.30093096409522,6.49617107847564,42762.728481773,0.0,1.0
2011-09-21,9.58,10.76,9.53,10.71,64500,5.66787968413448,6.36601100222203,5.6382978486223,6.33642916670984,109019.604232188,0.0,1.0
2011-09-22,9.4,9.58,8.7,9.2,58200,5.56138507629062,5.66787968413448,5.14723937912004,5.44305773424188,98371.1777722999,0.0,1.0
2011-09-23,9.74,9.9471,9.21,9.39,53400,5.76254155777347,5.88506952046494,5.44897410134432,5.55546870918818,90258.0909457185,0.0,1.0
2011-09-26,10.04,10.13,9.61,9.7,26500,5.94003257084657,5.99327987476851,5.68562878544179,5.73887608936372,44791.0001884184,0.0,1.0
2011-09-27,10.31,10.69,10.01,10.31,35900,6.09977448261237,6.32459643250497,5.92228346953926,6.09977448261237,60679.1285571403,0.0,1.0
2011-09-28,10.16,10.48,10.03,10.29,52700,6.01102897607582,6.2003527233538,5.93411620374414,6.08794174840749,89074.9324501753,0.0,1.0
2011-09-29,10.7,10.74,10.31,10.48,25000,6.3305127996074,6.35417826801715,6.09977448261237,6.2003527233538,42255.6605551117,0.0,1.0
2011-09-30,10.2,10.74,10.11,10.45,48200,6.03469444448556,6.35417826801715,5.98144714056363,6.18260362204648,81468.9135502553,0.0,1.0
2011-10-03,9.48,10.26,9.43,10.13,77200,5.60871601311011,6.07019264710018,5.57913417759793,5.99327987476851,130485.479794185,0.0,1.0
2011-10-04,10.87,11.09,9.37,9.38,79800,6.43109104034883,6.56125111660244,5.54363597498331,5.54955234208574,134880.068491916,0.0,1.0
2011-10-05,10.92,11.05,10.5,10.82,38500,6.46067287586102,6.5375856481927,6.21218545755867,6.40150920483665,65073.7172548719,0.0,1.0
2011-10-06,10.37,10.86,10.08,10.86,59000,6.13527268522699,6.42517467324639,5.96369803925632,6.42517467324639,99723.3589100635,0.0,1.0
2011-10-07,9.99,10.41,9.89,10.41,123900,5.91045073533439,6.15893815363674,5.85128706431002,6.15893815363674,209419.053711133,0.0,1.0
2011-10-10,10.2,10.36,10.05,10.2,76900,6.03469444448556,6.12935631812455,5.94594893794901,6.03469444448556,129978.411867523,0.0,1.0
2011-10-11,10.65,10.69,10.09,10.12,49100,6.30093096409522,6.32459643250497,5.96961440635876,5.98736350766607,82990.1173302393,0.0,1.0
2011-10-12,11.46,11.61,10.65,10.72,46900,6.78015669939261,6.86890220592916,6.30093096409522,6.34234553381228,79271.6192013894,0.0,1.0
2011-10-13,11.32,11.39,11.08,11.33,39500,6.69732755995849,6.73874212967555,6.5553347495,6.70324392706093,66763.9436770764,0.0,1.0
2011-10-14,11.64,11.7,11.14,11.28,50800,6.88665130723647,6.92214950985109,6.59083295211463,6.67366209154874,85863.5022479868,0.0,1.0
2011-10-17,10.95,11.54,10.88,11.45,60200,6.47842197716833,6.8274876362121,6.43700740745127,6.77424033229017,101751.630616709,0.0,1.0
2011-10-18,11.67,11.91,11.07,11.07,45300,6.90440040854378,7.04639321900226,6.54941838239757,6.54941838239757,76567.2569258623,0.0,1.0
2011-10-19,11.37,11.755,11.33,11.61,68400,6.72690939547067,6.95468952891449,6.70324392706093,6.86890220592916,115611.487278785,0.0,1.0
2011-10-20,11.42,11.54,11.08,11.43,19600,6.75649123098286,6.8274876362121,6.5553347495,6.76240759808529,33128.4378752075,0.0,1.0
2011-10-21,11.75,11.8,11.52,11.67,38300,6.95173134536327,6.98131318087546,6.81565490200722,6.90440040854378,64735.6719704311,0.0,1.0
2011-10-24,12.2,12.22,11.58,11.71,32200,7.21796786497293,7.2298005991778,6.85115310462185,6.92806587695353,54425.2907949838,0.0,1.0
2011-10-25,11.22,12.09,11.06,12.09,53900,6.63816388893412,7.15288782684612,6.54350201529513,7.15288782684612,91103.2041568207,0.0,1.0
2011-10-26,11.03,11.65,10.89,11.65,57800,6.52575291398782,6.8925676743389,6.44292377455371,6.8925676743389,97695.0872034181,0.0,1.0
2011-10-27,12.75,13.0,11.41,11.72,108500,7.54336805560695,7.69127723316788,6.75057486388042,6.93398224405596,183389.566809185,0.0,1.0
2011-10-28,12.21,12.87,12.14,12.35,64400,7.22388423207537,7.6143644608362,7.18246966235831,7.30671337150948,108850.581589968,0.0,1.0
2011-10-31,12.01,12.34,11.6,11.95,55200,7.10555689002663,7.30079700440704,6.86298583882672,7.07005868741201,93300.4985056865,0.0,1.0
2011-11-01,11.32,11.93,11.2,11.41,91500,6.69732755995849,7.05822595320713,6.62633115472925,6.75057486388042,154655.717631709,0.0,1.0
2011-11-02,12.0,12.04,11.48,11.6,48400,7.09964052292419,7.12330599133394,6.79198943359748,6.86298583882672,81806.9588346962,0.0,1.0
2011-11-03,12.47,12.56,11.63,12.16,55800,7.37770977673872,7.43095708066066,6.88073494013403,7.19430239656318,94314.6343590092,0.0,1.0
2011-11-04,12.21,12.375,12.12,12.31,35500,7.22388423207537,7.32150428926557,7.17063692815343,7.28304790309974,60003.0379882585,0.0,1.0
2011-11-07,12.31,12.42,11.83,12.24,165300,7.28304790309974,7.34812794122654,6.99906228218277,7.24163333338268,279394.427590398,0.0,1.0
2011-11-08,12.85,12.94,12.13,12.37,76400,7.66169539765569,7.71535707748363,7.23240195903218,7.37549977190668,128136.130327028,0.1,1.0
2011-11-09,11.93,12.53,11.87,12.41,71600,7.11315378163676,7.47089831382302,7.07737932841814,7.39934940738577,120085.692819571,0.0,1.0
2011-11-10,12.03,12.28,11.95,12.21,27100,7.17277787033447,7.32183809207875,7.1250785993763,7.28010122999035,45451.4284275191,0.0,1.0
2011-11-11,12.62,12.64,12.11,12.18,35100,7.52455999365096,7.5364848113905,7.22047714129264,7.26221400338104,58868.8242732812,0.0,1.0
2011-11-14,12.21,12.82,12.04,12.82,39000,7.28010122999035,7.64380817104638,7.17874027920424,7.64380817104638,65409.8047480902,0.0,1.0
2011-11-15,12.5,12.53,11.94,12.19,45400,7.45301108721371,7.47089831382302,7.11911619050653,7.26817641225081,76143.7214246998,0.0,1.0
2011-11-16,12.19,12.73,12.16,12.29,36000,7.26817641225081,7.59014649121844,7.25028918564149,7.32780050094852,60378.2813059294,0.0,1.0
2011-11-17,12.03,12.55,11.94,12.19,35300,7.17277787033447,7.48282313156256,7.11911619050653,7.26817641225081,59204.2591694252,0.0,1.0
2011-11-18,12.45,12.55,11.97,12.05,25800,7.42319904286485,7.48282313156256,7.13700341711585,7.18470268807401,43271.1016025828,0.0,1.0
2011-11-21,12.15,12.35,12.1,12.16,37700,7.24432677677172,7.36357495416714,7.21451473242287,7.25028918564149,63229.4779231539,0.0,1.0
2011-11-22,12.0,12.29,11.92,12.11,20600,7.15489064372516,7.32780050094852,7.10719137276699,7.22047714129264,34549.7943028374,0.0,1.0
2011-11-23,11.57,12.014,11.53,11.9,42900,6.89850706232501,7.16323801614284,6.87465742684592,7.09526655502745,71950.7852228992,0.0,1.0
2011-11-25,11.52,12.0,11.52,11.55,20400,6.86869501797615,7.15489064372516,6.86869501797615,6.88658224458547,34214.3594066933,0.0,1.0
2011-11-28,12.09,12.2,11.725,11.97,51800,7.2085523235531,7.27413882112058,6.99092439980646,7.13700341711585,86877.6381013095,0.0,1.0
2011-11-29,11.89,12.07,11.82,12.07,16200,7.08930414615768,7.19662750581356,7.04756728406928,7.19662750581356,27170.2265876682,0.0,1.0
2011-11-30,12.4,12.4,11.85,12.4,124600,7.393386998516,7.393386998516,7.06545451067859,7.393386998516,208975.940297744,0.0,1.0
2011-12-01,12.31,12.6,12.08,12.3,55600,7.33972531868806,7.51263517591142,7.20258991468333,7.33376290981829,93250.9011280465,0.0,1.0
2011-12-02,12.39,12.54,12.32,12.52,134300,7.38742458964623,7.47686072269279,7.34568772755783,7.46493590495325,225244.532760731,0.0,1.0
2011-12-05,12.5,12.53,12.16,12.18,70300,7.45301108721371,7.47089831382302,7.25028918564149,7.26221400338104,117905.365994634,0.0,1.0
2011-12-06,12.43,12.5,12.3,12.5,40900,7.41127422512531,7.45301108721371,7.33376290981829,7.45301108721371,68596.4362614587,0.0,1.0
2011-12-07,12.31,12.41,12.24,12.34,69600,7.33972531868806,7.39934940738577,7.29798845659966,7.35761254529737,116731.34385813,0.0,1.0
2011-12-08,11.78,12.4,11.78,12.18,44400,7.0237176485902,7.393386998516,7.0237176485902,7.26221400338104,74466.5469439796,0.0,1.0
2011-12-09,12.41,12.56,11.87,11.87,66500,7.39934940738577,7.48878554043233,7.07737932841814,7.07737932841814,111532.102967897,0.0,1.0
2011-12-12,12.38,12.63,12.09,12.16,28200,7.38146218077646,7.53052240252073,7.2085523235531,7.25028918564149,47296.3203563113,0.0,1.0
2011-12-13,12.03,12.49,11.92,12.48,48900,7.17277787033447,7.44704867834394,7.10719137276699,7.44108626947417,82013.8321072208,0.0,1.0
2011-12-14,12.16,12.294,11.86,11.86,107900,7.25028918564149,7.33018546449643,7.07141691954837,7.07141691954837,180967.126469716,0.0,1.0
2011-12-15,12.4,12.42,12.07,12.36,77100,7.393386998516,7.40531181625554,7.19662750581356,7.36953736303691,129310.152463532,0.0,1.0
2011-12-16,12.26,12.54,12.24,12.48,134900,7.3099132743392,7.47686072269279,7.29798845659966,7.44108626947417,226250.837449163,0.0,1.0
2011-12-19,12.07,12.61,12.03,12.4,85800,7.19662750581356,7.51859758478119,7.17277787033447,7.393386998516,143901.570445798,0.0,1.0
2011-12-20,12.56,12.68,12.4,12.41,71000,7.48878554043233,7.56033444686959,7.393386998516,7.39934940738577,119079.388131139,0.0,1.0
2011-12-21,12.89,12.93,12.41,12.49,25000,7.68554503313478,7.70939466861386,7.39934940738577,7.44704867834394,41929.3620180065,0.0,1.0
2011-12-22,13.02,13.25,12.9,12.9,59300,7.7630563484418,7.90019175244653,7.69150744200455,7.69150744200455,99456.4467067115,0.0,1.0
2011-12-23,12.89,13.11,12.84,13.11,15400,7.68554503313478,7.81671802826974,7.65573298878592,7.81671802826974,25828.487003092,0.0,1.0
2011-12-27,12.74,12.99,12.68,12.88,51700,7.59610890008821,7.74516912183249,7.56033444686959,7.679582624265,86709.9206532375,0.0,1.0
2011-12-28,12.43,12.92,12.41,12.76,24500,7.41127422512531,7.70343225974409,7.39934940738577,7.60803371782775,41090.7747776464,0.0,1.0
2011-12-29,12.6,12.66,12.49,12.53,28400,7.51263517591142,7.54840962913004,7.44704867834394,7.47089831382302,47631.7552524554,0.0,1.0
2011-12-30,12.48,12.62,12.43,12.6,24900,7.44108626947417,7.52455999365096,7.41127422512531,7.51263517591142,41761.6445699345,0.0,1.0
2012-01-03,12.65,12.85,12.61,12.85,47500,7.54244722026027,7.66169539765569,7.51859758478119,7.66169539765569,79665.7878342124,0.0,1.0
2012-01-04,12.4,12.67,12.4,12.51,32800,7.393386998516,7.55437203799981,7.393386998516,7.45897349608348,55011.3229676246,0.0,1.0
2012-01-05,12.38,12.52,12.141,12.28,25500,7.38146218077646,7.46493590495325,7.23896060878893,7.32183809207875,42767.9492583666,0.0,1.0
2012-01-06,12.2,12.37,12.1,12.37,53700,7.27413882112058,7.37549977190668,7.21451473242287,7.37549977190668,90064.269614678,0.0,1.0
2012-01-09,12.28,12.32,12.05,12.3,74600,7.32183809207875,7.34568772755783,7.18470268807401,7.33376290981829,125117.216261731,0.0,1.0
2012-01-10,12.6,12.83,12.32,12.4,83700,7.51263517591142,7.64977057991615,7.34568772755783,7.393386998516,140379.504036286,0.0,1.0
2012-01-11,12.6,12.69,12.4,12.5,52000,7.51263517591142,7.56629685573936,7.393386998516,7.45301108721371,87213.0729974535,0.0,1.0
2012-01-12,12.7,12.71,12.47,12.688,33200,7.57225926460913,7.5782216734789,7.43512386060439,7.5651043739654,55682.1927599126,0.0,1.0
2012-01-13,12.57,12.6,12.38,12.49,32000,7.4947479493021,7.51263517591142,7.38146218077646,7.44704867834394,53669.5833830484,0.0,1.0
2012-01-17,12.86,12.95,12.6,12.66,75600,7.66765780652546,7.7213194863534,7.51263517591142,7.54840962913004,126794.390742452,0.0,1.0
2012-01-18,13.05,13.07,12.7,12.86,22500,7.78094357505111,7.79286839279065,7.57225926460913,7.66765780652546,37736.4258162059,0.0,1.0
2012-01-19,13.03,13.1,12.92,13.06,19900,7.76901875731157,7.81075561939997,7.70343225974409,7.78690598392088,33375.7721663332,0.0,1.0
2012-01-20,13.36,13.42,12.98,12.98,13300,7.96577825001401,8.00155270323264,7.73920671296271,7.73920671296271,22306.4205935795,0.0,1.0
2012-01-23,13.36,13.58,13.22,13.37,11100,7.96577825001401,8.09695124514897,7.88230452583722,7.97174065888378,18616.6367359949,0.0,1.0
2012-01-24,13.46,13.58,13.04,13.09,66100,8.02540233871172,8.09695124514897,7.77498116618134,7.80479321053019,110861.233175609,0.0,1.0
2012-01-25,13.41,13.6,13.38,13.43,25600,7.99559029436287,8.10887606288851,7.97770306775355,8.00751511210241,42935.6667064387,0.0,1.0
2012-01-26,12.89,13.31,12.47,12.86,58900,7.68554503313478,7.93596620566516,7.43512386060439,7.66765780652546,98785.5769144233,0.0,1.0
2012-01-27,12.87,13.1,12.75,12.86,39100,7.67362021539523,7.81075561939997,7.60207130895798,7.66765780652546,65577.5221961622,0.0,1.0
2012-01-30,12.77,12.87,12.68,12.75,40300,7.61399612669752,7.67362021539523,7.56033444686959,7.60207130895798,67590.1315730266,0.0,1.0
2012-01-31,12.76,12.87,12.671,12.8,45500,7.60803371782775,7.67362021539523,7.55496827888679,7.63188335330684,76311.4388727719,0.0,1.0
2012-02-01,12.94,13.01,12.71,12.81,64200,7.71535707748363,7.75709393957203,7.5782216734789,7.63784576217661,107674.601662241,0.0,1.0
2012-02-02,12.89,13.0,12.78,12.83,72800,7.68554503313478,7.75113153070226,7.61995853556729,7.64977057991615,122098.302196435,0.0,1.0
2012-02-03,13.15,13.32,12.96,13.0,66800,7.84056766374882,7.94192861453493,7.72728189522317,7.75113153070226,112035.255312113,0.0,1.0
2012-02-06,12.93,13.09,12.91,13.03,40100,7.70939466861386,7.80479321053019,7.69746985087432,7.76901875731157,67254.6966768825,0.0,1.0
2012-02-07,12.96,13.01,12.91,12.91,18600,7.72728189522317,7.75709393957203,7.69746985087432,7.69746985087432,31195.4453413969,0.0,1.0
2012-02-08,12.95,13.0,12.64,12.92,27400,7.78094357505111,7.81098582823664,7.59468160530085,7.76291822313979,45602.4383903426,0.1,1.0
2012-02-09,12.81,12.97,12.75,12.95,11300,7.69682526613164,7.79296047632532,7.66077456230901,7.78094357505111,18806.8450295938,0.0,1.0
2012-02-10,12.51,12.69,12.47,12.61,16100,7.51657174701849,7.62472385848638,7.49253794447007,7.57665625338954,26795.5933607487,0.0,1.0
2012-02-13,12.54,12.78,12.46,12.66,37000,7.5345970989298,7.67879991422032,7.48652949383296,7.60669850657506,61579.9350526524,0.0,1.0
2012-02-14,12.36,12.55,12.16,12.46,43700,7.42644498746191,7.54060554956691,7.30627597471981,7.48652949383296,72730.8962648894,0.0,1.0
2012-02-15,12.04,12.57,12.02,12.47,31100,7.23417456707454,7.55262245084112,7.22215766580034,7.49253794447007,51760.4318956078,0.0,1.0
2012-02-16,12.64,12.75,12.08,12.21,31600,7.59468160530085,7.66077456230901,7.25820836962297,7.33631822790533,52592.5931801031,0.0,1.0
2012-02-17,12.79,12.94,12.6,12.71,17600,7.68480836485743,7.774935124414,7.57064780275243,7.63674075976059,29292.0772142346,0.0,1.0
2012-02-21,12.63,12.85,12.6,12.79,25900,7.58867315466375,7.72085906868006,7.57064780275243,7.68480836485743,43105.9545368566,0.0,1.0
2012-02-22,12.08,12.73,12.08,12.59,35900,7.25820836962297,7.6487576610348,7.25820836962297,7.56463935211533,59749.1802267627,0.0,1.0
2012-02-23,12.64,12.66,12.038,12.05,32500,7.59468160530085,7.60669850657506,7.23297287694712,7.24018301771165,54090.4834921947,0.0,1.0
2012-02-24,12.41,12.8,12.38,12.67,29900,7.45648724064743,7.69081681549453,7.43846188873612,7.61270695721217,49763.2448128191,0.0,1.0
2012-02-27,12.49,12.57,12.2,12.3,26200,7.50455484574428,7.55262245084112,7.33030977726823,7.39039428363928,43605.2513075538,0.0,1.0
2012-02-28,12.42,12.54,12.4,12.5,40800,7.46249569128454,7.5345970989298,7.45047879001033,7.51056329638138,67904.3608148166,0.0,1.0
2012-02-29,12.4,12.53,12.36,12.48,51700,7.45047879001033,7.5285886482927,7.42644498746191,7.49854639510717,86045.4768168142,0.0,1.0
2012-03-01,12.44,12.75,12.35,12.46,43200,7.47451259255875,7.66077456230901,7.4204365368248,7.48652949383296,71898.7349803941,0.0,1.0
2012-03-02,11.86,12.49,11.68,12.49,129700,7.12602245560665,7.50455484574428,7.01787034413876,7.50455484574428,215862.637198081,0.0,1.0
2012-03-05,12.48,12.57,11.8,11.8,50600,7.49854639510717,7.55262245084112,7.08997175178402,7.08997175178402,84214.7219909246,0.0,1.0
2012-03-06,12.34,12.45,12.06,12.37,65900,7.4144280861877,7.48052104319585,7.24619146834876,7.43245343809901,109678.857296481,0.0,1.0
2012-03-07,12.6,12.73,12.33,12.425,23800,7.57064780275243,7.6487576610348,7.40841963555059,7.46549991660309,39610.8771419764,0.0,1.0
2012-03-08,12.75,12.8,12.52,12.65,33200,7.66077456230901,7.69081681549453,7.52258019765559,7.60069005593796,55255.509290488,0.0,1.0
2012-03-09,12.84,13.0,12.63,12.74,68700,7.71485061804295,7.81098582823664,7.58867315466375,7.6547661116719,114338.960489655,0.0,1.0
2012-03-12,12.86,12.9,12.73,12.89,13400,7.72686751931716,7.75090132186558,7.6487576610348,7.74489287122848,22301.9224244741,0.0,1.0
2012-03-13,13.01,13.01,12.8,12.94,76700,7.81699427887374,7.81699427887374,7.69081681549453,7.774935124414,127653.541041579,0.0,1.0
2012-03-14,12.97,13.1,12.83,12.84,27100,7.79296047632532,7.87107033460769,7.70884216740585,7.71485061804295,45103.1416196454,0.0,1.0
2012-03-15,13.21,13.25,12.9,13.02,36000,7.93716329161584,7.96119709416426,7.75090132186558,7.82300272951085,59915.6124836618,0.0,1.0
2012-03-16,13.36,13.79,12.55,13.22,85000,8.02729005117242,8.28565342856794,7.54060554956691,7.94317174225295,141467.418364201,0.0,1.0
2012-03-19,13.7,13.95,13.23,13.37,38100,8.23157737283399,8.38178863876162,7.94918019289005,8.03329850180952,63410.689878542,0.0,1.0
2012-03-20,13.51,13.87,13.38,13.54,47300,8.117416810729,8.33372103366478,8.03930695244663,8.13544216264031,78722.4575132555,0.0,1.0
2012-03-21,13.34,13.67,13.26,13.6,28200,8.01527314989821,8.21355202092268,7.96720554480137,8.17149286646294,46933.896445535,0.0,1.0
2012-03-22,13.14,13.239,13.05,13.23,18000,7.89510413715611,7.95458779846345,7.84102808142216,7.94918019289005,29957.8062418309,0.0,1.0
2012-03-23,13.49,13.53,13.1,13.24,44300,8.10539990945479,8.12943371200321,7.87107033460769,7.95518864352716,73729.4898062837,0.0,1.0
2012-03-26,13.85,13.97,13.29,13.72,31500,8.32170413239057,8.39380554003583,7.98523089671268,8.2435942741082,52426.160923204,0.0,1.0
2012-03-27,13.64,13.97,13.64,13.88,17800,8.19552666901136,8.39380554003583,8.19552666901136,8.33972948430189,29624.9417280328,0.0,1.0
2012-03-28,13.76,13.93,13.58,13.73,37200,8.26762807665662,8.36977173748741,8.15947596518873,8.24960272474531,61912.7995664505,0.0,1.0
2012-03-29,13.7,13.82,13.42,13.6,18900,8.23157737283399,8.30367878047925,8.06334075499505,8.17149286646294,31455.6965539224,0.0,1.0
2012-03-30,13.36,13.86,13.36,13.86,74600,8.02729005117242,8.32771258302767,8.02729005117242,8.32771258302767,124158.463646699,0.0,1.0
2012-04-02,14.04,14.04,13.31,13.31,49500,8.43586469449557,8.43586469449557,7.99724779798689,7.99724779798689,82383.9671650349,0.0,1.0
2012-04-03,13.82,14.0,13.65,13.94,51800,8.30367878047925,8.41183089194715,8.20153511964847,8.37578018812452,86211.9090737133,0.0,1.0
2012-04-04,13.66,13.77,13.51,13.59,21800,8.20754357028557,8.27363652729373,8.117416810729,8.16548441582584,36282.2320039952,0.0,1.0
2012-04-05,14.01,14.05,13.63,13.66,69300,8.41783934258425,8.44187314513267,8.18951821837426,8.20754357028557,115337.554031049,0.0,1.0
2012-04-09,13.42,13.84,13.38,13.75,46000,8.06334075499505,8.31569568175346,8.03930695244663,8.26161962601952,76558.8381735678,0.0,1.0
2012-04-10,13.06,13.6,12.86,13.42,77800,7.84703653205927,8.17149286646294,7.72686751931716,8.06334075499505,129484.295867469,0.0,1.0
2012-04-11,13.44,13.47,13.08,13.26,24100,8.07535765626926,8.09338300818058,7.85905343333348,7.96720554480137,40110.1739126736,0.0,1.0
2012-04-12,13.44,13.61,13.3,13.4,26800,8.07535765626926,8.17750131710005,7.99123934734979,8.05132385372084,44603.8448489482,0.0,1.0
2012-04-13,12.91,13.33,12.71,13.33,38300,7.75690977250269,8.0092646992611,7.63674075976059,8.0092646992611,63743.5543923401,0.0,1.0
2012-04-16,13.23,13.35,12.85,12.93,14900,7.94918019289005,8.02128160053531,7.72085906868006,7.7689266737769,24798.40627796,0.0,1.0
2012-04-17,13.53,13.85,13.35,13.4,21800,8.12943371200321,8.32170413239057,8.02128160053531,8.05132385372084,36282.2320039952,0.0,1.0
2012-04-18,12.91,13.41,12.91,13.41,15500,7.75690977250269,8.05733230435795,7.75690977250269,8.05733230435795,25796.9998193544,0.0,1.0
2012-04-19,12.86,13.13,12.68,12.96,28000,7.72686751931716,7.889095686519,7.61871540784927,7.78695202568822,46601.0319317369,0.0,1.0
2012-04-20,13.12,13.25,12.9,13.12,34900,7.8830872358819,7.96119709416426,7.75090132186558,7.8830872358819,58084.8576577721,0.0,1.0
2012-04-23,13.24,13.35,12.83,12.83,35300,7.95518864352716,8.02128160053531,7.70884216740585,7.70884216740585,58750.5866853683,0.0,1.0
2012-04-24,13.66,13.7,13.27,13.27,29700,8.20754357028557,8.23157737283399,7.97321399543847,7.97321399543847,49430.380299021,0.0,1.0
2012-04-25,13.84,13.97,13.65,13.83,28000,8.31569568175346,8.39380554003583,8.20153511964847,8.30968723111636,46601.0319317369,0.0,1.0
2012-04-26,13.86,13.96,13.68,13.76,12800,8.32771258302767,8.38779708939873,8.21956047155978,8.26762807665662,21303.3288830797,0.0,1.0
2012-04-27,13.94,14.0,13.68,13.86,40600,8.37578018812452,8.41183089194715,8.21956047155978,8.32771258302767,67571.4963010185,0.0,1.0
2012-04-30,13.39,13.889,13.27,13.88,34000,8.04531540308374,8.34513708987528,7.97321399543847,8.33972948430189,56586.9673456805,0.0,1.0
2012-05-01,13.33,13.79,13.29,13.45,38000,8.0092646992611,8.28565342856794,7.98523089671268,8.08136610690637,63244.257621643,0.0,1.0
2012-05-02,13.36,13.42,13.09,13.19,39000,8.02729005117242,8.06334075499505,7.86506188397058,7.92514639034163,64908.5801906336,0.0,1.0
2012-05-03,13.33,13.45,13.2,13.3,30000,8.0092646992611,8.08136610690637,7.93115484097874,7.99123934734979,49929.6770697181,0.0,1.0
2012-05-04,13.09,13.39,12.91,13.25,38600,7.86506188397058,8.04531540308374,7.75690977250269,7.96119709416426,64242.8511630373,0.0,1.0
2012-05-07,13.08,13.32,13.0,13.0,46000,7.85905343333348,8.003256248624,7.81098582823664,7.81098582823664,76558.8381735678,0.0,1.0
2012-05-08,13.19,13.27,12.944,13.0,81500,7.92514639034163,7.97321399543847,7.77733850466885,7.81098582823664,135642.289372734,0.0,1.0
2012-05-09,12.88,13.02,12.68,12.94,30600,7.80497737759953,7.88981408822561,7.68378207670513,7.84133596786785,50497.0073495865,0.11,1.0
2012-05-10,12.88,13.11,12.71,12.97,25000,7.80497737759953,7.94435197362809,7.70196137183929,7.85951526300201,41255.7249588125,0.0,1.0
2012-05-11,12.6,12.84,12.53,12.69,30800,7.63530395634737,7.78073831742065,7.59288560103432,7.68984184174985,50827.053149257,0.0,1.0
2012-05-14,12.55,12.707,12.4,12.4,38900,7.60500513112377,7.70014344232587,7.51410865545296,7.51410865545296,64193.9080359122,0.0,1.0
2012-05-15,12.69,12.86,12.5,12.5,30000,7.68984184174985,7.79285784751009,7.57470630590016,7.57470630590016,49506.869950575,0.0,1.0
2012-05-16,12.75,12.99,12.69,12.775,25700,7.72620043201817,7.87163479309145,7.68984184174985,7.74134984462997,42410.8852576593,0.0,1.0
2012-05-17,12.47,12.84,12.47,12.73,57000,7.556527010766,7.78073831742065,7.556527010766,7.71408090192873,94063.0529060926,0.0,1.0
2012-05-18,12.3,12.59,12.24,12.41,62300,7.45351100500576,7.62924419130264,7.41715241473744,7.52016842049768,102809.266597361,0.0,1.0
2012-05-21,12.64,12.68,12.3,12.31,46900,7.65954301652625,7.68378207670513,7.45351100500576,7.45957077005048,77395.7400227323,0.0,1.0
2012-05-22,12.39,12.79,12.2,12.59,21000,7.50804889040824,7.75043949219705,7.39291335455856,7.62924419130264,34654.8089654025,0.0,1.0
2012-05-23,12.61,12.67,12.12,12.27,25000,7.64136372139208,7.67772231166041,7.3444352342008,7.4353317098716,41255.7249588125,0.0,1.0
2012-05-24,12.67,12.68,12.27,12.62,27400,7.67772231166041,7.68378207670513,7.4353317098716,7.64742348643681,45216.2745548585,0.0,1.0
2012-05-25,12.59,12.94,12.55,12.71,24800,7.62924419130264,7.84133596786785,7.60500513112377,7.70196137183929,40925.679159142,0.0,1.0
2012-05-29,12.66,12.89,12.32,12.71,23200,7.67166254661569,7.81103714264425,7.4656305350952,7.70196137183929,38285.312761778,0.0,1.0
2012-05-30,12.36,12.62,12.32,12.54,21400,7.48986959527408,7.64742348643681,7.4656305350952,7.59894536607904,35314.9005647435,0.0,1.0
2012-05-31,12.39,12.53,12.12,12.35,39900,7.50804889040824,7.59288560103432,7.3444352342008,7.48380983022936,65844.1370342648,0.0,1.0
2012-06-01,11.85,12.2099,11.73,12.04,24500,7.18082157799336,7.39891252195283,7.10810439745671,7.29595711384304,40430.6104596362,0.0,1.0
2012-06-04,11.99,12.07,11.66,11.95,25100,7.26565828861944,7.3141364089772,7.06568604214367,7.24141922844056,41420.7478586478,0.0,1.0
2012-06-05,12.1,12.28,11.85,11.85,29300,7.33231570411136,7.44139147491632,7.18082157799336,7.18082157799336,48351.7096517283,0.0,1.0
2012-06-06,12.41,12.48,12.145,12.17,35900,7.52016842049768,7.56258677581072,7.3595846468126,7.3747340594244,59243.2210408548,0.0,1.0
2012-06-07,12.42,12.67,12.34,12.52,36300,7.5262281855424,7.67772231166041,7.47775006518464,7.5868258359896,59903.3126401958,0.0,1.0
2012-06-08,12.66,12.73,12.23,12.38,20200,7.67166254661569,7.71408090192873,7.41109264969272,7.50198912536352,33334.6257667205,0.0,1.0
2012-06-11,12.43,12.94,12.37,12.77,42400,7.53228795058712,7.84133596786785,7.4959293603188,7.73831996210761,69969.7095301461,0.0,1.0
2012-06-12,12.82,12.82,12.4,12.56,21600,7.76861878733121,7.76861878733121,7.51410865545296,7.61106489616849,35644.946364414,0.0,1.0
2012-06-13,12.52,13.03,12.3401,12.83,54600,7.5868258359896,7.89587385327033,7.47781066283509,7.77467855237593,90102.5033100466,0.0,1.0
2012-06-14,12.89,12.95,12.58,12.58,64600,7.81103714264425,7.84739573291257,7.62318442625793,7.62318442625793,106604.793293572,0.0,1.0
2012-06-15,12.97,13.12,12.74,12.86,90400,7.85951526300201,7.95041173867281,7.72014066697345,7.79285784751009,149180.701451066,0.0,1.0
2012-06-18,12.84,12.98,12.64,12.88,49800,7.78073831742065,7.86557502804673,7.65954301652625,7.80497737759953,82181.4041179545,0.0,1.0
2012-06-19,13.24,13.5,13.21,13.42,59800,8.02312891920945,8.18068281037218,8.00494962407529,8.13220469001442,98683.6941014796,0.0,1.0
2012-06-20,13.41,13.48,12.93,13.25,59000,8.1261449249697,8.16856328028274,7.83527620282313,8.02918868425417,97363.5109027975,0.0,1.0
2012-06-21,13.16,13.49,13.03,13.35,40000,7.97465079885169,8.17462304532746,7.89587385327033,8.08978633470137,66009.1599341001,0.0,1.0
2012-06-22,13.42,13.45,13.2,13.25,79700,8.13220469001442,8.15038398514858,7.99888985903057,8.02918868425417,131523.251168694,0.0,1.0
2012-06-25,13.39,13.46,13.02,13.14,75800,8.11402539488026,8.1564437501933,7.88981408822561,7.96253126876225,125087.358075119,0.0,1.0
2012-06-26,13.635,13.76,13.33,13.45,29700,8.2624896384759,8.3382367015349,8.07766680461194,8.15038398514858,49011.8012510693,0.0,1.0
2012-06-27,14.05,14.34,13.61,13.61,66600,8.51396988783178,8.68970307412867,8.2473402258641,8.2473402258641,109905.251290277,0.0,1.0
2012-06-28,14.12,14.38,13.75,13.94,65000,8.55638824314483,8.71394213430755,8.33217693649018,8.44731247233986,107264.884892912,0.0,1.0
2012-06-29,14.43,14.81,14.3,14.5,105000,8.74424095953115,8.97451203123051,8.66546401394979,8.78665931484419,173274.044827013,0.0,1.0
2012-07-02,14.72,14.74,14.21,14.42,107800,8.91997414582803,8.93209367591747,8.61092612854731,8.73818119448643,177894.6860224,0.0,1.0
2012-07-03,14.81,14.9,14.65,14.75,25000,8.97451203123051,9.029049916633,8.87755579051499,8.93815344096219,41255.7249588125,0.0,1.0
2012-07-05,14.67,14.78,14.56,14.72,68800,8.88967532060443,8.95633273609635,8.82301790511251,8.91997414582803,113535.755086652,0.0,1.0
2012-07-06,14.7,14.81,14.47,14.47,28700,8.90785461573859,8.97451203123051,8.76848001971003,8.76848001971003,47361.5722527168,0.0,1.0
2012-07-09,14.49,14.7,14.4,14.61,30100,8.78059954979947,8.90785461573859,8.72606166439699,8.85331673033611,49671.8928504103,0.0,1.0
2012-07-10,14.72,14.79,14.06,14.58,27700,8.91997414582803,8.96239250114107,8.5200296528765,8.83513743520195,45711.3432543643,0.0,1.0
2012-07-11,14.88,14.99,14.6,14.74,37100,9.01693038654355,9.08358780203548,8.84725696529139,8.93209367591747,61223.4958388778,0.0,1.0
2012-07-12,14.88,14.95,14.61,14.78,105800,9.01693038654355,9.0593487418566,8.85331673033611,8.95633273609635,174594.228025695,0.0,1.0
2012-07-13,15.24,15.56,14.91,14.91,40000,9.23508192815348,9.42899440958452,9.03510968167772,9.03510968167772,66009.1599341,0.0,1.0
2012-07-16,14.98,15.29,14.931,15.15,8300,9.07752803699076,9.26538075337708,9.04783518827163,9.180544042751,13696.9006863258,0.0,1.0
2012-07-17,15.69,15.75,15.0015,15.09,219800,9.50777135516589,9.54412994543421,9.0905565318369,9.14418545248268,362720.33383788,0.0,1.0
2012-07-18,15.36,15.74,15.3,15.57,55400,9.30779910869012,9.53807018038949,9.2714405184218,9.43505417462924,91422.6865087286,0.0,1.0
2012-07-19,15.07,15.37,15.02,15.37,16000,9.13206592239324,9.31385887373484,9.10176709716964,9.31385887373484,26403.66397364,0.0,1.0
2012-07-20,14.87,15.07,14.81,14.96,26500,9.01087062149884,9.13206592239324,8.97451203123051,9.06540850690132,43731.0684563412,0.0,1.0
2012-07-23,14.6,15.03,14.46,14.55,39300,8.84725696529139,9.10782686221436,8.76242025466531,8.81695814006779,64853.9996352533,0.0,1.0
2012-07-24,14.48,14.71,14.45,14.71,31100,8.77453978475475,8.91391438078331,8.75636048962059,8.91391438078331,51322.1218487628,0.0,1.0
2012-07-25,14.42,14.65,14.4,14.62,19300,8.73818119448643,8.87755579051499,8.72606166439699,8.85937649538083,31849.4196682033,0.0,1.0
2012-07-26,14.2,14.66,14.17,14.66,18700,8.60486636350259,8.88361555555971,8.58668706836843,8.88361555555971,30859.2822691918,0.0,1.0
2012-07-27,14.71,14.98,13.95,14.29,69000,8.91391438078331,9.07752803699076,8.45337223738458,8.65940424890507,113865.800886323,0.0,1.0
2012-07-30,14.52,15.1,14.28,14.82,32400,8.79877884493363,9.1502452175274,8.65334448386035,8.98057179627524,53467.419546621,0.0,1.0
2012-07-31,14.49,14.71,14.27,14.5,44800,8.78059954979947,8.91391438078331,8.64728471881563,8.78665931484419,73930.259126192,0.0,1.0
2012-08-01,13.91,14.62,13.85,14.62,50500,8.4291331772057,8.85937649538083,8.39277458693738,8.85937649538083,83336.5644168013,0.0,1.0
2012-08-02,13.96,14.0,13.75,13.75,55200,8.4594320024293,8.48367106260818,8.33217693649018,8.33217693649018,91092.6407090581,0.0,1.0
2012-08-03,14.52,14.98,14.23,14.23,40600,8.79877884493363,9.07752803699076,8.62304565863675,8.62304565863675,66999.2973331115,0.0,1.0
2012-08-06,14.54,14.71,14.49,14.49,20200,8.81089837502307,8.91391438078331,8.78059954979947,8.78059954979947,33334.6257667205,0.0,1.0
2012-08-07,14.48,14.81,14.46,14.63,25000,8.77453978475475,8.97451203123051,8.76242025466531,8.86543626042555,41255.7249588125,0.0,1.0
2012-08-08,14.58,14.65,14.191,14.32,23400,8.90179485069387,8.9445332347507,8.66429154500664,8.74305228133993,38326.2033918257,0.11,1.0
2012-08-09,14.36,14.82,14.32,14.62,19100,8.7674742150867,9.04832645317443,8.74305228133993,8.92621678444063,31283.3540505927,0.0,1.0
2012-08-10,14.21,14.36,14.175,14.345,14200,8.67589196353635,8.7674742150867,8.65452277150793,8.75831598993166,23257.7815454669,0.0,1.0
2012-08-13,14.22,14.25,13.67,14.21,21000,8.68199744697304,8.70031389728311,8.34619585795509,8.67589196353635,34395.3107362538,0.0,1.0
2012-08-14,14.28,14.41,14.07,14.28,22800,8.71863034759317,8.79800163227014,8.59041519542269,8.71863034759317,37343.4802279328,0.0,1.0
2012-08-15,14.38,14.56,14.17,14.17,21400,8.77968518196008,8.88958388382049,8.65147002978959,8.65147002978959,35050.4595121825,0.0,1.0
2012-08-16,14.46,14.64,13.96,14.35,21200,8.82852904945359,8.93842775131401,8.5232548776191,8.76136873165001,34722.8851242182,0.0,1.0
2012-08-17,15.11,15.25,14.39,14.39,43100,9.22538547283844,9.3108622409521,8.78579066539677,8.78579066539677,70592.2806063114,0.0,1.0
2012-08-20,15.14,15.25,14.66,15.01,43500,9.24370192314851,9.3108622409521,8.95063871818739,9.16433063847154,71247.4293822401,0.0,1.0
2012-08-21,15.03,15.45,14.786,15.14,44100,9.17654160534492,9.43297190968589,9.02756780948968,9.24370192314851,72230.152546133,0.0,1.0
2012-08-22,14.65,14.94,14.54,14.94,31000,8.9445332347507,9.12159225441471,8.87737291694711,9.12159225441471,50774.0301344699,0.0,1.0
2012-08-23,14.63,15.01,14.37,14.67,16400,8.93232226787732,9.16433063847154,8.77357969852338,8.95674420162408,26861.0998130744,0.0,1.0
2012-08-24,14.83,15.09,14.64,14.64,15500,9.05443193661112,9.21317450596506,8.93842775131401,8.93842775131401,25387.015067235,0.0,1.0
2012-08-27,14.9,15.2,14.63,14.94,15700,9.09717032066795,9.28033482376865,8.93232226787732,9.12159225441471,25714.5894551993,0.0,1.0
2012-08-28,15.03,15.14,14.67,14.85,23100,9.17654160534492,9.24370192314851,8.95674420162408,9.0666429034845,37834.8418098792,0.0,1.0
2012-08-29,15.37,15.5,15.02,15.08,66200,9.38412804219237,9.46349932686934,9.17043612190823,9.20706902252837,108427.122416191,0.0,1.0
2012-08-30,15.01,15.37,14.92,15.28,12200,9.16433063847154,9.38412804219237,9.10938128754133,9.32917869126216,19982.0376658236,0.0,1.0
2012-08-31,14.86,15.24,14.68,15.19,144100,9.07274838692119,9.30475675751541,8.96284968506077,9.27422934033196,236017.346528294,0.0,1.0
2012-09-04,15.07,15.1,14.7,14.8,19900,9.20096353909168,9.21927998940175,8.97506065193415,9.03611548630105,32593.6516024501,0.0,1.0
2012-09-05,15.02,15.14,14.74,15.11,39900,9.17043612190823,9.24370192314851,8.99948258568091,9.22538547283844,65351.0903988823,0.0,1.0
2012-09-06,15.41,15.5,14.38,15.08,70300,9.40854997593913,9.46349932686934,8.77968518196008,9.20706902252837,115142.397369459,0.0,1.0
2012-09-07,15.09,15.49,14.95,15.49,38000,9.21317450596506,9.45739384343265,9.1276977378514,9.45739384343265,62239.1337132212,0.0,1.0
2012-09-10,15.05,15.12,14.66,15.11,30500,9.1887525722183,9.23149095627513,8.95063871818739,9.22538547283844,49955.0941645591,0.0,1.0
2012-09-11,15.09,15.26,14.86,15.01,17900,9.21317450596506,9.31696772438879,9.07274838692119,9.16433063847154,29317.9077228068,0.0,1.0
2012-09-12,15.02,15.28,14.89,15.08,22200,9.17043612190823,9.32917869126216,9.09106483723126,9.20706902252837,36360.7570640398,0.0,1.0
2012-09-13,15.45,15.49,14.82,14.86,55500,9.43297190968589,9.45739384343265,9.04832645317443,9.07274838692119,90901.8926600994,0.0,1.0
2012-09-14,15.71,15.96,15.3,15.49,70500,9.59171447903983,9.74435156495708,9.34138965813555,9.45739384343265,115469.971757424,0.0,1.0
2012-09-17,15.84,15.87,15.5,15.77,24900,9.6710857637168,9.68940221402687,9.46349932686934,9.62834737965997,40783.0113015581,0.0,1.0
2012-09-18,15.565,15.84,15.48,15.71,35600,9.50318496920783,9.6710857637168,9.45128835999596,9.59171447903983,58308.2410576493,0.0,1.0
2012-09-19,15.53,15.7,15.47,15.65,25200,9.48181577717941,9.58560899560314,9.44518287655927,9.55508157841969,41274.3728835046,0.0,1.0
2012-09-20,15.44,15.51,15.2,15.38,11100,9.4268664262492,9.46960481030603,9.28033482376865,9.39023352562907,18180.3785320199,0.0,1.0
2012-09-21,15.81,15.98,15.72,15.72,60400,9.65276931340673,9.75656253183046,9.59781996247652,9.59781996247652,98927.4651652253,0.0,1.0
2012-09-24,15.79,16.3,15.6138,15.8,29200,9.64055834653335,9.95193800180454,9.53297972837887,9.64666382997004,47825.860642791,0.0,1.0
2012-09-25,15.62,16.2199,15.41,15.86,37700,9.53676512810962,9.90303307947665,9.40854997593913,9.68329673059018,61747.7721312747,0.0,1.0
2012-09-26,15.56,15.95,15.3,15.72,73700,9.50013222748948,9.73824608152039,9.34138965813555,9.59781996247652,120711.161964853,0.0,1.0
2012-09-27,15.33,15.69,15.3,15.69,24600,9.35970610844562,9.57950351216645,9.34138965813555,9.57950351216645,40291.6497196116,0.0,1.0
2012-09-28,15.26,15.42,14.92,15.24,45300,9.31696772438879,9.41465545937582,9.10938128754133,9.30475675751541,74195.5988739189,0.0,1.0
2012-10-01,15.38,15.77,15.32,15.41,41000,9.39023352562907,9.62834737965997,9.35360062500892,9.40854997593913,67152.749532686,0.0,1.0
2012-10-02,15.5,15.5,15.37,15.43,16800,9.46349932686934,9.46349932686934,9.38412804219237,9.42076094281251,27516.2485890031,0.0,1.0
2012-10-03,15.25,15.68,15.25,15.51,59600,9.3108622409521,9.57339802872976,9.3108622409521,9.46960481030603,97617.167613368,0.0,1.0
2012-10-04,15.5,15.54,15.1801,15.3,24700,9.46349932686934,9.4879212606161,9.26818491172963,9.34138965813555,40455.4369135938,0.0,1.0
2012-10-05,15.53,15.7,15.47,15.52,24400,9.48181577717941,9.58560899560314,9.44518287655927,9.47571029374272,39964.0753316473,0.0,1.0
2012-10-08,15.41,15.42,15.31,15.41,6900,9.40854997593913,9.41465545937582,9.34749514157224,9.40854997593913,11301.3163847691,0.0,1.0
2012-10-09,15.3,15.36,15.13,15.35,14500,9.34138965813555,9.37802255875568,9.23759643971182,9.371917075319,23749.1431274134,0.0,1.0
2012-10-10,15.39,15.75,15.2,15.28,14400,9.39633900906576,9.61613641278659,9.28033482376865,9.32917869126216,23585.3559334312,0.0,1.0
2012-10-11,15.15,15.57,15.06,15.57,17700,9.2498074065852,9.50623771092617,9.19485805565499,9.50623771092617,28990.3333348425,0.0,1.0
2012-10-12,14.84,15.11,14.71,15.11,14000,9.06053742004781,9.22538547283844,8.98116613537084,9.22538547283844,22930.2071575026,0.0,1.0
2012-10-15,15.03,15.175,14.72,14.98,20400,9.17654160534492,9.26507111517692,8.98727161880753,9.14601418816147,33412.5875723609,0.0,1.0
2012-10-16,14.98,15.27,14.94,15.18,21200,9.14601418816147,9.32307320782547,9.12159225441471,9.26812385689527,34722.8851242181,0.0,1.0
2012-10-17,15.19,15.19,14.97,15.06,8800,9.27422934033196,9.27422934033196,9.13990870472478,9.19485805565499,14413.2730704302,0.0,1.0
2012-10-18,14.98,15.28,14.98,15.15,45700,9.14601418816147,9.32917869126216,9.14601418816147,9.2498074065852,74850.7476498476,0.0,1.0
2012-10-19,14.97,15.05,14.9,15.05,44200,9.13990870472478,9.1887525722183,9.09717032066795,9.1887525722183,72393.9397401152,0.0,1.0
2012-10-22,15.0,15.07,14.93,14.98,34300,9.15822515503485,9.20096353909168,9.11548677097802,9.14601418816147,56179.0075358812,0.0,1.0
2012-10-23,15.0,15.39,14.9,14.95,52100,9.15822515503485,9.39633900906576,9.09717032066795,9.1276977378514,85333.1280647059,0.0,1.0
2012-10-24,14.99,15.28,14.911,15.05,27900,9.15211967159816,9.32917869126216,9.10388635244831,9.1887525722183,45696.6271210229,0.0,1.0
2012-10-25,15.14,15.19,15.0,15.09,8100,9.24370192314851,9.27422934033196,9.15822515503485,9.21317450596506,13266.762712555,0.0,1.0
2012-10-26,14.97,15.44,14.92,15.15,20300,9.13990870472478,9.4268664262492,9.10938128754133,9.2498074065852,33248.8003783787,0.0,1.0
2012-10-31,14.98,15.07,14.7,15.03,35800,9.14601418816147,9.20096353909168,8.97506065193415,9.17654160534492,58635.8154456137,0.0,1.0
2012-11-01,15.49,15.49,14.96,15.18,92600,9.45739384343265,9.45739384343265,9.13380322128809,9.26812385689527,151666.941627481,0.0,1.0
2012-11-02,15.23,15.71,15.0,15.49,125600,9.29865127407872,9.59171447903983,9.15822515503485,9.45739384343265,205716.715641594,0.0,1.0
2012-11-05,15.24,15.63,15.06,15.28,21000,9.30475675751541,9.54287061154631,9.19485805565499,9.32917869126216,34395.3107362538,0.0,1.0
2012-11-06,15.33,15.5,15.29,15.31,39200,9.35970610844562,9.46349932686934,9.33528417469886,9.34749514157224,64204.5800410071,0.0,1.0
2012-11-07,14.89,15.14,14.78,15.1,108400,9.15822515503485,9.31198984870568,9.09056868981968,9.28738749771835,176243.319275967,0.11,1.0
2012-11-08,14.8,14.95,14.76,14.91,61000,9.10286986531335,9.19512868151585,9.07826751432601,9.17052633052851,99177.5136147047,0.0,1.0
2012-11-09,14.7,14.84,14.7,14.75,33700,9.04136398784501,9.12747221630068,9.04136398784501,9.07211692657918,54791.5116199271,0.0,1.0
2012-11-12,14.87,14.96,14.76,14.8,21100,9.14592397954118,9.20127926926268,9.07826751432601,9.10286986531335,34305.6645454143,0.0,1.0
2012-11-13,14.72,15.05,14.37,14.62,29700,9.05366516333868,9.25663455898418,8.83839459219951,8.99215928587035,48288.0681042087,0.0,1.0
2012-11-14,14.25,15.06,14.16,14.78,29600,8.76458753923751,9.26278514673101,8.70923224951601,9.09056868981968,48125.4820163158,0.0,1.0
2012-11-15,14.47,14.53,13.08,13.21,44100,8.89990046966785,8.93680399614885,8.04496877285801,8.12492641356685,71700.4647607947,0.0,1.0
2012-11-16,14.49,14.57,14.265,14.4,30400,8.91220164516151,8.96140634713618,8.77381342085776,8.85684635544001,49426.1707194594,0.0,1.0
2012-11-19,15.13,15.28,14.6,14.63,69000,9.30583926095885,9.39809807716135,8.97985811037668,8.99830987361718,112184.400646141,0.0,1.0
2012-11-20,15.06,15.5,14.84,15.05,27200,9.26278514673101,9.53341100759168,9.12747221630068,9.25663455898418,44223.4159068848,0.0,1.0
2012-11-21,15.14,15.44,14.99,15.17,17000,9.31198984870568,9.49650748111068,9.21973103250318,9.33044161194618,27639.634941803,0.0,1.0
2012-11-23,15.4,15.4,15.17,15.22,15500,9.47190513012335,9.47190513012335,9.33044161194618,9.36119455068035,25200.8436234086,0.0,1.0
2012-11-26,15.29,15.38,15.05,15.38,20800,9.40424866490818,9.45960395462968,9.25663455898418,9.45960395462968,33817.9062817354,0.0,1.0
2012-11-27,15.19,15.36,15.05,15.32,34500,9.34274278743985,9.44730277913601,9.25663455898418,9.42270042814868,56092.2003230707,0.0,1.0
2012-11-28,15.29,15.3,14.95,14.95,15300,9.40424866490818,9.41039925265502,9.19512868151585,9.19512868151585,24875.6714476227,0.0,1.0
2012-11-29,15.4,15.5,15.16,15.35,35200,9.47190513012335,9.53341100759168,9.32429102419935,9.44115219138918,57230.3029383214,0.0,1.0
2012-11-30,15.4,15.45,15.08,15.45,57800,9.47190513012335,9.50265806885751,9.27508632222468,9.50265806885751,93974.75880213,0.0,1.0
2012-12-03,15.4,15.51,15.28,15.47,24900,9.47190513012335,9.53956159533852,9.39809807716135,9.51495924435118,40483.9358853467,0.0,1.0
2012-12-04,15.26,15.53,15.166,15.46,15200,9.38579690166768,9.55186277083218,9.32798137684745,9.50880865660435,24713.0853597297,0.0,1.0
2012-12-05,15.36,15.67,15.3,15.37,20800,9.44730277913601,9.63797099928785,9.41039925265502,9.45345336688285,33817.9062817354,0.0,1.0
2012-12-06,15.36,15.57,15.28,15.5,19300,9.44730277913601,9.57646512181952,9.39809807716135,9.53341100759168,31379.114963341,0.0,1.0
2012-12-07,15.11,15.48,14.96,15.48,21700,9.29353808546518,9.52110983209801,9.20127926926268,9.52110983209801,35281.181072772,0.0,1.0
2012-12-10,15.19,15.34,14.87,15.18,43600,9.34274278743985,9.43500160364235,9.14592397954118,9.33659219969301,70887.5343213299,0.0,1.0
2012-12-11,15.49,15.54,15.15,15.34,40400,9.52726041984485,9.55801335857901,9.31814043645251,9.43500160364235,65684.7795087553,0.0,1.0
2012-12-12,15.18,15.52,15.05,15.46,33800,9.33659219969301,9.54571218308535,9.25663455898418,9.50880865660435,54954.09770782,0.0,1.0
2012-12-13,15.1,15.31,14.99,15.23,19900,9.28738749771835,9.41654984040185,9.21973103250318,9.36734513842718,32354.6314906987,0.0,1.0
2012-12-14,15.06,15.33,15.01,15.01,32700,9.26278514673101,9.42885101589551,9.23203220799685,9.23203220799685,53165.6507409975,0.0,1.0
2012-12-17,15.68,15.74,15.38,15.4,27100,9.64412158703468,9.68102511351568,9.45960395462968,9.47190513012335,44060.8298189918,0.0,1.0
2012-12-18,15.7,15.77,15.4101,15.67,50200,9.65642276252835,9.69947687675618,9.47811722374765,9.63797099928785,81618.2161222652,0.0,1.0
2012-12-19,15.66,15.8999,15.5,15.68,33700,9.63182041154102,9.77937301158755,9.53341100759168,9.64412158703468,54791.511619927,0.0,1.0
2012-12-20,16.22,16.23,15.66,15.66,32600,9.97625332536368,9.98240391311051,9.63182041154102,9.63182041154102,53003.0646531045,0.0,1.0
2012-12-21,16.18,16.25,15.9,16.13,114600,9.95165097437635,9.99470508860418,9.77943451746502,9.92089803564218,186323.656725331,0.0,1.0
2012-12-24,15.86,16.24,15.84,16.16,5900,9.75483216647768,9.98855450085735,9.74253099098402,9.93934979888268,9592.57918568456,0.0,1.0
2012-12-26,15.71,16.0,15.51,16.0,13500,9.66257335027518,9.84094039493335,9.53956159533852,9.84094039493335,21949.1218655494,0.0,1.0
2012-12-27,15.59,15.91,15.4925,15.76,30900,9.58876629731318,9.78558510521185,9.52879806678156,9.69332628900935,50239.1011589242,0.0,1.0
2012-12-28,15.62,15.99,15.52,15.56,39000,9.60721806055368,9.83478980718652,9.54571218308535,9.57031453407268,63408.5742782539,0.0,1.0
2012-12-31,15.97,16.18,15.5,15.59,28000,9.82248863169285,9.95165097437635,9.53341100759168,9.58876629731318,45524.1046100284,0.0,1.0
2013-01-02,16.22,16.25,15.881,16.25,106800,9.97625332536368,9.99470508860418,9.76774840074603,9.99470508860418,173641.94186968,0.0,1.0
2013-01-03,16.27,16.27,15.93,16.25,31700,10.0070062640978,10.0070062640978,9.79788628070552,9.99470508860418,51539.7898620681,0.0,1.0
2013-01-04,16.27,16.35,16.13,16.27,22900,10.0070062640978,10.0562109660725,9.92089803564218,10.0070062640978,37232.2141274877,0.0,1.0
2013-01-07,15.95,16.206,15.77,16.12,26900,9.81018745619918,9.96764250251812,9.69947687675618,9.91474744789535,43735.6576432059,0.0,1.0
2013-01-08,15.85,15.89,15.72,15.87,28300,9.74868157873085,9.77328392971818,9.66872393802202,9.76098275422451,46011.8628737073,0.0,1.0
2013-01-09,16.06,16.06,15.77,15.94,25100,9.87784392141435,9.87784392141435,9.69947687675618,9.80403686845235,40809.1080611326,0.0,1.0
2013-01-10,16.04,16.08,15.731,16.08,23100,9.86554274592068,9.89014509690801,9.67548958454353,9.89014509690801,37557.3863032734,0.0,1.0
2013-01-11,15.68,16.07,15.6,16.07,19400,9.64412158703468,9.88399450916118,9.59491688506001,9.88399450916118,31541.701051234,0.0,1.0
2013-01-14,15.78,15.81,15.55,15.73,20700,9.70562746450302,9.72407922774352,9.56416394632585,9.67487452576885,33655.3201938424,0.0,1.0
2013-01-15,15.89,15.97,15.64,15.64,24500,9.77328392971818,9.82248863169285,9.61951923604735,9.61951923604735,39833.5915337749,0.0,1.0
2013-01-16,15.67,15.87,15.67,15.8,7100,9.63797099928785,9.76098275422451,9.63797099928785,9.71792863999668,11543.6122404001,0.0,1.0
2013-01-17,16.09,16.19,15.11,15.78,23600,9.89629568465485,9.95780156212318,9.29353808546518,9.70562746450302,38370.3167427382,0.0,1.0
2013-01-18,16.0,16.149,15.8501,16.03,41000,9.84094039493335,9.93258415236117,9.74874308460832,9.85939215817385,66660.296036113,0.0,1.0
2013-01-22,16.12,16.24,15.85,16.0,19100,9.91474744789535,9.98855450085735,9.74868157873085,9.84094039493335,31053.9427875551,0.0,1.0
2013-01-23,15.93,16.25,15.85,16.05,13000,9.79788628070552,9.99470508860418,9.74868157873085,9.87169333366752,21136.1914260846,0.0,1.0
2013-01-24,15.87,15.97,15.5,15.97,43800,9.76098275422451,9.82248863169285,9.53341100759168,9.82248863169285,71212.7064971159,0.0,1.0
2013-01-25,15.75,15.98,15.57,15.93,23600,9.68717570126251,9.82863921943968,9.57646512181952,9.79788628070552,38370.3167427383,0.0,1.0
2013-01-28,15.8,15.98,15.5,15.74,28000,9.71792863999668,9.82863921943968,9.53341100759168,9.68102511351568,45524.1046100284,0.0,1.0
2013-01-29,16.06,16.24,15.72,15.74,34900,9.87784392141435,9.98855450085735,9.66872393802202,9.68102511351568,56742.5446746425,0.0,1.0
2013-01-30,15.66,15.99,15.63,15.99,43900,9.63182041154102,9.83478980718652,9.61336864830051,9.83478980718652,71375.2925850088,0.0,1.0
2013-01-31,15.95,15.96,15.6225,15.67,24200,9.81018745619918,9.81633804394602,9.60875570749039,9.63797099928785,39345.833270096,0.0,1.0
2013-02-01,16.14,16.25,15.97,16.07,40900,9.92704862338902,9.99470508860418,9.82248863169285,9.88399450916118,66497.70994822,0.0,1.0
2013-02-04,15.78,16.09,15.75,16.09,20100,9.70562746450302,9.89629568465485,9.68717570126251,9.89629568465485,32679.8036664847,0.0,1.0
2013-02-05,16.01,16.15,15.82,16.08,18900,9.84709098268018,9.93319921113585,9.73022981549035,9.89014509690801,30728.7706117692,0.0,1.0
2013-02-06,15.71,15.89,15.54,15.84,37400,9.73638040323718,9.8479366395569,9.6310217356019,9.81694879613475,60346.2452848133,0.12,1.0
2013-02-07,15.56,15.71,15.41,15.573,20500,9.64341687297075,9.73638040323718,9.55045334270433,9.65147371226051,33077.4873887346,0.0,1.0
2013-02-08,15.83,16.005,15.54,15.54,27700,9.81075122745032,9.91920867942782,9.6310217356019,9.6310217356019,44694.9463740462,0.0,1.0
2013-02-11,15.72,15.98,15.56,15.84,11600,9.74257797192161,9.90371475771675,9.64341687297075,9.81694879613475,18717.0172541132,0.0,1.0
2013-02-12,15.49,15.79,15.45,15.79,39700,9.60003389217975,9.78596095271261,9.57524361744204,9.78596095271261,64057.3780162323,0.0,1.0
2013-02-13,15.28,15.58,15.12,15.55,43300,9.46988494980675,9.65581201033961,9.3707238508559,9.63721930428633,69866.1075088881,0.0,1.0
2013-02-14,15.41,15.6,15.2,15.2,61000,9.55045334270433,9.66820714770847,9.42030440033133,9.42030440033133,98425.6941811125,0.0,1.0
2013-02-15,15.43,15.64,15.37,15.53,36500,9.56284848007318,9.69299742244618,9.52566306796661,9.62482416691747,58894.0629116493,0.0,1.0
2013-02-19,15.7,15.84,15.51,15.51,14100,9.73018283455275,9.81694879613475,9.61242902954861,9.61242902954861,22750.8571795686,0.0,1.0
2013-02-20,15.48,15.74,15.48,15.68,28200,9.59383632349533,9.75497310929047,9.59383632349533,9.7177876971839,45501.7143591373,0.0,1.0
2013-02-21,15.51,15.72,15.43,15.43,25100,9.61242902954861,9.74257797192161,9.56284848007318,9.56284848007318,40499.7528515725,0.0,1.0
2013-02-22,15.7,15.75,15.534,15.61,25000,9.73018283455275,9.7611706779749,9.62730319439124,9.6744047163929,40338.3992545543,0.0,1.0
2013-02-25,15.2,15.75,15.2,15.75,36800,9.42030440033133,9.7611706779749,9.42030440033133,9.7611706779749,59378.1237027039,0.0,1.0
2013-02-26,15.3,15.4552,15.24,15.26,13900,9.48228008717561,9.57846635315794,9.44509467506904,9.4574898124379,22428.1499855322,0.0,1.0
2013-02-27,15.47,15.72,15.32,15.32,17900,9.5876387548109,9.74257797192161,9.49467522454447,9.49467522454447,28882.2938662609,0.0,1.0
2013-02-28,15.62,15.72,15.44,15.56,31000,9.68060228507732,9.74257797192161,9.56904604875761,9.64341687297075,50019.6150756474,0.0,1.0
2013-03-01,15.49,15.69,15.38,15.42,55300,9.60003389217975,9.72398526586832,9.53186063665104,9.55665091138875,89228.5391510742,0.0,1.0
2013-03-04,15.28,15.49,15.23,15.4,70200,9.46988494980675,9.60003389217975,9.43889710638461,9.5442557740199,113270.225106789,0.0,1.0
2013-03-05,15.68,15.74,15.21,15.41,47400,9.7177876971839,9.75497310929047,9.42650196901576,9.55045334270433,76481.604986635,0.0,1.0
2013-03-06,15.74,15.99,15.34,15.7,43100,9.75497310929047,9.90991232640118,9.50707036191333,9.73018283455275,69543.4003148516,0.0,1.0
2013-03-07,15.7,15.79,15.43,15.79,35000,9.73018283455275,9.78596095271261,9.56284848007318,9.78596095271261,56473.7589563761,0.0,1.0
2013-03-08,15.53,15.7,15.425,15.7,29600,9.62482416691747,9.73018283455275,9.55974969573097,9.73018283455275,47760.6647173923,0.0,1.0
2013-03-11,15.63,15.69,15.45,15.45,21800,9.68679985376175,9.72398526586832,9.57524361744204,9.57524361744204,35175.0841499714,0.0,1.0
2013-03-12,15.69,15.74,15.29,15.55,29400,9.72398526586832,9.75497310929047,9.47608251849118,9.63721930428633,47437.9575233559,0.0,1.0
2013-03-13,15.71,15.77,15.6,15.6,93200,9.73638040323718,9.77356581534375,9.66820714770847,9.66820714770847,150381.552420979,0.0,1.0
2013-03-14,15.87,15.87,15.6,15.69,27600,9.83554150218804,9.83554150218804,9.66820714770847,9.72398526586832,44533.592777028,0.0,1.0
2013-03-15,15.8,16.25,15.65,15.76,143700,9.79215852139704,10.0710491121963,9.69919499113061,9.76736824665932,231865.118915178,0.0,1.0
2013-03-18,15.75,15.8,15.6,15.66,41700,9.7611706779749,9.79215852139704,9.66820714770847,9.70539255981504,67284.4499565966,0.0,1.0
2013-03-19,15.7,15.84,15.63,15.84,23000,9.73018283455275,9.81694879613475,9.68679985376175,9.81694879613475,37111.32731419,0.0,1.0
2013-03-20,15.75,15.77,15.54,15.54,63300,9.7611706779749,9.77356581534375,9.6310217356019,9.6310217356019,102136.826912531,0.0,1.0
2013-03-21,15.65,15.89,15.62,15.68,139400,9.69919499113061,9.8479366395569,9.68060228507732,9.7177876971839,224926.914243395,0.0,1.0
2013-03-22,15.97,16.0,15.65,15.67,22000,9.89751718903232,9.91610989508561,9.69919499113061,9.71159012849947,35497.7913440078,0.0,1.0
2013-03-25,16.0,16.24,15.87,16.21,32200,9.91610989508561,10.0648515435119,9.83554150218804,10.0462588374586,51955.858239866,0.0,1.0
2013-03-26,16.0,16.18,15.93,16.14,107800,9.91610989508561,10.0276661314053,9.87272691429461,10.0028758566676,173939.177585638,0.0,1.0
2013-03-27,15.91,16.0,15.78,15.834,40700,9.86033177692575,9.91610989508561,9.77976338402818,9.8132302549241,65670.9139864144,0.0,1.0
2013-03-28,15.85,16.01,15.82,15.98,61100,9.82314636481918,9.92230746377004,9.8045536587659,9.90371475771675,98587.0477781308,0.0,1.0
2013-04-01,15.5,15.81,15.351,15.81,60500,9.60623146086418,9.79835609008147,9.5138876874662,9.79835609008147,97618.9261960215,0.0,1.0
2013-04-02,15.52,15.69,15.39,15.61,78500,9.61862659823304,9.72398526586832,9.53805820533547,9.6744047163929,126662.573659301,0.0,1.0
2013-04-03,15.45,15.64,15.37,15.56,81800,9.57524361744204,9.69299742244618,9.52566306796661,9.64341687297075,131987.242360902,0.0,1.0
2013-04-04,15.52,15.56,15.29,15.48,31500,9.61862659823304,9.64341687297075,9.47608251849118,9.59383632349533,50826.3830607384,0.0,1.0
2013-04-05,15.37,15.46,15.15,15.25,53300,9.52566306796661,9.58144118612647,9.38931655690918,9.45129224375347,86001.4672107098,0.0,1.0
2013-04-08,15.47,15.5,15.35,15.47,34100,9.5876387548109,9.60623146086418,9.51326793059775,9.5876387548109,55021.5765832121,0.0,1.0
2013-04-09,15.3,15.4199,15.3,15.35,24400,9.48228008717561,9.55658893570191,9.48228008717561,9.51326793059775,39370.277672445,0.0,1.0
2013-04-10,15.57,15.71,15.35,15.4,36000,9.64961444165518,9.73638040323718,9.51326793059775,9.5442557740199,58087.2949265582,0.0,1.0
2013-04-11,15.46,15.49,15.35,15.43,18000,9.58144118612647,9.60003389217975,9.51326793059775,9.56284848007318,29043.6474632791,0.0,1.0
2013-04-12,15.5,15.52,15.35,15.41,26000,9.60623146086418,9.61862659823304,9.51326793059775,9.55045334270433,41951.9352247365,0.0,1.0
2013-04-15,15.08,15.4,15.06,15.4,54800,9.34593357611819,9.5442557740199,9.33353843874933,9.5442557740199,88421.771165983,0.0,1.0
2013-04-16,15.14,15.27,15.1,15.21,34000,9.38311898822476,9.46368738112233,9.35832871348704,9.42650196901576,54860.2229861939,0.0,1.0
2013-04-17,14.98,15.2,14.62,15.1,63500,9.2839578892739,9.42030440033133,9.06084541663447,9.35832871348704,102459.534106568,0.0,1.0
2013-04-18,14.93,15.15,14.91,14.99,46100,9.25297004585176,9.38931655690918,9.2405749084829,9.29015545795833,74384.0082253982,0.0,1.0
2013-04-19,15.19,15.33,14.89,14.93,29200,9.4141068316469,9.5008727932289,9.22817977111404,9.25297004585176,47115.2503293194,0.0,1.0
2013-04-22,15.1,15.3,14.756,15.2,26200,9.35832871348704,9.48228008717561,9.1451323507427,9.42030440033133,42274.6424187729,0.0,1.0
2013-04-23,15.35,15.56,15.1,15.23,53200,9.51326793059775,9.64341687297075,9.35832871348704,9.43889710638461,85840.1136136916,0.0,1.0
2013-04-24,15.69,15.69,15.41,15.41,6300,9.72398526586832,9.72398526586832,9.55045334270433,9.55045334270433,10165.2766121477,0.0,1.0
2013-04-25,15.64,16.03,15.58,15.69,36500,9.69299742244618,9.93470260113889,9.65581201033961,9.72398526586832,58894.0629116493,0.0,1.0
2013-04-26,15.44,15.65,15.28,15.65,33600,9.56904604875761,9.69919499113061,9.46988494980675,9.69919499113061,54214.808598121,0.0,1.0
2013-04-29,15.56,15.62,15.28,15.45,11700,9.64341687297075,9.68060228507732,9.46988494980675,9.57524361744204,18878.3708511314,0.0,1.0
2013-04-30,15.51,15.71,15.34,15.61,37800,9.61242902954861,9.73638040323718,9.50707036191333,9.6744047163929,60991.6596728861,0.0,1.0
2013-05-01,14.97,15.4,14.83,15.4,71700,9.27776032058947,9.5442557740199,9.19099435900747,9.5442557740199,115690.529062062,0.0,1.0
2013-05-02,15.08,15.36,15.03,15.07,20100,9.34593357611819,9.51946549928218,9.31494573269604,9.33973600743376,32432.0730006617,0.0,1.0
2013-05-03,14.82,15.36,14.76,15.27,114000,9.18479679032304,9.51946549928218,9.14761137821647,9.46368738112233,183943.100600768,0.0,1.0
2013-05-06,15.17,15.18,14.78,14.78,26300,9.40171169427804,9.40790926296247,9.16000651558533,9.16000651558533,42435.9960157912,0.0,1.0
2013-05-07,15.31,15.35,15.0,15.16,51300,9.48847765586004,9.51326793059775,9.29635302664276,9.39551412559361,82774.3952703455,0.0,1.0
2013-05-08,15.26,15.35,15.185,15.31,48700,9.4574898124379,9.51326793059775,9.41100804730469,9.48847765586004,78579.2017478718,0.0,1.0
2013-05-09,15.23,15.35,15.11,15.28,63300,9.43889710638461,9.51326793059775,9.36452628217147,9.46988494980675,102136.826912532,0.0,1.0
2013-05-10,15.35,15.35,15.03,15.3,18400,9.51326793059775,9.51326793059775,9.31494573269604,9.48228008717561,29689.061851352,0.0,1.0
2013-05-13,15.16,15.35,15.14,15.28,77000,9.39551412559361,9.51326793059775,9.38311898822476,9.46988494980675,124242.269704027,0.0,1.0
2013-05-14,15.24,15.2899,15.13,15.23,60100,9.44509467506904,9.47602054280434,9.37692141954033,9.43889710638461,96973.5118079486,0.0,1.0
2013-05-15,15.35,15.35,15.07,15.07,49000,9.58763875481089,9.58763875481089,9.41275023029317,9.41275023029317,78449.9728489025,0.12,1.0
2013-05-16,15.28,15.34,15.185,15.23,18300,9.54391662368146,9.58139273607812,9.4845794457201,9.51268653001759,29298.663329284,0.0,1.0
2013-05-17,15.31,15.35,15.204,15.33,40100,9.56265467987979,9.58763875481089,9.49644688131237,9.57514671734534,64200.8961477753,0.0,1.0
2013-05-20,15.73,15.83,15.26,15.26,75300,9.82498746665638,9.88744765398414,9.53142458621591,9.53142458621591,120556.79501066,0.0,1.0
2013-05-21,15.66,15.8,15.63,15.7,9500,9.78126533552695,9.86870959778581,9.76252727932862,9.80624941045805,15209.6886135627,0.0,1.0
2013-05-22,15.37,15.8838,15.3,15.65,23400,9.60013079227645,9.92105123476647,9.55640866114702,9.77501931679417,37463.8645849861,0.0,1.0
2013-05-23,15.18,15.37,15.07,15.27,38900,9.48145643635371,9.60013079227645,9.41275023029317,9.53767060494869,62279.6723229042,0.0,1.0
2013-05-24,15.24,15.62,15.06,15.13,29800,9.51893254875036,9.75628126059584,9.4065042115604,9.45022634268983,47710.3916509652,0.0,1.0
2013-05-28,15.47,15.69,15.35,15.35,26100,9.66259097960421,9.80000339172527,9.58763875481089,9.58763875481089,41786.618190946,0.0,1.0
2013-05-29,15.3,15.47,15.27,15.32,20700,9.55640866114702,9.66259097960421,9.53767060494869,9.56890069861257,33141.1109790261,0.0,1.0
2013-05-30,15.3,15.44,15.27,15.39,25500,9.55640866114702,9.64385292340588,9.53767060494869,9.612622829742,40826.0062785105,0.0,1.0
2013-05-31,15.23,15.38,15.02,15.25,56900,9.51268653001759,9.60637681100922,9.38152013662929,9.52517856748314,91098.0296959704,0.0,1.0
2013-06-03,15.51,15.6,15.148,15.23,70000,9.68757505453531,9.74378922313029,9.46146917640882,9.51268653001759,112071.389784146,0.0,1.0
2013-06-04,15.22,15.49,15.11,15.49,25600,9.50644051128481,9.67508301706976,9.43773430522428,9.67508301706976,40986.1082639164,0.0,1.0
2013-06-05,15.05,15.33,15.02,15.2,22700,9.40025819282762,9.57514671734534,9.38152013662929,9.49394847381926,36343.1506871446,0.0,1.0
2013-06-06,15.05,15.1,14.96,15.02,29000,9.40025819282762,9.4314882864915,9.34404402423264,9.38152013662929,46429.5757677178,0.0,1.0
2013-06-07,15.18,15.37,15.01,15.19,17700,9.48145643635371,9.60013079227645,9.37527411789652,9.48770245508648,28338.0514168484,0.0,1.0
2013-06-10,15.3,15.35,15.14,15.2,7800,9.55640866114702,9.58763875481089,9.4564723614226,9.49394847381926,12487.954861662,0.0,1.0
2013-06-11,15.13,15.42,15.05,15.2,23400,9.45022634268983,9.63136088594033,9.40025819282762,9.49394847381926,37463.8645849861,0.0,1.0
2013-06-12,15.21,15.35,15.15,15.2,28000,9.50019449255204,9.58763875481089,9.46271838015538,9.49394847381926,44828.5559136585,0.0,1.0
2013-06-13,15.36,15.39,15.0,15.2,25800,9.59388477354367,9.612622829742,9.36902809916374,9.49394847381926,41306.3122347283,0.0,1.0
2013-06-14,15.17,15.37,15.15,15.37,24100,9.47521041762093,9.60013079227645,9.46271838015538,9.60013079227645,38584.5784828276,0.0,1.0
2013-06-17,15.36,15.43,15.2,15.34,16000,9.59388477354367,9.6376069046731,9.49394847381926,9.58139273607812,25616.3176649478,0.0,1.0
2013-06-18,15.53,15.65,15.32,15.38,17600,9.70006709200086,9.77501931679417,9.56890069861257,9.60637681100922,28177.9494314425,0.0,1.0
2013-06-19,15.6,15.86,15.51,15.53,39000,9.74378922313029,9.90618571018246,9.68757505453531,9.70006709200086,62439.7743083101,0.0,1.0
2013-06-20,15.33,15.54,15.27,15.4,15600,9.57514671734534,9.70631311073364,9.53767060494869,9.61886884847478,24975.9097233241,0.0,1.0
2013-06-21,15.47,15.5,15.31,15.41,64000,9.66259097960421,9.68132903580253,9.56265467987979,9.62511486720755,102465.270659791,0.0,1.0
2013-06-24,15.49,15.63,15.27,15.27,24700,9.67508301706976,9.76252727932862,9.53767060494869,9.53767060494869,39545.1903952631,0.0,1.0
2013-06-25,15.76,15.83,15.16,15.83,52000,9.8437255228547,9.88744765398414,9.46896439888815,9.88744765398414,83253.0324110802,0.0,1.0
2013-06-26,15.38,15.86,15.18,15.86,23200,9.60637681100922,9.90618571018246,9.48145643635371,9.90618571018246,37143.6606141743,0.0,1.0
2013-06-27,15.57,15.69,15.29,15.41,69300,9.72505116693196,9.80000339172527,9.55016264241424,9.62511486720755,110950.675886305,0.0,1.0
2013-06-28,15.68,15.95,15.41,15.5,123600,9.7937573729925,9.96239987877745,9.62511486720755,9.68132903580253,197886.053961721,0.0,1.0
2013-07-01,16.09,16.14,15.669,15.68,36800,10.0498441410363,10.0810742347002,9.78688675238645,9.7937573729925,58917.5306293799,0.0,1.0
2013-07-02,16.04,16.35,15.99,16.03,39800,10.0186140473724,10.2122406280885,9.98738395370855,10.0123680286397,63720.5901915577,0.0,1.0
2013-07-03,16.23,16.3,15.75,15.92,19900,10.1372884032952,10.1810105344246,9.83747950412193,9.94366182257912,31860.2950957787,0.0,1.0
2013-07-05,16.78,16.78,16.23,16.35,28500,10.4808194335978,10.4808194335978,10.1372884032952,10.2122406280885,45629.0658406884,0.0,1.0
2013-07-08,16.54,16.8,16.49,16.65,35100,10.3309149840112,10.4933114710634,10.2996848903473,10.3996211900718,56195.7968774792,0.0,1.0
2013-07-09,16.4,16.59,16.321,16.59,24100,10.2434707217524,10.3621450776751,10.1941271737634,10.3621450776751,38584.5784828274,0.0,1.0
2013-07-10,16.55,16.63,16.38,16.49,56600,10.337161002744,10.3871291526062,10.2309786842868,10.2996848903473,90617.7237397526,0.0,1.0
2013-07-11,16.5,16.62,16.32,16.62,42800,10.3059309090801,10.3808831338734,10.1935025718902,10.3808831338734,68523.6497537353,0.0,1.0
2013-07-12,16.55,16.7,16.3,16.49,41400,10.337161002744,10.4308512837356,10.1810105344246,10.2996848903473,66282.2219580523,0.0,1.0
2013-07-15,16.67,16.7,16.52,16.52,22400,10.4121132275373,10.4308512837356,10.3184229465457,10.3184229465457,35862.8447309269,0.0,1.0
2013-07-16,16.73,16.75,16.63,16.68,23100,10.449589339934,10.4620813773995,10.3871291526062,10.4183592462701,36983.5586287682,0.0,1.0
2013-07-17,16.75,16.8,16.66,16.77,14600,10.4620813773995,10.4933114710634,10.4058672088045,10.4745734148651,23374.8898692648,0.0,1.0
2013-07-18,17.2,17.25,16.75,16.75,75800,10.7431522203744,10.7743823140383,10.4620813773995,10.4620813773995,121357.30493769,0.0,1.0
2013-07-19,17.18,17.29,17.05,17.06,29800,10.7306601829089,10.7993663889694,10.6494619393828,10.6557079581156,47710.3916509651,0.0,1.0
2013-07-22,17.38,17.5,17.09,17.2,14600,10.8555805575644,10.9305327823577,10.6744460143139,10.7431522203744,23374.8898692648,0.0,1.0
2013-07-23,17.46,17.5,17.178,17.24,18000,10.9055487074266,10.9305327823577,10.7294109791623,10.7681362953055,28818.3573730662,0.0,1.0
2013-07-24,17.43,17.65,17.25,17.46,25500,10.8868106512283,11.0242230633493,10.7743823140383,10.9055487074266,40826.0062785104,0.0,1.0
2013-07-25,17.85,18.286,17.36,17.36,36100,11.1491434380049,11.4214698547539,10.8430885200988,10.8430885200988,57796.8167315381,0.0,1.0
2013-07-26,16.65,17.63,16.59,17.63,33000,10.3996211900718,11.0117310258838,10.3621450776751,11.0117310258838,52833.6551839545,0.0,1.0
2013-07-29,16.41,16.56,16.26,16.32,35300,10.2497167404851,10.3434070214768,10.1560264594935,10.1935025718902,56516.0008482912,0.0,1.0
2013-07-30,15.85,16.52,15.83,16.52,32200,9.89993969144969,10.3184229465457,9.88744765398414,10.3184229465457,51552.8393007073,0.0,1.0
2013-07-31,15.96,16.18,15.9,15.9,26500,9.96864589751022,10.1060583096313,9.93116978511357,9.93116978511357,42427.0261325697,0.0,1.0
2013-08-01,16.24,16.52,16.0,16.42,40100,10.1435344220279,10.3184229465457,9.99362997244132,10.2559627592179,64200.8961477756,0.0,1.0
2013-08-02,15.99,16.16,15.93,16.13,13300,9.98738395370855,10.0935662721657,9.94990784131189,10.0748282159674,21293.5640589878,0.0,1.0
2013-08-05,16.02,16.14,15.84,16.05,15900,10.0061220099069,10.0810742347002,9.89369367271691,10.0248600661052,25456.2156795418,0.0,1.0
2013-08-06,16.09,16.18,15.87,15.93,12700,10.0498441410363,10.1060583096313,9.91243172891524,9.94990784131189,20332.9521465523,0.0,1.0
2013-08-07,16.07,16.209,16.02,16.09,62700,10.0373521035708,10.1241717639563,10.0061220099069,10.0498441410363,100383.944849514,0.0,1.0
2013-08-08,16.12,16.24,16.09,16.19,10900,10.0685821972346,10.1435344220279,10.0498441410363,10.1123043283641,17451.1164092457,0.0,1.0
2013-08-09,15.85,16.18,15.8,16.14,12500,9.89993969144969,10.1060583096313,9.86870959778581,10.0810742347002,20012.7481757404,0.0,1.0
2013-08-12,15.96,16.08,15.75,15.75,23000,9.96864589751022,10.0435981223035,9.83747950412193,9.83747950412193,36823.4566433624,0.0,1.0
2013-08-13,15.45,15.85,15.4,15.85,91400,9.65009894213865,9.89993969144969,9.61886884847478,9.89993969144969,146333.214661014,0.0,1.0
2013-08-14,15.33,15.5,15.25,15.37,47600,9.65009894213865,9.75711243334306,9.59973965216011,9.67527858712793,75616.63402368,0.12,1.0
2013-08-15,15.14,15.31,14.98,15.25,25600,9.53049562843961,9.63750911964402,9.42977704848252,9.59973965216011,40667.7695589539,0.0,1.0
2013-08-16,15.27,15.39,15.04,15.04,36100,9.61232947465474,9.68786840962256,9.46754651596643,9.46754651596643,57347.9094171187,0.0,1.0
2013-08-19,15.13,15.35,15.01,15.19,106400,9.52420071719229,9.66268876463329,9.44866178222447,9.5619701846762,169025.417229402,0.0,1.0
2013-08-20,15.42,15.57,15.15,15.15,35800,9.70675314336452,9.80117681207429,9.53679053968693,9.53679053968693,56871.3339925996,0.0,1.0
2013-08-21,15.16,15.41,15.13,15.36,37900,9.54308545093425,9.7004582321172,9.52420071719229,9.66898367588061,60207.3619642326,0.0,1.0
2013-08-22,15.35,15.41,15.0214,15.25,29900,9.66268876463329,9.7004582321172,9.45583798104642,9.59973965216011,47498.6839770595,0.0,1.0
2013-08-23,15.34,15.41,15.29,15.35,24500,9.65639385338597,9.7004582321172,9.62491929714938,9.66268876463329,38920.3263357177,0.0,1.0
2013-08-26,15.32,15.42,15.15,15.15,45400,9.64380403089134,9.70675314336452,9.53679053968693,9.53679053968693,72121.7475772074,0.0,1.0
2013-08-27,15.06,15.22,15.02,15.15,33600,9.48013633846107,9.58085491841815,9.45495669347179,9.53679053968693,53376.447546127,0.0,1.0
2013-08-28,15.11,15.38,14.95,15.09,38600,9.51161089469766,9.68157349837525,9.41089231474056,9.49902107220302,61319.3712881102,0.0,1.0
2013-08-29,15.24,15.38,15.091,15.16,27000,9.59344474091279,9.68157349837525,9.49965056332775,9.54308545093425,42891.7882067092,0.0,1.0
2013-08-30,15.05,15.28,14.95,15.24,51900,9.47384142721375,9.61862438590206,9.41089231474056,9.59344474091279,82447.5484417855,0.0,1.0
2013-09-03,15.08,15.284,14.9,15.26,15600,9.4927261609557,9.62114235040099,9.37941775850398,9.60603456340743,24781.9220749876,0.0,1.0
2013-09-04,15.23,15.34,15.051,15.07,29200,9.58714982966547,9.65639385338597,9.47447091833848,9.48643124970838,46386.6746531819,0.0,1.0
2013-09-05,15.23,15.43,15.16,15.21,32500,9.58714982966547,9.71304805461183,9.54308545093425,9.57456000717084,51629.0043228908,0.0,1.0
2013-09-06,15.2,15.33,14.96,15.33,20100,9.56826509592352,9.65009894213865,9.41718722598788,9.65009894213865,31930.5534427724,0.0,1.0
2013-09-09,15.41,15.44,15.23,15.26,25400,9.7004582321172,9.71934296585915,9.58714982966547,9.60603456340743,40350.0526092746,0.0,1.0
2013-09-10,15.45,15.5,15.35,15.43,41800,9.72563787710647,9.75711243334306,9.66268876463329,9.71304805461183,66402.8424829795,0.0,1.0
2013-09-11,15.41,15.51,15.31,15.43,37300,9.7004582321172,9.76340734459038,9.63750911964402,9.71304805461183,59254.2111151946,0.0,1.0
2013-09-12,15.38,15.5,15.31,15.31,13800,9.68157349837525,9.75711243334306,9.63750911964402,9.63750911964402,21922.4695278736,0.0,1.0
2013-09-13,15.37,15.45,15.33,15.45,10000,9.67527858712793,9.72563787710647,9.65009894213865,9.72563787710647,15885.8474839664,0.0,1.0
2013-09-16,15.44,15.48,15.3,15.48,29200,9.71934296585915,9.74452261084843,9.6312142083967,9.74452261084843,46386.6746531819,0.0,1.0
2013-09-17,15.78,15.78,15.405,15.43,19800,9.93336994826797,9.93336994826797,9.69731077649354,9.71304805461183,31453.9780182534,0.0,1.0
2013-09-18,15.87,15.96,15.64,15.76,70000,9.99002414949383,10.0466783507197,9.84524119080552,9.92078012577333,111200.932387765,0.0,1.0
2013-09-19,15.93,15.97,15.7,15.87,14400,10.0277936169777,10.052973261967,9.88301065828942,9.99002414949383,22875.6203769117,0.0,1.0
2013-09-20,16.16,16.45,15.9,15.93,68000,10.1725765756661,10.3551290018383,10.0089088832358,10.0277936169777,108023.762890971,0.0,1.0
2013-09-23,16.43,16.49,16.11,16.15,34600,10.3425391793436,10.3803086468276,10.1411020194295,10.1662816644187,54965.0322945239,0.0,1.0
2013-09-24,16.62,16.85,16.47,16.47,21500,10.4621424930427,10.606925451731,10.3677188243329,10.3677188243329,34154.5720905277,0.0,1.0
2013-09-25,16.3,16.67,15.001,16.67,29400,10.2607053331285,10.4936170492793,9.44299636210189,10.4936170492793,46704.3916028612,0.0,1.0
2013-09-26,16.23,16.28,16.1,16.28,21800,10.2166409543973,10.2481155106339,10.1348071081821,10.2481155106339,34631.1475150467,0.0,1.0
2013-09-27,16.19,16.26,16.11,16.15,15700,10.191461309408,10.2355256881392,10.1411020194295,10.1662816644187,24940.7805498273,0.0,1.0
2013-09-30,16.35,16.45,16.01,16.1,40200,10.2921798893651,10.3551290018383,10.0781529069563,10.1348071081821,63861.1068855449,0.0,1.0
2013-10-01,16.58,16.64,16.11,16.32,40300,10.4369628480534,10.4747323155373,10.1411020194295,10.2732951556231,64019.9653603846,0.0,1.0
2013-10-02,16.23,16.58,16.17,16.5,47400,10.2166409543973,10.4369628480534,10.1788714869134,10.3866035580749,75298.9170740005,0.0,1.0
2013-10-03,15.96,16.26,15.9201,16.26,20200,10.0466783507197,10.2355256881392,10.0215616548429,10.2355256881392,32089.4119176121,0.0,1.0
2013-10-04,16.0,16.0798,15.83,15.98,9200,10.071857995709,10.1220913874626,9.96484450450456,10.0592681732143,14614.979685249,0.0,1.0
2013-10-07,15.57,16.02,15.57,15.92,36000,9.80117681207429,10.0844478182036,9.80117681207429,10.0214987057304,57189.050942279,0.0,1.0
2013-10-08,15.65,15.91,15.6,15.62,34100,9.85153610205283,10.0152037944831,9.82006154581624,9.83265136831088,54170.7399203254,0.0,1.0
2013-10-09,15.76,15.84,15.61,15.65,100400,9.92078012577333,9.97113941575188,9.82635645706356,9.85153610205283,159493.908739023,0.0,1.0
2013-10-10,16.39,16.51,15.95,15.97,13300,10.3173595343544,10.3928984693222,10.0403834394724,10.052973261967,21128.1771536752,0.0,1.0
2013-10-11,16.84,16.85,16.3,16.3,37900,10.6006305404837,10.606925451731,10.2607053331285,10.2607053331285,60207.3619642325,0.0,1.0
2013-10-14,17.12,17.16,16.491,16.8275,22400,10.7768880554086,10.8020677003979,10.3809381379523,10.5927619014245,35584.2983640847,0.0,1.0
2013-10-15,16.93,17.1,16.79,17.1,22100,10.6572847417095,10.764298232914,10.5691559842471,10.764298232914,35107.7229395659,0.0,1.0
2013-10-16,17.11,17.23,16.97,16.97,11400,10.7705931441613,10.8461320791291,10.6824643866988,10.6824643866988,18109.8661317216,0.0,1.0
2013-10-17,17.21,17.38,16.87,17.09,15500,10.8335422566345,10.9405557478389,10.6195152742256,10.7580033216666,24623.0636001478,0.0,1.0
2013-10-18,17.53,17.61,17.14,17.4,42200,11.0349794165486,11.0853387065272,10.7894778779032,10.9531455703335,67038.2763823384,0.0,1.0
2013-10-21,17.48,17.65,17.37,17.41,38100,11.003504860312,11.1105183515165,10.9342608365915,10.9594404815808,60525.0789139122,0.0,1.0
2013-10-22,17.44,17.64,17.38,17.6,37800,10.9783252153228,11.1042234402691,10.9405557478389,11.0790437952799,60048.5034893928,0.0,1.0
2013-10-23,17.48,17.71,17.4,17.4,52000,11.003504860312,11.1482878190004,10.9531455703335,10.9531455703335,82606.4069166256,0.0,1.0
2013-10-24,17.64,17.8,17.45,17.45,36500,11.1042234402691,11.2049420202262,10.9846201265701,10.9846201265701,57983.3433164775,0.0,1.0
2013-10-25,17.54,17.72,17.4204,17.71,30000,11.041274327796,11.1545827302477,10.965987189278,11.1482878190004,47657.542451899,0.0,1.0
2013-10-28,17.5,17.7,17.38,17.5,52200,11.0160946828067,11.141992907753,10.9405557478389,11.0160946828067,82924.1238663044,0.0,1.0
2013-10-29,17.5,17.62,17.361,17.5,33800,11.0160946828067,11.0916336177745,10.928595416469,11.0160946828067,53694.1644958063,0.0,1.0
2013-10-30,17.26,17.52,17.05,17.45,29400,10.865016812871,11.0286845053013,10.7328236766774,10.9846201265701,46704.3916028614,0.0,1.0
2013-10-31,16.69,17.21,16.62,17.21,62700,10.5062068717739,10.8335422566345,10.4621424930427,10.8335422566345,99604.2637244694,0.0,1.0
2013-11-01,16.36,16.58,16.02,16.58,452900,10.2984748006124,10.4369628480534,10.0844478182036,10.4369628480534,719470.032548839,0.0,1.0
2013-11-04,16.34,16.79,16.25,16.37,60100,10.2858849781178,10.5691559842471,10.2292307768919,10.3047697118597,95473.9433786378,0.0,1.0
2013-11-05,16.33,16.68,16.25,16.25,521200,10.2795900668705,10.4999119605266,10.2292307768919,10.2292307768919,827970.370864325,0.0,1.0
2013-11-06,16.55,16.67,16.34,16.34,18800,10.4936170492793,10.5697036985792,10.3604654130044,10.3604654130044,29650.4054358806,0.12,1.0
2013-11-07,16.49,16.66,16.28,16.66,27800,10.4555737246293,10.5633631444709,10.3224220883545,10.5633631444709,43844.7484636959,0.0,1.0
2013-11-08,17.09,17.35,16.51,16.51,57600,10.8360069711289,11.0008613779454,10.468254832846,10.468254832846,90843.7953780171,0.0,1.0
2013-11-11,16.88,17.18,16.77,17.01,17100,10.702855334854,10.8930719581038,10.6331092396624,10.7852825382623,26969.251752849,0.0,1.0
2013-11-12,16.91,16.96,16.66,16.7,20200,10.721876997179,10.7535797677206,10.5633631444709,10.5887253609042,31858.4143513186,0.0,1.0
2013-11-13,17.12,17.16,16.7,16.77,13500,10.8550286334539,10.8803908498872,10.5887253609042,10.6331092396624,21291.5145417227,0.0,1.0
2013-11-14,17.01,17.14,16.89,17.05,17000,10.7852825382623,10.8677097416705,10.7091958889624,10.8106447546956,26811.5368303175,0.0,1.0
2013-11-15,16.93,17.11,16.84,16.98,23200,10.7345581053957,10.8486880793455,10.6774931184207,10.7662608759373,36589.8620272568,0.0,1.0
2013-11-18,16.79,17.05,16.7,17.0,148900,10.6457903478791,10.8106447546956,10.5887253609042,10.7789419841539,234837.519649076,0.0,1.0
2013-11-19,16.81,17.0,16.71,16.85,26500,10.6584714560958,10.7789419841539,10.5950659150125,10.6838336725291,41794.454470789,0.0,1.0
2013-11-20,16.85,16.94,16.61,16.61,32900,10.6838336725291,10.740898659504,10.5316603739292,10.5316603739292,51888.2095127909,0.0,1.0
2013-11-21,17.08,17.21,16.89,16.98,64900,10.8296664170205,10.9120936204288,10.7091958889624,10.7662608759373,102356.984722801,0.0,1.0
2013-11-22,17.19,17.49,16.94,17.1,43300,10.8994125122121,11.0896291354619,10.740898659504,10.8423475252372,68290.5614560444,0.0,1.0
2013-11-25,17.07,17.36,17.0,17.25,116000,10.8233258629122,11.0072019320537,10.7789419841539,10.9374558368621,182949.310136285,0.0,1.0
2013-11-26,17.26,17.27,16.9812,17.14,42300,10.9437963909704,10.9501369450787,10.7670217424303,10.8677097416705,66713.4122307315,0.0,1.0
2013-11-27,17.14,17.5,17.05,17.28,104800,10.8677097416705,11.0959696895702,10.8106447546956,10.9564774991871,165285.238812781,0.0,1.0
2013-11-29,17.43,17.5,17.2,17.28,17500,11.051585810812,11.0959696895702,10.9057530663205,10.9564774991871,27600.1114429739,0.0,1.0
2013-12-02,17.07,17.48,17.05,17.48,50800,10.8233258629122,11.0832885813536,10.8106447546956,11.0832885813536,80119.1806458904,0.0,1.0
2013-12-03,16.92,17.28,16.824,17.0,34400,10.7282175512873,10.9564774991871,10.6673482318474,10.7789419841539,54253.9333507605,0.0,1.0
2013-12-04,16.79,17.175,16.57,16.9,71200,10.6457903478791,10.8899016810496,10.5062981574959,10.7155364430707,112293.024842271,0.0,1.0
2013-12-05,16.71,16.71,16.5,16.62,171400,10.5950659150125,10.5950659150125,10.4619142787377,10.5380009280376,270323.377218614,0.0,1.0
2013-12-06,16.98,17.36,16.84,16.89,61400,10.7662608759373,11.0072019320537,10.6774931184207,10.7091958889624,96836.9624342058,0.0,1.0
2013-12-09,16.87,16.99,16.78,16.96,40900,10.6965147807457,10.7726014300456,10.6394497937708,10.7535797677206,64505.4033152935,0.0,1.0
2013-12-10,16.56,16.81,16.56,16.81,35400,10.4999576033876,10.6584714560958,10.4999576033876,10.6584714560958,55831.0825760731,0.0,1.0
2013-12-11,16.42,16.61,16.34,16.6,40300,10.411189845871,10.5316603739292,10.3604654130044,10.5253198198209,63559.1137801061,0.0,1.0
2013-12-12,16.53,16.65,16.4,16.4,20500,10.4809359410626,10.5570225903625,10.3985087376544,10.3985087376544,32331.5591189125,0.0,1.0
2013-12-13,16.52,16.82,16.5,16.6,34200,10.4745953869543,10.6648120102041,10.4619142787377,10.5253198198209,53938.5035056978,0.0,1.0
2013-12-16,16.53,16.63,16.35,16.63,107300,10.4809359410626,10.5443414821459,10.3668059671128,10.5443414821459,169228.111876064,0.0,1.0
2013-12-17,16.41,16.55,16.29,16.53,81000,10.4048492917627,10.4936170492793,10.3287626424628,10.4809359410626,127749.087250337,0.0,1.0
2013-12-18,16.615,16.645,16.33,16.48,71300,10.5348306509834,10.5538523133084,10.3541248588961,10.449233170521,112450.739764803,0.0,1.0
2013-12-19,16.65,16.78,16.41,16.55,41800,10.5570225903625,10.6394497937708,10.4048492917627,10.4936170492793,65924.8376180753,0.0,1.0
2013-12-20,16.89,17.22,16.68,16.73,254700,10.7091958889624,10.9184341745371,10.5760442526875,10.6077470232291,401699.907687169,0.0,1.0
2013-12-23,17.18,17.36,16.79,16.87,57700,10.8930719581038,11.0072019320537,10.6457903478791,10.6965147807457,91001.5103005486,0.0,1.0
2013-12-24,17.17,17.35,17.14,17.15,13200,10.8867314039955,11.0008613779454,10.8677097416705,10.8740502957788,20818.3697741289,0.0,1.0
2013-12-26,17.11,17.25,16.745,17.22,30800,10.8486880793455,10.9374558368621,10.6172578543916,10.9184341745371,48576.1961396343,0.0,1.0
2013-12-27,16.85,17.19,16.8,17.18,28900,10.6838336725291,10.8994125122121,10.6521309019874,10.8930719581038,45579.6126115397,0.0,1.0
2013-12-30,16.68,16.88,16.65,16.83,25000,10.5760442526875,10.702855334854,10.5570225903625,10.6711525643124,39428.73063282,0.0,1.0
2013-12-31,16.7,16.7,16.6101,16.66,42200,10.5887253609042,10.5887253609042,10.5317237794703,10.5633631444709,66555.6973081999,0.0,1.0
2014-01-02,16.65,16.71,16.52,16.69,27000,10.5570225903625,10.5950659150125,10.4745953869543,10.5823848067958,42583.0290834457,0.0,1.0
2014-01-03,16.65,16.75,16.49,16.66,33100,10.5570225903625,10.6204281314458,10.4555737246293,10.5633631444709,52203.6393578538,0.0,1.0
2014-01-06,16.29,16.63,16.265,16.61,24800,10.3287626424628,10.5443414821459,10.312911257192,10.5316603739292,39113.3007877574,0.0,1.0
2014-01-07,16.61,16.65,16.3,16.3,30600,10.5316603739292,10.5570225903625,10.3351031965711,10.3351031965711,48260.7662945718,0.0,1.0
2014-01-08,16.61,16.67,16.4,16.64,52000,10.5316603739292,10.5697036985792,10.3985087376544,10.5506820362542,82011.7597162658,0.0,1.0
2014-01-09,16.68,16.7,16.43,16.62,28700,10.5760442526875,10.5887253609042,10.4175303999794,10.5380009280376,45264.1827664774,0.0,1.0
2014-01-10,16.5,16.65,16.47,16.65,31600,10.4619142787377,10.5570225903625,10.4428926164127,10.5570225903625,49837.9155198842,0.0,1.0
2014-01-13,16.49,16.55,16.3,16.5,35800,10.4555737246293,10.4936170492793,10.3351031965711,10.4619142787377,56461.9422661983,0.0,1.0
2014-01-14,16.6,16.82,16.51,16.66,17200,10.5253198198209,10.6648120102041,10.468254832846,10.5633631444709,27126.9666753802,0.0,1.0
2014-01-15,16.69,16.78,16.59,16.65,27600,10.5823848067958,10.6394497937708,10.5189792657126,10.5570225903625,43529.3186186334,0.0,1.0
2014-01-16,16.43,16.65,16.35,16.65,20900,10.4175303999794,10.5570225903625,10.3668059671128,10.5570225903625,32962.4188090374,0.0,1.0
2014-01-17,16.63,16.73,16.4,16.4,26100,10.5443414821459,10.6077470232291,10.3985087376544,10.3985087376544,41163.594780664,0.0,1.0
2014-01-21,16.71,16.84,16.6,16.78,31400,10.5950659150125,10.6774931184207,10.5253198198209,10.6394497937708,49522.4856748219,0.0,1.0
2014-01-22,16.74,16.8,16.66,16.66,22400,10.6140875773375,10.6521309019874,10.5633631444709,10.5633631444709,35328.1426470066,0.0,1.0
2014-01-23,16.48,16.63,16.4,16.63,15700,10.449233170521,10.5443414821459,10.3985087376544,10.5443414821459,24761.242837411,0.0,1.0
2014-01-24,16.18,16.45,16.0,16.45,33800,10.2590165472712,10.430211508196,10.1448865733214,10.430211508196,53307.6438155727,0.0,1.0
2014-01-27,15.99,16.24,15.84,16.24,82900,10.138546019213,10.2970598719212,10.0434377075881,10.2970598719212,130745.670778431,0.0,1.0
2014-01-28,16.11,16.18,15.78,15.81,39700,10.2146326685129,10.2590165472712,10.0053943829382,10.0244160452632,62612.8242449184,0.0,1.0
2014-01-29,15.64,16.1,15.59,16.0,45600,9.91662662542163,10.2082921144046,9.88492385488,10.1448865733214,71918.0046742636,0.0,1.0
2014-01-30,15.92,16.28,15.64,15.79,39000,10.0941621404548,10.3224220883545,9.91662662542163,10.0117349370465,61508.8197871989,0.0,1.0
2014-01-31,16.19,16.5,15.55,15.63,113800,10.2653571013796,10.4619142787377,9.8595616384467,9.9102860713133,179479.581840596,0.0,1.0
2014-02-03,15.46,16.37,15.44,16.15,50500,9.80249665147176,10.3794870753294,9.78981554325511,10.2399948849462,79646.0358782964,0.0,1.0
2014-02-04,15.75,16.349,15.36,15.59,47000,9.98637272061321,10.3661719117019,9.7390911103885,9.88492385488,74126.0135897016,0.0,1.0
2014-02-05,15.47,15.8,15.37,15.62,38100,9.88492385488,10.0957851911509,9.82102648025246,9.9807699168213,59626.8629534279,0.12,1.0
2014-02-06,15.79,15.92,15.56,15.59,38500,10.0893954536881,10.1724620407039,9.94243149204478,9.96160070443304,60252.8667639627,0.0,1.0
2014-02-07,15.65,15.84,15.28,15.84,33600,9.99993912920957,10.1213441410019,9.76351884308768,10.1213441410019,52584.3200849128,0.0,1.0
2014-02-10,15.65,15.72,15.3,15.65,32200,9.99993912920957,10.0446672914488,9.77629831801319,9.99993912920957,50393.3067480414,0.0,1.0
2014-02-11,15.89,16.09,15.58,15.71,18900,10.1532928283157,10.2810875775707,9.95521096697029,10.0382775539861,29578.6800477633,0.0,1.0
2014-02-12,15.84,16.21,15.73,15.86,26200,10.1213441410019,10.3577644271238,10.0510570289116,10.1341236159274,41003.2495900212,0.0,1.0
2014-02-13,15.97,16.05,15.63,15.66,13800,10.2044107280177,10.2555286277197,9.98715965428406,10.0063288666723,21597.1314634463,0.0,1.0
2014-02-14,15.85,16.0,15.75,16.0,17500,10.1277338784646,10.2235799404059,10.0638365038371,10.2235799404059,27387.6667108922,0.0,1.0
2014-02-18,15.97,16.01,15.7,15.81,21600,10.2044107280177,10.2299696778687,10.0318878165233,10.1021749286136,33804.2057688725,0.0,1.0
2014-02-19,15.69,15.9201,15.6,15.85,50100,10.0254980790606,10.1725259380785,9.9679904418958,10.1277338784646,78406.977269468,0.0,1.0
2014-02-20,15.87,16.0255,15.7,15.78,33600,10.1405133533901,10.239873770936,10.0318878165233,10.0830057162254,52584.3200849131,0.0,1.0
2014-02-21,15.94,16.09,15.76,15.98,49800,10.1852415156294,10.2810875775707,10.0702262412999,10.2108004654804,77937.4744115674,0.0,1.0
2014-02-24,16.19,16.5,15.91,15.91,53400,10.3449849521983,10.5430668135436,10.1660723032412,10.1660723032412,83571.508706379,0.0,1.0
2014-02-25,16.19,16.43,16.05,16.22,15100,10.3449849521983,10.4983386513044,10.2555286277197,10.3641541645865,23631.643847684,0.0,1.0
2014-02-26,16.43,16.5,16.18,16.25,21600,10.4983386513044,10.5430668135436,10.3385952147355,10.3833233769748,33804.2057688724,0.0,1.0
2014-02-27,16.59,16.7,16.35,16.36,36900,10.6005744507084,10.6708615627987,10.4472207516023,10.4536104890651,57748.851521824,0.0,1.0
2014-02-28,16.75,16.87,16.46,16.53,73900,10.7028102501125,10.7794870996655,10.5175078636926,10.5622360259319,115654.203996281,0.0,1.0
2014-03-03,16.65,16.7,16.46,16.64,16400,10.6389128754849,10.6708615627987,10.5175078636926,10.6325231380222,25666.1562319218,0.0,1.0
2014-03-04,17.0,17.25,16.75,16.8,118600,10.8625536866813,11.0222971232502,10.7028102501125,10.7347589374262,185610.129823532,0.0,1.0
2014-03-05,16.99,17.05,16.8,16.92,26100,10.8561639492186,10.8945023739951,10.7347589374262,10.8114357869793,40846.7486373875,0.0,1.0
2014-03-06,17.0,17.1,16.87,16.98,36400,10.8625536866813,10.9264510613089,10.7794870996655,10.8497742117558,56966.3467586556,0.0,1.0
2014-03-07,17.0,17.22,16.9,17.1,38500,10.8625536866813,11.0031279108619,10.7986563120538,10.9264510613089,60252.8667639627,0.0,1.0
2014-03-10,17.05,17.09,16.854,16.87,26000,10.8945023739951,10.9200613238461,10.7692635197251,10.7794870996655,40690.2476847539,0.0,1.0
2014-03-11,16.7,17.04,16.4601,17.04,21600,10.6708615627987,10.8881126365323,10.5175717610672,10.8881126365323,33804.2057688725,0.0,1.0
2014-03-12,16.86,16.93,16.45,16.55,24300,10.7730973622028,10.817825524442,10.5111181262299,10.5750155008574,38029.7314899815,0.0,1.0
2014-03-13,16.72,16.92,16.38,16.92,30800,10.6836410377242,10.8114357869793,10.4663899639906,10.8114357869793,48202.2934111701,0.0,1.0
2014-03-14,16.63,16.84,16.51,16.65,54400,10.6261334005594,10.7603178872773,10.5494565510064,10.6389128754849,85136.5182327162,0.0,1.0
2014-03-17,16.69,16.79,16.65,16.66,30400,10.664471825336,10.7283691999635,10.6389128754849,10.6453026129477,47576.2896006352,0.0,1.0
2014-03-18,16.74,16.86,16.46,16.75,21300,10.6964205126497,10.7730973622028,10.5175078636926,10.7028102501125,33334.7029109716,0.0,1.0
2014-03-19,16.76,16.88,16.6,16.77,16600,10.7091999875752,10.7858768371283,10.6069641881712,10.715589725038,25979.1581371891,0.0,1.0
2014-03-20,16.89,16.97,16.66,16.68,23900,10.792266574591,10.8433844742931,10.6453026129477,10.6580820878732,37403.727679447,0.0,1.0
2014-03-21,16.64,16.95,16.5,16.85,69500,10.6325231380222,10.8306049993675,10.5430668135436,10.76670762474,108768.1620804,0.0,1.0
2014-03-24,16.65,16.7,16.38,16.67,23400,10.6389128754849,10.6708615627987,10.4663899639906,10.6516923504104,36621.2229162787,0.0,1.0
2014-03-25,16.62,16.79,16.52,16.67,14000,10.6197436630967,10.7283691999635,10.5558462884691,10.6516923504104,21910.1333687136,0.0,1.0
2014-03-26,16.25,16.79,16.24,16.79,30800,10.3833233769748,10.7283691999635,10.376933639512,10.7283691999635,48202.29341117,0.0,1.0
2014-03-27,16.01,16.39,15.8,16.33,31000,10.2299696778687,10.4727797014533,10.0957851911509,10.4344412766768,48515.2953164374,0.0,1.0
2014-03-28,15.83,16.24,15.76,15.97,57300,10.1149544035391,10.376933639512,10.0702262412999,10.2044107280177,89675.0458590927,0.0,1.0
2014-03-31,16.36,16.52,15.85,15.86,66700,10.4536104890651,10.5558462884691,10.1277338784646,10.1341236159274,104386.135406657,0.0,1.0
2014-04-01,16.69,16.7,15.9201,16.31,41200,10.664471825336,10.6708615627987,10.1725259380785,10.4216618017513,64478.3924850714,0.0,1.0
2014-04-02,16.85,16.95,16.63,16.75,30600,10.76670762474,10.8306049993675,10.6261334005594,10.7028102501125,47889.2915059028,0.0,1.0
2014-04-03,16.67,16.87,16.64,16.8,28200,10.6516923504104,10.7794870996655,10.6325231380222,10.7347589374262,44133.2686426949,0.0,1.0
2014-04-04,16.14,16.84,15.97,16.84,34900,10.3130362648845,10.7603178872773,10.2044107280177,10.7603178872773,54618.8324691505,0.0,1.0
2014-04-07,15.9,16.12,15.86,16.11,30200,10.1596825657784,10.300256789959,10.1341236159274,10.2938670524962,47263.2876953681,0.0,1.0
2014-04-08,15.87,16.16,15.85,15.97,15560,10.1405133533901,10.32581573981,10.1277338784646,10.2044107280177,24351.548229799,0.0,1.0
2014-04-09,15.95,16.01,15.84,15.98,9587,10.1916312530922,10.2299696778687,10.1213441410019,10.2108004654804,15003.7463289898,0.0,1.0
2014-04-10,15.57,15.9,15.47,15.88,48400,9.94882122950754,10.1596825657784,9.88492385488,10.1469030908529,75746.4610746958,0.0,1.0
2014-04-11,15.48,15.71,15.38,15.38,30500,9.89131359234275,10.0382775539861,9.82741621771522,9.82741621771522,47732.7905532691,0.0,1.0
2014-04-14,15.6,15.83,15.28,15.71,24200,9.9679904418958,10.1149544035391,9.76351884308768,10.0382775539861,37873.2305373479,0.0,1.0
2014-04-15,15.59,15.64,15.22,15.55,18800,9.96160070443304,9.99354939174681,9.72518041831116,9.93604175458203,29422.1790951298,0.0,1.0
2014-04-16,15.55,15.75,15.3901,15.75,12600,9.93604175458203,10.0638365038371,9.8338698525526,10.0638365038371,19719.1200318423,0.0,1.0
2014-04-17,15.59,15.7648,15.41,15.5,11500,9.96160070443304,10.073293315282,9.84658543010348,9.90409306726826,17997.6095528719,0.0,1.0
2014-04-21,15.33,15.53,15.24,15.48,25200,9.79546753040145,9.92326227965652,9.73795989323666,9.89131359234275,39438.2400636846,0.0,1.0
2014-04-22,15.37,15.66,15.23,15.3,23700,9.82102648025246,10.0063288666723,9.73157015577391,9.77629831801319,37090.7257741796,0.0,1.0
2014-04-23,15.25,15.39,15.18,15.33,22300,9.74434963069942,9.83380595517797,9.69962146846014,9.79546753040145,34899.7124373082,0.0,1.0
2014-04-24,15.19,15.41,15.06,15.41,27700,9.70601120592289,9.84658543010348,9.6229446189071,9.84658543010348,43350.7638795263,0.0,1.0
2014-04-25,14.98,15.08,14.85,15.08,28300,9.57182671920507,9.6357240938326,9.48876013218927,9.6357240938326,44289.7695953283,0.0,1.0
2014-04-28,14.66,15.06,14.6,14.99,62100,9.36735512039695,9.6229446189071,9.32901669562042,9.57821645666782,97187.0915855085,0.0,1.0
2014-04-29,14.8,15.069,14.73,14.81,37800,9.4568114448755,9.62869538262358,9.41208328263622,9.46320118233825,59157.3600955269,0.0,1.0
2014-04-30,14.81,15.07,14.7,14.81,38600,9.46320118233825,9.62933435636985,9.39291407024796,9.46320118233825,60409.3677165963,0.0,1.0
2014-05-01,14.66,14.86,14.48,14.72,68400,9.36735512039695,9.49514986965202,9.25233984606738,9.40569354517347,107046.65160143,0.0,1.0
2014-05-02,14.62,14.96,14.49,14.69,42600,9.34179617054593,9.55904724427956,9.25872958353014,9.38652433278521,66669.405821943,0.0,1.0
2014-05-05,14.51,14.58,14.4,14.46,55100,9.27150905845564,9.31623722069492,9.20122194636535,9.23956037114187,86232.0249011517,0.0,1.0
2014-05-06,14.36,14.51,14.25,14.41,45900,9.17566299651434,9.27150905845564,9.10537588442405,9.20761168382811,71833.9372588541,0.0,1.0
2014-05-07,14.45,14.45,13.98,14.33,32700,9.30984748323216,9.30984748323216,9.00703583498863,9.23253387091466,50754.3223292369,0.12,1.0
2014-05-08,14.2,14.57,14.11,14.48,32000,9.14877745757071,9.38716109554966,9.09079224833258,9.32917588631154,49667.8383650024,0.0,1.0
2014-05-09,14.4,14.46,14.06,14.1,26900,9.27763347809987,9.31629028425862,9.05857824320029,9.08434944730613,41752.0266255802,0.0,1.0
2014-05-12,14.89,14.98,14.4,14.4,32100,9.59333072839633,9.65131593763445,9.27763347809987,9.27763347809987,49823.0503598931,0.0,1.0
2014-05-13,14.68,15.02,14.52,14.84,32500,9.4580319068407,9.67708714174028,9.35494709041737,9.56111672326404,50443.8983394556,0.0,1.0
2014-05-14,14.26,14.6,14.12,14.6,40300,9.18743426372946,9.40648949862904,9.09723504935904,9.40648949862904,62550.4339409249,0.0,1.0
2014-05-15,14.25,14.45,13.91,14.12,38300,9.180991462703,9.30984748323216,8.96193622780342,9.09723504935904,59446.1940431123,0.0,1.0
2014-05-16,14.38,14.661,13.971,14.2,39300,9.26474787604696,9.44579058489043,9.00123731406481,9.14877745757071,60998.3139920186,0.0,1.0
2014-05-19,14.465,14.63,14.27,14.27,15900,9.31951168477185,9.42581790170841,9.19387706475591,9.19387706475591,24678.7071876106,0.0,1.0
2014-05-20,14.13,14.42,14.01,14.38,67000,9.1036778503855,9.29051908015279,9.026364238068,9.26474787604696,103992.036576724,0.0,1.0
2014-05-21,14.11,14.43,13.9,14.25,30700,9.09079224833258,9.29696188117925,8.95549342677696,9.180991462703,47650.0824314242,0.0,1.0
2014-05-22,14.2,14.32,14.18,14.268,18000,9.14877745757071,9.22609106988821,9.13589185551779,9.19258850455062,27938.1590803139,0.0,1.0
2014-05-23,14.51,14.56,14.2,14.26,33900,9.34850428939091,9.38071829452321,9.14877745757071,9.18743426372946,52616.8662679245,0.0,1.0
2014-05-27,14.89,14.93,14.63,14.63,17800,9.59333072839633,9.61910193250216,9.42581790170841,9.42581790170841,27627.7350905326,0.0,1.0
2014-05-28,14.68,14.85,14.54,14.8,13500,9.4580319068407,9.56755952429049,9.36783269247029,9.5353455191582,20953.6193102354,0.0,1.0
2014-05-29,14.6,14.86,14.3,14.79,14500,9.40648949862904,9.57400232531695,9.21320546783529,9.52890271813174,22505.7392591417,0.0,1.0
2014-05-30,14.6,14.8,14.4,14.66,18200,9.40648949862904,9.5353455191582,9.27763347809987,9.44514630478779,28248.5830700951,0.0,1.0
2014-06-02,14.28,14.65,14.2,14.65,32300,9.20031986578237,9.43870350376133,9.14877745757071,9.43870350376133,50133.4743496744,0.0,1.0
2014-06-03,14.08,14.51,14.0,14.16,34400,9.07146384525321,9.34850428939091,9.01992143704154,9.12300625346487,53392.9262423776,0.0,1.0
2014-06-04,13.87,14.17,13.82,14.06,41700,8.93616502369759,9.12944905449133,8.90395101856529,9.05857824320029,64723.4018693938,0.0,1.0
2014-06-05,14.34,14.37,13.75,13.97,42200,9.23897667194112,9.2583050750205,8.85885141138009,9.00059303396217,65499.461843847,0.0,1.0
2014-06-06,14.25,14.55,14.13,14.47,63300,9.180991462703,9.37427549349675,9.1036778503855,9.32273308528508,98249.1927657705,0.0,1.0
2014-06-09,14.6,14.64,14.2,14.2,29600,9.40648949862904,9.43226070273487,9.14877745757071,9.14877745757071,45942.7504876273,0.0,1.0
2014-06-10,14.7,14.7,14.32,14.5,32000,9.47091750889362,9.47091750889362,9.22609106988821,9.34206148836446,49667.8383650024,0.0,1.0
2014-06-11,14.52,14.65,14.39,14.39,15300,9.35494709041737,9.43870350376133,9.27119067707341,9.27119067707341,23747.4352182668,0.0,1.0
2014-06-12,14.66,14.69,14.3,14.49,30100,9.44514630478779,9.46447470786716,9.21320546783529,9.335618687338,46718.8104620804,0.0,1.0
2014-06-13,14.37,14.71,14.35,14.69,21600,9.2583050750205,9.47736030992008,9.24541947296758,9.46447470786716,33525.7908963766,0.0,1.0
2014-06-16,14.23,14.42,14.09,14.42,24000,9.16810586065008,9.29051908015279,9.07790664627967,9.29051908015279,37250.8787737519,0.0,1.0
2014-06-17,14.25,14.5,14.21,14.23,21300,9.180991462703,9.34206148836446,9.15522025859717,9.16810586065008,33060.1549117048,0.0,1.0
2014-06-18,14.42,14.49,14.08,14.25,31800,9.29051908015279,9.335618687338,9.07146384525321,9.180991462703,49357.4143752212,0.0,1.0
2014-06-19,14.25,14.45,14.13,14.45,48200,9.180991462703,9.30984748323216,9.1036778503855,9.30984748323216,74812.1815372849,0.0,1.0
2014-06-20,14.39,14.57,14.19,14.37,106300,9.27119067707341,9.38716109554966,9.14233465654425,9.2583050750205,164990.350568743,0.0,1.0
2014-06-23,14.27,14.35,14.18,14.3,27900,9.19387706475591,9.24541947296758,9.13589185551779,9.21320546783529,43304.1465744865,0.0,1.0
2014-06-24,14.06,14.52,14.05,14.2,35900,9.05857824320029,9.35494709041737,9.05213544217384,9.14877745757071,55721.1061657371,0.0,1.0
2014-06-25,14.21,14.24,13.79,14.05,26000,9.15522025859717,9.17454866167654,8.88462261548592,9.05213544217384,40355.1186715645,0.0,1.0
2014-06-26,14.17,14.27,14.06,14.101,20200,9.12944905449133,9.19387706475591,9.05857824320029,9.08499372740877,31352.8229679078,0.0,1.0
2014-06-27,14.38,14.44,14.04,14.04,202300,9.26474787604696,9.30340468220571,9.04569264114738,9.04569264114738,313993.86566375,0.0,1.0
2014-06-30,14.33,14.41,14.25,14.28,24800,9.23253387091466,9.28407627912633,9.180991462703,9.20031986578237,38492.5747328769,0.0,1.0
2014-07-01,14.72,14.87,14.44,14.44,40700,9.48380311094654,9.58044512634341,9.30340468220571,9.30340468220571,63171.2819204875,0.0,1.0
2014-07-02,14.56,14.7725,14.35,14.75,35800,9.38071829452321,9.51762781633544,9.24541947296758,9.50313151402591,55565.8941708465,0.0,1.0
2014-07-03,14.75,14.83,14.65,14.65,10200,9.50313151402591,9.55467392223758,9.43870350376133,9.43870350376133,15831.6234788445,0.0,1.0
2014-07-07,14.53,14.76,14.47,14.74,22400,9.36138989144383,9.50957431505237,9.32273308528508,9.49668871299945,34767.4868555017,0.0,1.0
2014-07-08,14.35,14.53,14.29,14.49,26900,9.24541947296758,9.36138989144383,9.20676266680883,9.335618687338,41752.0266255802,0.0,1.0
2014-07-09,14.35,14.57,14.27,14.45,15600,9.24541947296758,9.38716109554966,9.19387706475591,9.30984748323216,24213.0712029387,0.0,1.0
2014-07-10,14.09,14.27,14.0,14.15,35200,9.07790664627967,9.19387706475591,9.01992143704154,9.11656345243842,54634.6222015027,0.0,1.0
2014-07-11,14.14,14.29,14.1,14.1,18000,9.11012065141196,9.20676266680883,9.08434944730613,9.08434944730613,27938.1590803139,0.0,1.0
2014-07-14,14.24,14.37,14.1408,14.37,14700,9.17454866167654,9.2583050750205,9.11063607549407,9.2583050750205,22816.163248923,0.0,1.0
2014-07-15,14.13,14.31,14.06,14.28,15400,9.1036778503855,9.21964826886175,9.05857824320029,9.20031986578237,23902.6472131574,0.0,1.0
2014-07-16,13.92,14.22,13.92,14.22,18900,8.96837902882988,9.16166305962362,8.96837902882988,9.16166305962362,29335.0670343296,0.0,1.0
2014-07-17,13.81,13.9325,13.75,13.79,28500,8.89750821753884,8.97643253011295,8.85885141138009,8.88462261548592,44235.4185438303,0.0,1.0
2014-07-18,13.9,13.99,13.5325,13.75,43300,8.95549342677696,9.01347863601509,8.71872048905462,8.85885141138009,67206.793787644,0.0,1.0
2014-07-21,13.9,14.2599,13.68,13.75,22900,8.95549342677696,9.18736983571919,8.81375180419488,8.85885141138009,35543.5468299549,0.0,1.0
2014-07-22,14.07,14.0851,13.84,13.9352,36800,9.06502104422675,9.0747496737767,8.91683662061821,8.97817208639009,57118.0141197528,0.0,1.0
2014-07-23,14.11,14.21,14.0,14.03,21800,9.09079224833258,9.15522025859717,9.01992143704154,9.03924984012092,33836.2148861579,0.0,1.0
2014-07-24,13.86,14.25,13.81,14.2,30900,8.92972222267113,9.180991462703,8.89750821753884,9.14877745757071,47960.5064212055,0.0,1.0
2014-07-25,13.57,13.88,13.56,13.75,37400,8.74288099290384,8.94260782472404,8.73643819187738,8.85885141138009,58049.2860890966,0.0,1.0
2014-07-28,13.53,13.64,13.31,13.64,45800,8.71710978879801,8.78798060008905,8.57536816621592,8.78798060008905,71087.0936599097,0.0,1.0
2014-07-29,14.0,14.03,13.56,13.65,35800,9.01992143704154,9.03924984012092,8.73643819187738,8.79442340111551,55565.8941708465,0.0,1.0
2014-07-30,14.33,14.38,13.93,13.93,51000,9.31629028425862,9.34879653088897,9.05624031121581,9.05624031121581,78446.4607371515,0.13,1.0
2014-07-31,14.71,14.805,14.25,14.25,52400,9.56333775864929,9.62509962724696,9.26428028965006,9.26428028965006,80599.8929926812,0.0,1.0
2014-08-01,14.63,14.7,14.5,14.7,60700,9.51132776404073,9.55683650932322,9.42681152280182,9.55683650932322,93366.6699361783,0.0,1.0
2014-08-04,14.56,14.79,14.38,14.74,24900,9.46581901875824,9.61534775325785,9.34879653088897,9.5828415066275,38300.3308304916,0.0,1.0
2014-08-05,14.5,14.66,14.322,14.47,14300,9.42681152280182,9.53083151201894,9.31108928479776,9.40730777482361,21995.7723243385,0.0,1.0
2014-08-06,14.54,14.6,14.4,14.43,45000,9.4528165201061,9.49182401606252,9.36179902954111,9.38130277751932,69217.4653563101,0.0,1.0
2014-08-07,14.44,14.74,14.25,14.57,39400,9.38780402684539,9.5828415066275,9.26428028965006,9.47232026808431,60603.7363341916,0.0,1.0
2014-08-08,14.62,14.74,14.4,14.4,22300,9.50482651471466,9.5828415066275,9.36179902954111,9.36179902954111,34301.0994987937,0.0,1.0
2014-08-11,14.83,14.86,14.71,14.74,11700,9.64135275056213,9.66085649854034,9.56333775864929,9.5828415066275,17996.5409926406,0.0,1.0
2014-08-12,14.75,14.8499,14.72,14.74,32400,9.58934275595357,9.65429023672101,9.56983900797536,9.5828415066275,49836.5750565433,0.0,1.0
2014-08-13,15.07,15.11,14.6975,14.78,21600,9.79738273438782,9.8233877316921,9.5552111969917,9.60884650393178,33224.3833710289,0.0,1.0
2014-08-14,15.2,15.42,15.12,15.12,15900,9.88189897562673,10.0249264608003,9.82988898101817,9.82988898101817,24456.8377592296,0.0,1.0
2014-08-15,14.82,15.41,14.81,15.36,48300,9.63485150123606,10.0184252114742,9.62835025190999,9.98591896484385,74293.4128157729,0.0,1.0
2014-08-18,15.25,15.4383,14.95,15.06,52000,9.91440522225708,10.036823747067,9.71936774247497,9.79088148506175,79984.6266339584,0.0,1.0
2014-08-19,15.09,15.28,14.97,15.27,23300,9.81038523303996,9.93390897023529,9.73237024112712,9.92740772090922,35839.2653956006,0.0,1.0
2014-08-20,14.88,14.96,14.81,14.96,17400,9.67385899719248,9.72586899180105,9.62835025190999,9.72586899180105,26764.0866044399,0.0,1.0
2014-08-21,15.48,15.59,14.63,14.81,48400,10.0639339567567,10.1354476993435,9.51132776404073,9.62835025190999,74447.2294054536,0.0,1.0
2014-08-22,15.5,15.5599,15.0501,15.53,60500,10.0769364554088,10.115878938872,9.78444524822894,10.096440203387,93059.0367568173,0.0,1.0
2014-08-25,15.93,16.32,15.35,15.65,85300,10.3564901764299,10.6100389001466,9.97941771551778,10.1744551952999,131205.550997627,0.0,1.0
2014-08-26,16.22,16.25,15.84,16.0,46200,10.5450264068859,10.5645301548641,10.2979789324952,10.4019989217123,71063.2644324784,0.0,1.0
2014-08-27,16.29,16.35,16.05,16.05,40400,10.5905351521684,10.6295426481248,10.4345051683427,10.4345051683427,62141.9022309983,0.0,1.0
2014-08-28,16.25,16.3,15.96,16.27,19500,10.5645301548641,10.5970364014945,10.3759939244081,10.5775326535162,29994.2349877344,0.0,1.0
2014-08-29,16.32,16.41,16.23,16.25,30100,10.6100389001466,10.6685501440812,10.551527656212,10.5645301548641,46298.7934938874,0.0,1.0
2014-09-02,16.45,16.5,16.274,16.31,23300,10.6945551413855,10.7270613880159,10.5801331532467,10.6035376508205,35839.2653956006,0.0,1.0
2014-09-03,16.32,16.5,16.25,16.44,26500,10.6100389001466,10.7270613880159,10.5645301548641,10.6880538920594,40761.3962653826,0.0,1.0
2014-09-04,16.32,16.442,16.28,16.39,13900,10.6100389001466,10.6893541419247,10.5840339028423,10.6555476454291,21380.5059656158,0.0,1.0
2014-09-05,16.28,16.45,16.23,16.24,14500,10.5840339028423,10.6945551413855,10.551527656212,10.558028905538,22303.4055037,0.0,1.0
2014-09-08,16.45,16.45,16.23,16.23,24000,10.6945551413855,10.6945551413855,10.551527656212,10.551527656212,36915.9815233654,0.0,1.0
2014-09-09,16.24,16.3999,16.23,16.27,20100,10.558028905538,10.6619838822619,10.551527656212,10.5775326535162,30917.1345258186,0.0,1.0
2014-09-10,16.4,16.5,16.25,16.29,22600,10.6620488947552,10.7270613880159,10.5645301548641,10.5905351521684,34762.5492678356,0.0,1.0
2014-09-11,16.43,16.46,16.26,16.26,25800,10.6815526427334,10.7010563907116,10.5710314041902,10.5710314041902,39684.6801376177,0.0,1.0
2014-09-12,16.19,16.475,15.79,16.44,44100,10.5255226589077,10.7108082647007,10.2654726858649,10.6880538920594,67833.1160491838,0.0,1.0
2014-09-15,15.83,16.03,15.67,15.99,21000,10.2914776831692,10.4215026696906,10.187457693952,10.3954976723863,32301.4838329446,0.0,1.0
2014-09-16,15.8,15.9399,15.74,15.74,21500,10.2719739351909,10.3629264132627,10.2329664392345,10.2329664392345,33070.5667813483,0.0,1.0
2014-09-17,15.9,16.06,15.79,15.79,27700,10.3369864284516,10.4410064176688,10.2654726858649,10.2654726858649,42607.1953415511,0.0,1.0
2014-09-18,15.97,16.111,15.81,15.92,19900,10.3824951737341,10.4741627892317,10.278475184517,10.3499889271038,30609.5013464573,0.0,1.0
2014-09-19,15.79,16.1,15.79,16.0,56200,10.2654726858649,10.4670114149731,10.2654726858649,10.4019989217123,86444.9234005471,0.0,1.0
2014-09-22,15.61,15.74,15.411,15.74,81000,10.1484501979956,10.2329664392345,10.0190753364068,10.2329664392345,124591.437641358,0.0,1.0
2014-09-23,15.3,15.72,15.29,15.67,23800,9.94691146888743,10.2199639405824,9.94041021956136,10.187457693952,36608.3483440041,0.0,1.0
2014-09-24,15.21,15.38,15.0,15.38,27225,9.8884002249528,9.99892146349599,9.75187398910533,9.99892146349599,41876.5665405676,0.0,1.0
2014-09-25,14.82,15.85,14.77,15.22,29714,9.63485150123606,10.3044801818213,9.60234525460571,9.89490147427887,45705.06145772,0.0,1.0
2014-09-26,14.84,15.0299,14.77,14.84,12627,9.6478539998882,9.77131272459028,9.60234525460571,9.6478539998882,19422.4207789806,0.0,1.0
2014-09-29,14.69,14.72,14.56,14.72,22673,9.55033525999715,9.56983900797536,9.46581901875824,9.56983900797536,34874.8353783027,0.0,1.0
2014-09-30,14.29,14.7,14.29,14.64,46636,9.29028528695434,9.55683650932322,9.29028528695434,9.5178290133668,71733.9047634862,0.0,1.0
2014-10-01,14.39,15.182,14.05,14.31,48870,9.35529778021504,9.8701967268398,9.13425530312866,9.30328778560648,75170.1673769529,0.0,1.0
2014-10-02,14.89,14.99,14.32,14.39,20366,9.68036024651855,9.74537273977926,9.30978903493255,9.35529778021504,31326.2866543692,0.0,1.0
2014-10-03,14.83,15.285,14.69,15.08,68750,9.64135275056213,9.93715959489833,9.55033525999715,9.80388398371389,105748.905405474,0.0,1.0
2014-10-06,15.09,15.19,14.85,14.86,43565,9.81038523303996,9.87539772630066,9.65435524921427,9.66085649854034,67010.1972943922,0.0,1.0
2014-10-07,14.65,14.99,14.41,14.96,30045,9.52433026269287,9.74537273977926,9.36830027886718,9.72586899180105,46214.1943695631,0.0,1.0
2014-10-08,15.33,15.366,14.3481,14.62,41076,9.96641521686564,9.98981971443949,9.32805754553881,9.50482651471466,63181.7023772399,0.0,1.0
2014-10-09,14.67,15.3,14.615,15.3,30784,9.53733276134501,9.94691146888743,9.50157589005162,9.94691146888743,47350.8989673034,0.0,1.0
2014-10-10,14.96,15.3,14.56,14.56,33973,9.72586899180105,9.94691146888743,9.46581901875824,9.46581901875824,52256.1100122205,0.0,1.0
2014-10-13,15.48,15.52,14.62,14.94,25995,10.0639339567567,10.089938954061,9.50482651471466,9.7128664931489,39984.6224874952,0.0,1.0
2014-10-14,15.85,15.98,15.53,15.65,47163,10.3044801818213,10.3889964230602,10.096440203387,10.1744551952999,72544.5181911034,0.0,1.0
2014-10-15,15.56,15.62,14.7,15.53,57876,10.1159439513653,10.1549514473217,9.55683650932322,10.096440203387,89022.8894435953,0.0,1.0
2014-10-16,15.92,16.03,15.31,15.31,25281,10.3499889271038,10.4215026696906,9.9534127182135,9.9534127182135,38886.372037175,0.0,1.0
2014-10-17,15.87,16.15,15.82,16.15,45585,10.3174826804734,10.4995176616034,10.2849764338431,10.4995176616034,70117.2924059424,0.0,1.0
2014-10-20,15.96,16.08,15.78,15.83,28227,10.3759939244081,10.4540089163209,10.2589714365388,10.2914776831692,43417.808769168,0.0,1.0
2014-10-21,15.7,16.0,15.44,16.0,29815,10.2069614419302,10.4019989217123,10.0379289594524,10.4019989217123,45860.4162132977,0.0,1.0
2014-10-22,15.52,15.84,15.44,15.56,28964,10.089938954061,10.2979789324952,10.0379289594524,10.1159439513653,44551.4370351147,0.0,1.0
2014-10-23,15.64,16.0,15.21,15.61,53893,10.1679539459738,10.4019989217123,9.8884002249528,10.1484501979956,82896.374676614,0.0,1.0
2014-10-24,15.23,15.68,15.1,15.68,18056,9.90140272360494,10.1939589432781,9.81688648236603,10.1939589432781,27773.1234327453,0.0,1.0
2014-10-27,15.04,15.28,15.0,15.05,16108,9.77787898640961,9.93390897023529,9.75187398910533,9.78438023573568,24776.7762657654,0.0,1.0
2014-10-28,15.3,15.36,14.88,15.15,75062,9.94691146888743,9.98591896484385,9.67385899719248,9.84939272899638,115457.808546119,0.0,1.0
2014-10-29,16.14,16.15,15.1501,15.47,43353,10.4930164122773,10.4995176616034,9.84945774148964,10.0574327074306,66684.1061242694,0.0,1.0
2014-10-30,16.34,16.5,15.93,16.01,77118,10.6230413987987,10.7270613880159,10.3564901764299,10.4085001710384,118620.277629954,0.0,1.0
2014-10-31,16.37,16.5,16.14,16.5,57690,10.6425451467769,10.7270613880159,10.4930164122773,10.7270613880159,88736.79058679,0.0,1.0
2014-11-03,16.43,16.45,16.0,16.0985,37574,10.6815526427334,10.6945551413855,10.4019989217123,10.4660362275741,57795.045406622,0.0,1.0
2014-11-04,16.42,16.48,16.086,16.28,21400,10.6750513934073,10.7140588893637,10.4579096659166,10.5840339028423,32916.7501916675,0.0,1.0
2014-11-05,16.49,16.59,16.32,16.45,28292,10.8050763799287,10.8706014034577,10.6936838399294,10.7788663705171,43177.3976967554,0.13,1.0
2014-11-06,16.58,16.59,16.29,16.33,18109,10.8640489011048,10.8706014034577,10.6740263328707,10.7002363422823,27636.7699310951,0.0,1.0
2014-11-07,16.5,16.59,16.37,16.59,10361,10.8116288822816,10.8706014034577,10.7264463516939,10.8706014034577,15812.2797093201,0.0,1.0
2014-11-10,16.55,16.66,16.48,16.5,23456,10.8443913940461,10.916468919928,10.7985238775758,10.8116288822816,35797.0111824931,0.0,1.0
2014-11-11,16.4,16.55,16.3,16.47,50407,10.7461038587526,10.8443913940461,10.6805788352236,10.7919713752229,76927.8624947107,0.0,1.0
2014-11-12,16.27,16.43,16.22,16.28,30815,10.6609213281649,10.7657613658113,10.6281588164005,10.6674738305178,47027.8350779558,0.0,1.0
2014-11-13,16.29,16.41,16.11,16.18,18626,10.6740263328707,10.7526563611055,10.5560812905186,10.6019488069889,28425.7814753206,0.0,1.0
2014-11-14,16.12,16.29,16.12,16.26,24536,10.5626337928715,10.6740263328707,10.5626337928715,10.654368825812,37445.236458631,0.0,1.0
2014-11-17,15.8,16.12,15.79,16.12,37625,10.3529537175787,10.5626337928715,10.3464012152258,10.5626337928715,57420.8111247148,0.0,1.0
2014-11-18,15.69,15.99,15.35,15.93,30419,10.2808761916969,10.4774512622838,10.0580911116983,10.4381362481664,46423.4858100381,0.0,1.0
2014-11-19,15.39,15.64,15.2,15.64,20223,10.0843011211099,10.2481136799324,9.95980357640487,10.2481136799324,30863.0182956839,0.0,1.0
2014-11-20,15.49,15.52,15.165,15.38,28696,10.1498261446389,10.1694836516976,9.93686981816972,10.077748618757,43793.9560407923,0.0,1.0
2014-11-21,15.46,15.7599,15.4,15.73,31366,10.1301686375802,10.3266781831436,10.0908536234628,10.3070862011085,47868.735195689,0.0,1.0
2014-11-24,15.95,16.24,15.5,16.24,29563,10.4512412528722,10.6412638211063,10.1563786469918,10.6412638211063,45117.1146652475,0.0,1.0
2014-11-25,15.59,15.99,15.52,15.99,31283,10.2153511681679,10.4774512622838,10.1694836516976,10.4774512622838,47742.0660309486,0.0,1.0
2014-11-26,15.72,15.74,15.55,15.55,15753,10.3005336987556,10.3136387034614,10.1891411587563,10.1891411587563,24041.1970138903,0.0,1.0
2014-11-28,15.46,15.89,15.45,15.72,24670,10.1301686375802,10.4119262387548,10.1236161352273,10.3005336987556,37649.7384836335,0.0,1.0
2014-12-01,15.14,15.59,15.11,15.51,37018,9.92048856228748,10.2153511681679,9.90083105522879,10.1629311493447,56494.4474741444,0.0,1.0
2014-12-02,15.63,15.63,15.208,15.24,16155,10.2415611775795,10.2415611775795,9.96504557828719,9.98601358581646,24654.7030888973,0.0,1.0
2014-12-03,15.53,15.84,15.39,15.7,30575,10.1760361540505,10.3791637269903,10.0843011211099,10.2874286940498,46661.5627943693,0.0,1.0
2014-12-04,15.56,15.71,15.14,15.39,20842,10.1956936611092,10.2939811964027,9.92048856228748,10.0843011211099,31807.6955604332,0.0,1.0
2014-12-05,15.87,16.08,15.54,15.54,20590,10.398821234049,10.5364237834599,10.1825886564034,10.1825886564034,31423.1096626678,0.0,1.0
2014-12-08,15.71,16.14,15.6401,15.86,23349,10.2939811964027,10.5757387975773,10.2481792049559,10.3922687316961,35633.7147893941,0.0,1.0
2014-12-09,16.13,16.14,15.6,15.6,24792,10.5691862952244,10.5757387975773,10.2219036705208,10.2219036705208,37835.9268944563,0.0,1.0
2014-12-10,15.7,16.14,15.64,16.07,19546,10.2874286940498,10.5757387975773,10.2481136799324,10.529871281107,29829.8252290675,0.0,1.0
2014-12-11,15.8,16.14,15.76,15.82,23150,10.3529537175787,10.5757387975773,10.3267437081672,10.3660587222845,35330.0140209208,0.0,1.0
2014-12-12,15.6,15.98,15.6,15.63,17810,10.2219036705208,10.4708987599309,10.2219036705208,10.2415611775795,27180.4557111273,0.0,1.0
2014-12-15,15.48,15.84,15.4314,15.66,16773,10.143273642286,10.3791637269903,10.1114284808509,10.2612186846382,25597.8542191319,0.0,1.0
2014-12-16,15.63,15.88,15.5,15.5,26416,10.2415611775795,10.4053737364019,10.1563786469918,10.1563786469918,40314.3693467231,0.0,1.0
2014-12-17,16.08,16.12,15.54,15.59,36322,10.5364237834599,10.5626337928715,10.1825886564034,10.2153511681679,55432.2578517443,0.0,1.0
2014-12-18,16.11,16.19,15.93,16.19,24760,10.5560812905186,10.6085013093418,10.4381362481664,10.6085013093418,37787.0905899782,0.0,1.0
2014-12-19,16.11,16.14,15.9,16.02,62294,10.5560812905186,10.5757387975773,10.4184787411077,10.4971087693425,95069.0234738328,0.0,1.0
2014-12-22,16.12,16.14,16.02,16.11,18363,10.5626337928715,10.5757387975773,10.4971087693425,10.5560812905186,28024.4080978905,0.0,1.0
2014-12-23,16.13,16.15,15.77,16.13,18258,10.5691862952244,10.5822912999302,10.3332962105201,10.5691862952244,27864.1639738215,0.0,1.0
2014-12-24,16.24,16.25,16.13,16.2,10376,10.6412638211063,10.6478163234591,10.5691862952244,10.6150538116947,15835.1717270441,0.0,1.0
2014-12-26,16.4,16.51,16.2,16.25,12594,10.7461038587526,10.8181813846345,10.6150538116947,10.6478163234591,19220.1380811869,0.0,1.0
2014-12-29,16.4,16.48,16.16,16.3,43760,10.7461038587526,10.7985238775758,10.5888438022831,10.6805788352236,66783.6463738873,0.0,1.0
2014-12-30,16.51,16.6,16.31,16.31,25601,10.8181813846345,10.8771539058106,10.6871313375765,10.6871313375765,39070.5697170449,0.0,1.0
2014-12-31,16.47,16.7,16.42,16.6,39086,10.7919713752229,10.9426789293396,10.7592088634584,10.8771539058106,59650.4936510456,0.0,1.0
2015-01-02,16.17,16.63,16.1,16.63,30386,10.595396304636,10.8968114128693,10.5495287881657,10.8968114128693,46373.1233710451,0.0,1.0
2015-01-05,16.41,16.46,15.8575,16.16,40895,10.7526563611055,10.78541887287,10.3906306061079,10.5888438022831,62411.2709885769,0.0,1.0
2015-01-06,16.03,16.41,15.89,16.41,34634,10.5036612716954,10.7526563611055,10.4119262387548,10.7526563611055,52856.1427905212,0.0,1.0
2015-01-07,15.99,16.17,15.9,16.17,16397,10.4774512622838,10.595396304636,10.4184787411077,10.595396304636,25024.0276415135,0.0,1.0
2015-01-08,16.295,16.31,16.05,16.11,22565,10.6773025840472,10.6871313375765,10.5167662764012,10.5560812905186,34437.2253296793,0.0,1.0
2015-01-09,16.07,16.19,16.05,16.19,24200,10.529871281107,10.6085013093418,10.5167662764012,10.6085013093418,36932.4552616104,0.0,1.0
2015-01-12,15.88,16.02,15.75,16.02,32210,10.4053737364019,10.4971087693425,10.3201912058143,10.4971087693425,49156.7927263006,0.0,1.0
2015-01-13,15.82,16.27,15.7,16.02,43847,10.3660587222845,10.6609213281649,10.2874286940498,10.4971087693425,66916.4200766875,0.0,1.0
2015-01-14,15.64,15.89,15.45,15.63,17920,10.2481136799324,10.4119262387548,10.1236161352273,10.2415611775795,27348.3305077709,0.0,1.0
2015-01-15,15.48,15.61,15.22,15.6,27096,10.143273642286,10.2284561728737,9.97290858111066,10.2219036705208,41352.1408168841,0.0,1.0
2015-01-16,15.91,16.02,15.25,15.4,36101,10.4250312434606,10.4971087693425,9.99256608816936,10.0908536234628,55094.9821239421,0.0,1.0
2015-01-20,15.65,16.09,15.53,15.88,9771,10.2546661822853,10.5429762858128,10.1760361540505,10.4053737364019,14911.8603455039,0.0,1.0
2015-01-21,15.49,15.8493,15.21,15.69,17460,10.1498261446389,10.3852575541785,9.96635607875777,10.2808761916969,26646.3086308974,0.0,1.0
2015-01-22,16.16,16.2,15.3,15.71,20997,10.5888438022831,10.6150538116947,10.0253285999338,10.2939811964027,32044.2464102492,0.0,1.0
2015-01-23,15.73,16.19,15.52,16.19,24867,10.3070862011085,10.6085013093418,10.1694836516976,10.6085013093418,37950.3869830769,0.0,1.0
2015-01-26,15.57,15.66,15.37,15.66,29815,10.2022461634621,10.2612186846382,10.0711961164041,10.2612186846382,45501.7005630129,0.0,1.0
2015-01-27,15.44,15.7,15.35,15.35,38056,10.1170636328744,10.2874286940498,10.0580911116983,10.0580911116983,58078.5751006549,0.0,1.0
2015-01-28,15.01,15.59,15.0,15.59,39438,9.83530603169981,10.2153511681679,9.82875352934691,10.2153511681679,60187.6930003054,0.0,1.0
2015-01-29,15.73,15.74,14.94,15.05,31236,10.3070862011085,10.3136387034614,9.78943851522952,9.8615160411114,47670.3377087462,0.0,1.0
2015-01-30,15.69,16.03,15.45,15.45,145287,10.2808761916969,10.5036612716954,10.1236161352273,10.1236161352273,221727.505272462,0.0,1.0
2015-02-02,15.86,15.92,15.581,15.65,18959,10.3922687316961,10.4315837458135,10.2094539160503,10.2546661822853,28933.9842687964,0.0,1.0
2015-02-03,16.21,16.31,15.88,15.88,81072,10.6216063140476,10.6871313375765,10.4053737364019,10.4053737364019,123726.777395424,0.0,1.0
2015-02-04,16.22,16.59,16.05,16.05,71072,10.7133413469881,10.9577270620551,10.6010560184439,10.6010560184439,107603.015965144,0.13,1.0
2015-02-05,16.27,16.42,16.17,16.42,89771,10.7463664436188,10.8454417335108,10.6803162503575,10.8454417335108,135913.304060768,0.0,1.0
2015-02-06,16.36,16.6,16.25,16.36,71006,10.805811617554,10.9643320813812,10.7331564049665,10.805811617554,107503.091957747,0.0,1.0
2015-02-09,16.18,16.5,16.06,16.23,63794,10.6869212696836,10.8982818881199,10.60766103777,10.7199463663143,96584.1231494877,0.0,1.0
2015-02-10,16.21,16.36,16.14,16.36,27646,10.706736327662,10.805811617554,10.6605011923791,10.805811617554,41856.047098328,0.0,1.0
2015-02-11,16.17,16.331,16.06,16.12,21355,10.6803162503575,10.7866570615082,10.60766103777,10.6472911537268,32331.4723932863,0.0,1.0
2015-02-12,16.3,16.42,16.1609,16.18,14249,10.7661815015972,10.8454417335108,10.6743056827707,10.6869212696836,21572.9875969064,0.0,1.0
2015-02-13,16.33,16.49,16.22,16.28,10966,10.7859965595756,10.8916768687937,10.7133413469881,10.7529714629449,16602.5252289758,0.0,1.0
2015-02-17,16.45,16.69,16.36,16.43,77971,10.8652567914892,11.0237772553164,10.805811617554,10.8520467528369,118048.102738325,0.0,1.0
2015-02-18,16.53,16.59,16.44,16.44,25154,10.9180969460983,10.9577270620551,10.8586517721631,10.8586517721631,38083.1588190458,0.0,1.0
2015-02-19,16.39,16.68,16.37,16.53,20927,10.8256266755324,11.0171722359903,10.8124166368801,10.9180969460983,31683.4803453198,0.0,1.0
2015-02-20,16.3,16.45,16.11,16.45,42741,10.7661815015972,10.8652567914892,10.6406861344007,10.8652567914892,64709.8787900469,0.0,1.0
2015-02-23,16.22,16.25,16.07,16.17,71782,10.7133413469881,10.7331564049665,10.6142660570961,10.6803162503575,108677.956044715,0.0,1.0
2015-02-24,16.24,16.3,16.22,16.28,44185,10.7265513856404,10.7661815015972,10.7133413469881,10.7529714629449,66896.0949518781,0.0,1.0
2015-02-25,16.14,16.49,16.14,16.25,59057,10.6605011923791,10.8916768687937,10.6605011923791,10.7331564049665,89412.3046186048,0.0,1.0
2015-02-26,16.15,16.42,16.0669,16.1,47915,10.6671062117052,10.8454417335108,10.612218501105,10.6340811150745,72543.3153699047,0.0,1.0
2015-02-27,16.08,16.38,16.06,16.13,58860,10.6208710764223,10.8190216562063,10.60766103777,10.6538961730529,89114.0465965267,0.0,1.0
2015-03-02,16.59,16.6,16.1,16.1,54193,10.9577270620551,10.9643320813812,10.6340811150745,10.6340811150745,82048.2080734891,0.0,1.0
2015-03-03,16.35,16.69,16.35,16.49,143267,10.7992065982279,11.0237772553164,10.7992065982279,10.8916768687937,216906.254056143,0.0,1.0
2015-03-04,16.55,16.59,16.23,16.23,35996,10.9313069847505,10.9577270620551,10.7199463663143,10.7199463663143,54497.948034125,0.0,1.0
2015-03-05,16.56,16.69,16.33,16.57,27830,10.9379120040767,11.0237772553164,10.7859965595756,10.9445170234028,42134.623118949,0.0,1.0
2015-03-06,16.63,16.7,16.32,16.41,51413,10.9841471393596,11.0303822746425,10.7793915402495,10.8388367141847,77839.2877619307,0.0,1.0
2015-03-09,16.7,16.92,16.64,16.65,103431,11.0303822746425,11.1756926998175,10.9907521586857,10.9973571780119,156594.545591665,0.0,1.0
2015-03-10,16.61,16.65,16.32,16.59,47687,10.9709371007073,10.9973571780119,10.7793915402495,10.9577270620551,72198.1233443526,0.0,1.0
2015-03-11,16.62,16.67,16.57,16.61,47409,10.9775421200335,11.0105672166641,10.9445170234028,10.9709371007073,71777.2313131963,0.0,1.0
2015-03-12,16.85,16.98,16.6217,16.65,87006,11.1294575645345,11.2153228157743,10.9786649733189,10.9973571780119,131727.093750891,0.0,1.0
2015-03-13,16.71,16.88,16.575,16.88,70110,11.0369872939687,11.1492726225129,10.9478195330659,11.1492726225129,106146.547857331,0.0,1.0
2015-03-16,17.14,17.14,16.72,16.81,54673,11.3210031249924,11.3210031249924,11.0435923132948,11.10303748723,82774.9281272837,0.0,1.0
2015-03-17,16.95,17.09,16.89,17.02,74847,11.1955077577959,11.2879780283617,11.1558776418391,11.2417428930788,113318.366388213,0.0,1.0
2015-03-18,16.96,17.14,16.51,16.87,60258,11.202112777122,11.3210031249924,10.904886907446,11.1426676031868,91230.6187532029,0.0,1.0
2015-03-19,16.9,17.1,16.84,16.86,44593,11.1624826611652,11.2945830476879,11.1228525452084,11.1360625838607,67513.8069976032,0.0,1.0
2015-03-20,17.34,17.5,17.01,17.01,136391,11.4531035115151,11.5587838207332,11.2351378737527,11.2351378737527,206495.98928554,0.0,1.0
2015-03-23,17.87,17.95,17.33,17.44,69880,11.8031695358001,11.8560096904092,11.4464984921889,11.5191537047764,105798.327831555,0.0,1.0
2015-03-24,17.85,17.9,17.604,17.78,30598,11.7899594971478,11.8229845937785,11.627476021725,11.7437243618649,46325.3754291632,0.0,1.0
2015-03-25,17.63,17.84,17.54,17.84,35428,11.6446490719729,11.7833544778217,11.5852038980377,11.7833544778217,53637.9959704683,0.0,1.0
2015-03-26,17.56,17.65,17.46,17.62,49242,11.59841393669,11.6578591106252,11.5323637434287,11.6380440526468,74552.3935186235,0.0,1.0
2015-03-27,17.5,17.8,17.414,17.54,39037,11.5587838207332,11.7569344005172,11.5019806545284,11.5852038980377,59102.0223749341,0.0,1.0
2015-03-30,17.83,18.0,17.504,17.53,55534,11.7767494584956,11.8890347870398,11.5614258284636,11.5785988787116,84078.4822237772,0.0,1.0
2015-03-31,17.53,17.71,17.52,17.67,26358,11.5785988787116,11.697489226582,11.5719938593855,11.6710691492775,39906.0149539799,0.0,1.0
2015-04-01,17.98,18.0,17.41,17.44,35898,11.8758247483876,11.8890347870398,11.499338646798,11.5191537047764,54349.5760231417,0.0,1.0
2015-04-02,17.87,18.07,17.636,17.93,23686,11.8031695358001,11.9352699223228,11.6486120835686,11.8427996517569,35860.606654525,0.0,1.0
2015-04-06,17.79,17.86,17.56,17.82,39237,11.750329381191,11.796564516474,11.59841393669,11.7701444391694,59404.8223973487,0.0,1.0
2015-04-07,17.76,17.8,17.63,17.77,21107,11.7305143232127,11.7569344005172,11.6446490719729,11.7371193425388,31956.0003654925,0.0,1.0
2015-04-08,17.66,17.88,17.49,17.75,44988,11.6644641299513,11.8097745551262,11.5521788014071,11.7239093038865,68111.8370418716,0.0,1.0
2015-04-09,17.71,17.75,17.41,17.7,18575,11.697489226582,11.7239093038865,11.499338646798,11.6908842072559,28122.5520817276,0.0,1.0
2015-04-10,17.65,17.82,17.54,17.82,12369,11.6578591106252,11.7701444391694,11.5852038980377,11.7701444391694,18726.6673862121,0.0,1.0
2015-04-13,17.61,17.69,17.49,17.63,29982,11.6314390333207,11.6842791879297,11.5521788014071,11.6446490719729,45392.7513601268,0.0,1.0
2015-04-14,17.52,17.61,17.35,17.6,19372,11.5719938593855,11.6314390333207,11.4597085308412,11.6248340139945,29329.2101710485,0.0,1.0
2015-04-15,17.6,17.65,17.46,17.6,28274,11.6248340139945,11.6578591106252,11.5323637434287,11.6248340139945,42806.839168709,0.0,1.0
2015-04-16,17.57,17.62,17.3,17.48,12489,11.6050189560161,11.6380440526468,11.4266834342105,11.5455737820809,18908.3473996607,0.0,1.0
2015-04-17,17.09,17.43,17.05,17.43,23477,11.2879780283617,11.5125486854503,11.2615579510572,11.5125486854503,35544.1806311021,0.0,1.0
2015-04-20,17.37,17.43,17.07,17.14,17276,11.4729185694935,11.5125486854503,11.2747679897095,11.3210031249924,26155.8659361467,0.0,1.0
2015-04-21,17.33,17.37,17.24,17.33,8671,11.4464984921889,11.4729185694935,11.3870533182537,11.4464984921889,13127.8949717718,0.0,1.0
2015-04-22,17.27,17.375,17.05,17.29,16300,11.4068683762321,11.4762210791565,11.2615579510572,11.4200784148844,24678.2018267651,0.0,1.0
2015-04-23,17.16,17.23,16.98,17.12,17650,11.3342131636447,11.3804482989276,11.2153228157743,11.3077930863401,26722.1019780614,0.0,1.0
2015-04-24,17.11,17.18,16.96,17.01,15133,11.301188067014,11.3474232022969,11.202112777122,11.2351378737527,22911.3636959776,0.0,1.0
2015-04-27,16.79,17.31,16.74,17.06,41499,11.0898274485777,11.4332884535367,11.0568023519471,11.2681629703833,62829.4906508543,0.0,1.0
2015-04-28,17.35,17.4,16.76,16.88,28773,11.4597085308412,11.4927336274719,11.0700123905993,11.1492726225129,43562.3252246325,0.0,1.0
2015-04-29,17.17,17.39,17.17,17.28,16026,11.3408181829708,11.4861286081457,11.3408181829708,11.4134733955583,24263.3657960574,0.0,1.0
2015-04-30,16.76,17.0,16.76,17.0,59436,11.0700123905993,11.2285328544265,11.0700123905993,11.2285328544265,89986.1106610804,0.0,1.0
2015-05-01,16.51,16.82,16.5,16.82,31185,10.904886907446,11.1096425065561,10.8982818881199,11.1096425065561,47214.0934949489,0.0,1.0
2015-05-04,16.48,16.74,16.42,16.51,95355,10.8850718494676,11.0568023519471,10.8454417335108,10.904886907446,144367.480686575,0.0,1.0
2015-05-05,16.3,16.5475,16.2,16.42,27726,10.7661815015972,10.929655729919,10.7001313083359,10.8454417335108,41977.1671072937,0.0,1.0
2015-05-06,16.31,16.54,16.12,16.21,35145,10.8586517721631,11.0117780693793,10.7321561353322,10.7920751211995,52788.7772835184,0.13,1.0
2015-05-07,16.42,16.54,16.18,16.24,28403,10.931886088223,11.0117780693793,10.7721021259104,10.8120481164885,42662.1038891387,0.0,1.0
2015-05-08,16.46,16.72,16.38,16.55,23388,10.9585167486085,11.1316160411138,10.9052554278376,11.0184357344757,35129.43300916,0.0,1.0
2015-05-11,16.55,16.62,16.43,16.48,24174,11.0184357344757,11.0650393901502,10.9385437533194,10.9718320788012,36310.0270892525,0.0,1.0
2015-05-12,16.7,16.815,16.43,16.52,27937,11.1183007109211,11.1948638595292,10.9385437533194,10.9984627391866,41962.1587983969,0.0,1.0
2015-05-13,16.55,16.92,16.53,16.76,102701,11.0184357344757,11.264769343041,11.005120404283,11.1582467014993,154259.787047792,0.0,1.0
2015-05-14,16.73,16.86,16.45,16.7052,30882,11.1382737062102,11.2248233524629,10.9518590835121,11.1217626967712,46385.6315285138,0.0,1.0
2015-05-15,16.53,16.65,16.38,16.65,32092,11.005120404283,11.0850123854393,10.9052554278376,11.0850123854393,48203.0855194957,0.0,1.0
2015-05-18,16.97,17.05,16.47,16.53,46384,11.2980576685228,11.3513189892937,10.9651744137048,11.005120404283,69670.0710063659,0.0,1.0
2015-05-19,16.97,17.1,16.65,16.9,34371,11.2980576685228,11.3846073147755,11.0850123854393,11.2514540128483,51626.2075405269,0.0,1.0
2015-05-20,17.11,17.24,16.81,17.08,46928,11.3912649798719,11.4778146261245,11.1915350269811,11.3712919845828,70487.1742882615,0.0,1.0
2015-05-21,16.99,17.23,16.95,17.19,17022,11.3113729987155,11.4711569610282,11.2847423383301,11.4445263006427,25567.5221772672,0.0,1.0
2015-05-22,16.91,17.14,16.85,17.02,34347,11.2581116779447,11.4112379751609,11.2181656873665,11.3313459940046,51590.1588663254,0.0,1.0
2015-05-26,16.7,16.89,16.47,16.84,29497,11.1183007109211,11.2447963477519,10.9651744137048,11.2115080222701,44305.3226214809,0.0,1.0
2015-05-27,16.95,17.0,16.495,16.7,22616,11.2847423383301,11.3180306638119,10.9818185764457,11.1183007109211,33969.8673223518,0.0,1.0
2015-05-28,16.84,17.11,16.76,16.98,17846,11.2115080222701,11.3912649798719,11.1582467014993,11.3047153336192,26805.1933248449,0.0,1.0
2015-05-29,16.7,16.96,16.5,16.8,42615,11.1183007109211,11.2914000034265,10.9851474089939,11.1848773618847,64008.927128671,0.0,1.0
2015-06-01,16.81,16.94,16.55,16.79,24784,11.1915350269811,11.2780846732337,11.0184357344757,11.1782196967883,37226.2642252018,0.0,1.0
2015-06-02,17.05,17.25,16.65,16.78,15544,11.3513189892937,11.4844722912209,11.0850123854393,11.171562031692,23347.5246577042,0.0,1.0
2015-06-03,17.19,17.42,16.97,17.04,50563,11.4445263006427,11.597652597859,11.2980576685228,11.3446613241973,75947.0464016662,0.0,1.0
2015-06-04,16.94,17.19,16.92,17.1,15711,11.2780846732337,11.4445263006427,11.264769343041,11.3846073147755,23598.3633490216,0.0,1.0
2015-06-05,17.35,17.35,16.91,17.02,20407,11.5510489421845,11.5510489421845,11.2581116779447,11.3313459940046,30651.8872677412,0.0,1.0
2015-06-08,17.68,17.96,17.24,17.24,35183,11.7707518903644,11.9571665130625,11.4778146261245,11.4778146261245,52845.8543510038,0.0,1.0
2015-06-09,17.58,17.92,17.52,17.64,19641,11.7041752394008,11.930535852677,11.6642292488226,11.7441212299789,29501.3337494832,0.0,1.0
2015-06-10,18.05,18.27,17.77,17.77,48473,12.0170854989297,12.1635541310496,11.8306708762316,11.8306708762316,72807.8076899699,0.0,1.0
2015-06-11,17.94,18.19,17.76,18.0,19378,11.9438511828697,12.1102928102787,11.8240132111353,11.9837971734479,29106.3003613608,0.0,1.0
2015-06-12,17.91,18.07,17.78,17.87,31713,11.9238781875807,12.0304008291224,11.837328541328,11.8972475271952,47633.8168727335,0.0,1.0
2015-06-15,17.9,18.23,17.7,17.75,45487,11.9172205224843,12.1369234706642,11.7840672205571,11.8173555460389,68322.7518080924,0.0,1.0
2015-06-16,18.1,18.12,17.8,17.85,32147,12.0503738244115,12.0636891546042,11.8506438715207,11.8839321970025,48285.6970645403,0.0,1.0
2015-06-17,17.8,18.2,17.73,18.2,29688,11.8506438715207,12.1169504753751,11.8040402158462,12.1169504753751,44592.2099869995,0.0,1.0
2015-06-18,18.0,18.11,17.84,17.84,26685,11.9837971734479,12.0570314895078,11.8772745319061,11.8772745319061,40081.6196275627,0.0,1.0
2015-06-19,17.87,18.27,17.81,18.06,98031,11.8972475271952,12.1635541310496,11.8573015366171,12.023743164026,147245.315859457,0.0,1.0
2015-06-22,18.03,18.0972,17.643,17.95,21756,12.003770168737,12.0485096781845,11.7461185295078,11.9505088479661,32678.1231634721,0.0,1.0
2015-06-23,18.19,18.2,17.845,17.9,14349,12.1102928102787,12.1169504753751,11.8806033644543,11.9172205224843,21552.6010880982,0.0,1.0
2015-06-24,18.18,18.2,18.06,18.18,31872,12.1036351451824,12.1169504753751,12.023743164026,12.1036351451824,47872.6393393171,0.0,1.0
2015-06-25,18.32,18.37,17.99,18.2,52635,12.1968424565314,12.2301307820132,11.9771395083515,12.1169504753751,79059.248607711,0.0,1.0
2015-06-26,18.52,18.8,18.35,18.42,56752,12.3299957584586,12.5164103811567,12.2168154518205,12.263419107495,85243.0982613244,0.0,1.0
2015-06-29,18.03,18.56,18.0,18.3,41847,12.003770168737,12.356626418844,11.9837971734479,12.1835271263387,62855.3695542295,0.0,1.0
2015-06-30,18.22,18.35,18.09,18.09,23073,12.1302658055678,12.2168154518205,12.0437161593151,12.0437161593151,34656.2941602682,0.0,1.0
2015-07-01,18.28,18.4799,18.2401,18.25,40142,12.170211796146,12.3032985214222,12.1436477124115,12.1502388008569,60294.411657846,0.0,1.0
2015-07-02,17.93,18.34,17.91,18.34,19100,11.9371935177734,12.2101577867241,11.9238781875807,12.2101577867241,28688.7365518623,0.0,1.0
2015-07-06,18.06,18.15,17.72,17.85,28005,12.023743164026,12.0836621498933,11.7973825507498,11.8839321970025,42064.296708634,0.0,1.0
2015-07-07,18.11,18.27,17.69,17.97,22902,12.0570314895078,12.1635541310496,11.7774095554607,11.9638241781588,34399.4473565841,0.0,1.0
2015-07-08,17.85,18.03,17.76,18.0,25792,11.8839321970025,12.003770168737,11.8240132111353,11.9837971734479,38740.3085416563,0.0,1.0
2015-07-09,18.11,18.16,17.93,18.16,14442,12.0570314895078,12.0903198149897,11.9371935177734,12.0903198149897,21692.2897006282,0.0,1.0
2015-07-10,18.39,18.58,18.23,18.27,37809,12.2434461122059,12.3699417490368,12.1369234706642,12.1635541310496,56790.1801198622,0.0,1.0
2015-07-13,18.36,18.5472,18.25,18.42,29868,12.2234731169168,12.3481046075207,12.1502388008569,12.263419107495,44862.5750435094,0.0,1.0
2015-07-14,18.4,18.58,18.24,18.26,11809,12.2501037773023,12.3699417490368,12.1435811357605,12.1568964659533,17737.4497351279,0.0,1.0
2015-07-15,18.43,18.59,18.3,18.33,22745,12.2700767725914,12.3765994141331,12.1835271263387,12.2035001216278,34163.6289461837,0.0,1.0
2015-07-16,18.56,18.6836,18.47,18.48,17507,12.356626418844,12.4389151594351,12.2967074329768,12.3033650980732,26296.0058017517,0.0,1.0
2015-07-17,18.51,18.675,18.38,18.63,24762,12.3233380933622,12.4331895674522,12.2367884471096,12.4032300745186,37193.2196071843,0.0,1.0
2015-07-20,18.39,18.66,18.19,18.59,20163,12.2434461122059,12.4232030698076,12.1102928102787,12.3765994141331,30285.3924133614,0.0,1.0
2015-07-21,18.37,18.54,18.27,18.45,12793,12.2301307820132,12.3433110886513,12.1635541310496,12.2833921027841,19215.445377381,0.0,1.0
2015-07-22,18.46,18.56,18.36,18.36,22468,12.2900497678804,12.356626418844,12.2234731169168,12.2234731169168,33747.5671647773,0.0,1.0
2015-07-23,18.14,18.68,18.0,18.68,17483,12.0770044847969,12.4365184000004,11.9837971734479,12.4365184000004,26259.9571275504,0.0,1.0
2015-07-24,17.84,18.31,17.83,18.06,22690,11.8772745319061,12.190184791435,11.8706168668098,12.023743164026,34081.0174011393,0.0,1.0
2015-07-27,17.93,18.13,17.475,17.64,9584,11.9371935177734,12.0703468197006,11.634269755889,11.7441212299789,14395.4372310497,0.0,1.0
2015-07-28,17.73,18.03,17.71,18.03,22709,11.8040402158462,12.003770168737,11.7907248856535,12.003770168737,34109.5559348818,0.0,1.0
2015-07-29,17.68,18.63,17.63,17.7,20641,11.7707518903644,12.4032300745186,11.7374635648826,11.7840672205571,31003.3618412037,0.0,1.0
2015-07-30,17.8,17.92,17.59,17.7,15907,11.8506438715207,11.930535852677,11.7108329044971,11.7840672205571,23892.7608549987,0.0,1.0
2015-07-31,17.79,17.95,17.71,17.87,23302,11.8439862064243,11.9505088479661,11.7907248856535,11.8972475271952,35000.2585932722,0.0,1.0
2015-08-03,17.86,18.14,17.65,17.84,18676,11.8905898620989,12.0770044847969,11.7507788950753,11.8772745319061,28051.8766409728,0.0,1.0
2015-08-04,17.85,18.17,17.81,18.13,27260,11.8839321970025,12.096977480086,11.8573015366171,12.0703468197006,40945.285780302,0.0,1.0
2015-08-05,18.14,18.325,17.84,17.84,18795,12.170211796146,12.2943291711342,11.9689403772461,11.9689403772461,28014.4097498753,0.14,1.0
2015-08-06,17.845,18.14,17.78,18.14,15045,11.9722949008944,12.170211796146,11.9286860934661,12.170211796146,22424.942521249,0.0,1.0
2015-08-07,17.87,18.11,17.74,17.74,18837,11.9890675191361,12.150084654256,11.9018499042795,11.9018499042795,28077.0117828359,0.0,1.0
2015-08-10,18.02,18.29,17.85,18.03,31647,12.089703228586,12.2708475055959,11.9756494245428,12.0964122758827,47170.6318358238,0.0,1.0
2015-08-11,17.72,17.88,17.63,17.88,36123,11.8884318096861,11.9957765664327,11.8280503840162,11.9957765664327,53842.2199199123,0.0,1.0
2015-08-12,17.76,17.84,17.42,17.6,11918,11.9152679988728,11.9689403772461,11.6871603907863,11.8079232421262,17764.0721148718,0.0,1.0
2015-08-13,17.64,17.82,17.5,17.73,66422,11.8347594313128,11.9555222826528,11.7408327691596,11.8951408569828,99003.6246026192,0.0,1.0
2015-08-14,18.1,18.13,17.56,17.56,14355,12.1433756069593,12.1635027488493,11.7810870529395,11.7810870529395,21396.4805511818,0.0,1.0
2015-08-17,18.18,18.34,17.52,17.99,22581,12.1970479853326,12.3043927420792,11.7542508637529,12.069576086696,33657.5358638966,0.0,1.0
2015-08-18,18.03,18.18,17.99,18.12,17034,12.0964122758827,12.1970479853326,12.069576086696,12.1567937015526,25389.5959393124,0.0,1.0
2015-08-19,18.0,18.2,17.66,17.93,19792,12.0762851339927,12.2104660799259,11.8481775259062,12.0293218029161,29500.4627703928,0.0,1.0
2015-08-20,17.62,17.98,17.6,17.9,19428,11.8213413367195,12.0628670393994,11.8079232421262,12.0091946610261,28957.9118180675,0.0,1.0
2015-08-21,17.88,18.12,17.31,17.31,50409,11.9957765664327,12.1567937015526,11.613360870523,11.613360870523,75135.8542740874,0.0,1.0
2015-08-24,17.09,17.7696,16.94,17.22,39589,11.4657618299964,11.9217086842776,11.3651261205465,11.552979444853,59008.3781637572,0.0,1.0
2015-08-25,16.95,17.73,16.94,17.73,25198,11.3718351678431,11.8951408569828,11.3651261205465,11.8951408569828,37558.2387271807,0.0,1.0
2015-08-26,17.42,17.42,15.79,17.37,39585,11.6871603907863,11.6871603907863,10.5935856814303,11.6536151543029,59002.4160653798,0.0,1.0
2015-08-27,17.45,17.72,17.3,17.49,25957,11.7072875326762,11.8884318096861,11.6066518232263,11.7341237218629,38689.5468942548,0.0,1.0
2015-08-28,17.49,17.66,16.72,17.35,18764,11.7341237218629,11.8481775259062,11.2175270800199,11.6401970597096,27968.2034874521,0.0,1.0
2015-08-31,17.71,17.79,17.39,17.41,14172,11.8817227623895,11.9353951407628,11.6670332488963,11.6804513434896,21123.7145504247,0.0,1.0
2015-09-01,17.11,17.74,17.08,17.51,24955,11.4791799245897,11.9018499042795,11.4590527826997,11.7475418164562,37196.0412507657,0.0,1.0
2015-09-02,17.49,17.51,17.1601,17.37,22119,11.7341237218629,11.7475418164562,11.512792251546,11.6536151543029,32968.9135013298,0.0,1.0
2015-09-03,17.1,17.61,17.1,17.61,29550,11.4724708772931,11.8146322894229,11.4724708772931,11.8146322894229,44045.0017615757,0.0,1.0
2015-09-04,17.08,17.11,16.91,16.97,10281,11.4590527826997,11.4791799245897,11.3449989786565,11.3852532624364,15324.0833540021,0.0,1.0
2015-09-08,17.57,17.69,16.445,17.29,31788,11.7877961002362,11.8683046677962,11.0330282793617,11.5999427759296,47380.79580362,0.0,1.0
2015-09-09,17.65,17.895,17.4501,17.55,32831,11.8414684786095,12.0058401373777,11.7073546231492,11.7743780056429,48935.4129554753,0.0,1.0
2015-09-10,17.7,17.94,17.6,17.6,22863,11.8750137150928,12.0360308502127,11.8079232421262,11.8079232421262,34077.8637994893,0.0,1.0
2015-09-11,17.83,17.9,17.6075,17.61,13026,11.9622313299494,12.0091946610261,11.8129550275987,11.8146322894229,19415.5733653566,0.0,1.0
2015-09-14,17.82,17.97,17.67,17.81,12481,11.9555222826528,12.0561579921027,11.8548865732028,11.9488132353561,18603.2374614628,0.0,1.0
2015-09-15,18.0,18.1,17.82,17.82,22562,12.0762851339927,12.1433756069593,11.9555222826528,11.9555222826528,33629.2158966048,0.0,1.0
2015-09-16,17.8,17.95,17.7,17.95,27727,11.9421041880594,12.0427398975094,11.8750137150928,12.0427398975094,41327.7754261664,0.0,1.0
2015-09-17,17.82,18.1,17.67,17.8,33085,11.9555222826528,12.1433756069593,11.8548865732028,11.9421041880594,49314.0062024275,0.0,1.0
2015-09-18,17.72,17.76,17.09,17.62,50502,11.8884318096861,11.9152679988728,11.4657618299964,11.8213413367195,75274.4730613573,0.0,1.0
2015-09-21,17.91,18.25,17.13,17.73,37362,12.0159037083227,12.2440113164093,11.492598019183,11.8951408569828,55688.9798922504,0.0,1.0
2015-09-22,17.87,18.01,17.7,17.82,25506,11.9890675191361,12.0829941812894,11.8750137150928,11.9555222826528,38017.3203022251,0.0,1.0
2015-09-23,17.87,18.125,17.725,17.98,20772,11.9890675191361,12.160148225201,11.8917863333345,12.0628670393994,30961.1768728072,0.0,1.0
2015-09-24,17.96,18.19,17.75,17.75,49698,12.049448944806,12.2037570326293,11.9085589515761,11.9085589515761,74076.0912875398,0.0,1.0
2015-09-25,17.64,18.17,17.63,18.17,43753,11.8347594313128,12.190338938036,11.8280503840162,12.190338938036,65214.9225744241,0.0,1.0
2015-09-28,17.75,18.0,17.53,17.63,42826,11.9085589515761,12.0762851339927,11.7609599110496,11.8280503840162,63833.2062755076,0.0,1.0
2015-09-29,17.93,18.02,17.75,17.84,26686,12.0293218029161,12.089703228586,11.9085589515761,11.9689403772461,39776.1393234994,0.0,1.0
2015-09-30,17.9,18.13,17.68,18.0,47153,12.0091946610261,12.1635027488493,11.8615956204995,12.0762851339927,70282.706195045,0.0,1.0
2015-10-01,17.55,17.94,17.43,17.94,43841,11.7743780056429,12.0360308502127,11.6938694380829,12.0360308502127,65346.0887387222,0.0,1.0
2015-10-02,17.3,17.4,16.83,17.4,41511,11.6066518232263,11.6737422961929,11.2913266002832,11.6737422961929,61873.1664340025,0.0,1.0
2015-10-05,17.7,17.78,17.23,17.23,26700,11.8750137150928,11.9286860934661,11.5596884921497,11.5596884921497,39797.0066678198,0.0,1.0
2015-10-06,17.59,17.88,17.53,17.62,23609,11.8012141948295,11.9957765664327,11.7609599110496,11.8213413367195,35189.7951468374,0.0,1.0
2015-10-07,17.92,17.98,17.69,17.77,21327,12.0226127556194,12.0628670393994,11.8683046677962,11.9219770461695,31788.4180226439,0.0,1.0
2015-10-08,17.98,17.99,17.61,17.88,81121,12.0628670393994,12.069576086696,11.8146322894229,11.9957765664327,120912.84561424,0.0,1.0
2015-10-09,17.9,18.0,17.85,18.0,13183,12.0091946610261,12.0762851339927,11.9756494245428,12.0762851339927,19649.5857266617,0.0,1.0
2015-10-12,18.08,18.08,17.76,17.93,17023,12.129957512366,12.129957512366,11.9152679988728,12.0293218029161,25373.2001687751,0.0,1.0
2015-10-13,18.26,18.3,18.0,18.3,18032,12.2507203637059,12.2775565528926,12.0762851339927,12.2775565528926,26877.1394844242,0.0,1.0
2015-10-14,17.78,18.23,17.78,18.23,20318,11.9286860934661,12.2305932218159,11.9286860934661,12.2305932218159,30284.4787069949,0.0,1.0
2015-10-15,18.29,18.3,17.74,17.74,24133,12.2708475055959,12.2775565528926,11.9018499042795,11.9018499042795,35970.8300342508,0.0,1.0
2015-10-16,18.43,18.5,18.23,18.3,18036,12.3647741677492,12.4117374988258,12.2305932218159,12.2775565528926,26883.1015828014,0.0,1.0
2015-10-19,18.68,18.75,18.35,18.35,19579,12.5325003501657,12.5794636812424,12.3111017893759,12.3111017893759,29182.981031807,0.0,1.0
2015-10-20,18.57,18.73,18.5,18.62,12952,12.4587008299025,12.5660455866491,12.4117374988258,12.4922460663858,19305.2745453783,0.0,1.0
2015-10-21,18.44,18.63,18.361,18.58,30241,12.3714832150458,12.4989551136824,12.3184817414022,12.4654098771991,45074.9542562375,0.0,1.0
2015-10-22,18.84,18.89,18.5,18.5,34653,12.6398451069124,12.6733903433957,12.4117374988258,12.4117374988258,51651.1487662904,0.0,1.0
2015-10-23,18.8,19.095,18.78,18.82,59404,12.6130089177257,12.8109258129772,12.5995908231324,12.626427012319,88543.122999819,0.0,1.0
2015-10-26,18.96,18.97,18.7816,18.87,10060,12.7203536744723,12.727062721769,12.6006642706998,12.6599722488023,14994.6774186617,0.0,1.0
2015-10-27,18.63,18.99,18.54,18.89,20436,12.4989551136824,12.7404808163623,12.4385736880125,12.6733903433957,30460.3606091224,0.0,1.0
2015-10-28,19.69,19.74,18.62,18.62,35818,13.2101141271287,13.243659363612,12.4922460663858,12.4922460663858,53387.6099186504,0.0,1.0
2015-10-29,19.54,19.62,19.39,19.56,19310,13.1094784176787,13.163150796052,13.0088427082288,13.1228965122721,28782.0299159401,0.0,1.0
2015-10-30,19.23,19.51,19.1,19.48,32445,12.9014979514822,13.0893512757887,12.8142803366256,13.0692241338988,48360.0704620754,0.0,1.0
2015-11-02,19.37,19.5,19.195,19.21,32001,12.9954246136355,13.0826422284921,12.8780162859439,12.8880798568889,47698.2775422059,0.0,1.0
2015-11-03,19.34,19.9,19.265,19.37,26447,12.9752974717455,13.3510041203586,12.9249796170205,12.9954246136355,39419.9039454617,0.0,1.0
2015-11-04,19.42,19.76,19.33,19.35,32449,13.1228965122721,13.3526485624354,13.0620797931112,13.0755946195914,48019.8544132917,0.14,1.0
2015-11-05,19.55,19.85,19.34,19.44,49393,13.2107428843933,13.4134652815963,13.0688372063513,13.1364113387523,73094.5381686873,0.0,1.0
2015-11-06,20.3,20.32,19.63,19.63,27398,13.7175488774008,13.731063703881,13.2648021903141,13.2648021903141,40545.1006568883,0.0,1.0
2015-11-09,20.24,20.465,19.99,20.3,27978,13.6770043979602,13.8290461958624,13.5080690669577,13.7175488774008,41403.4172632462,0.0,1.0
2015-11-10,20.44,20.48,19.897,20.33,37016,13.8121526627621,13.8391823157225,13.4452251238248,13.7378211171211,54778.357760252,0.0,1.0
2015-11-11,20.16,20.5,20.15,20.48,15459,13.6229450920394,13.8526971422027,13.6161876787993,13.8391823157225,22877.0972718752,0.0,1.0
2015-11-12,19.69,20.14,19.57,19.97,18728,13.3053466697547,13.6094302655592,13.2242577108735,13.4945542404775,27714.7472480549,0.0,1.0
2015-11-13,19.6,19.94,19.38,19.52,38686,13.2445299505938,13.4742820007572,13.0958668593117,13.190470644673,57249.7176440758,0.0,1.0
2015-11-16,19.67,19.8,19.29,19.404,35522,13.2918318432745,13.3796782153958,13.0350501401508,13.1120846510879,52567.4525707713,0.0,1.0
2015-11-17,19.56,19.96,19.4,19.67,51844,13.2175002976334,13.4877968272374,13.1093816857919,13.2918318432745,76721.6657586586,0.0,1.0
2015-11-18,20.05,20.07,19.37,19.61,47064,13.5486135463983,13.5621283728785,13.0891094460716,13.2512873638339,69647.9530372944,0.0,1.0
2015-11-19,19.93,20.03,19.68,19.97,55322,13.4675245875171,13.5350987199181,13.2985892565146,13.4945542404775,81868.6056843704,0.0,1.0
2015-11-20,20.15,20.5,19.81,20.08,47951,13.6161876787993,13.8526971422027,13.3864356286359,13.5688857861186,70960.5855025349,0.0,1.0
2015-11-23,20.08,20.37,20.0,20.07,18465,13.5688857861186,13.7648507700815,13.5148264801978,13.5621283728785,27325.545062758,0.0,1.0
2015-11-24,20.13,20.16,19.62,19.98,12692,13.6026728523191,13.6229450920394,13.258044777074,13.5013116537176,18782.3351170606,0.0,1.0
2015-11-25,20.13,20.31,19.88,20.11,14424,13.6026728523191,13.7243062906409,13.4337375213166,13.5891580258389,21345.4460863916,0.0,1.0
2015-11-27,20.21,20.34,20.039,20.11,6417,13.6567321582399,13.7445785303612,13.5411803918342,13.5891580258389,9496.23734999826,0.0,1.0
2015-11-30,20.4,20.58,20.12,20.29,36264,13.7851230098017,13.9067564481235,13.595915439079,13.7107914641607,53665.5058844224,0.0,1.0
2015-12-01,20.68,20.82,20.39,20.46,34204,13.9743305805245,14.0689343658859,13.7783655965617,13.8256674892423,50617.0020756337,0.0,1.0
2015-12-02,20.32,20.74,20.22,20.65,21560,13.731063703881,14.0148750599651,13.66348957148,13.9540583408042,31905.7000570301,0.0,1.0
2015-12-03,19.93,20.51,19.91,20.31,30584,13.4675245875171,13.8594545554428,13.4540097610369,13.7243062906409,45259.9225669857,0.0,1.0
2015-12-04,20.18,20.31,19.87,19.87,17879,13.6364599185196,13.7243062906409,13.4269801080765,13.4269801080765,26458.3493190928,0.0,1.0
2015-12-07,19.73,20.17,19.6,19.9168,31754,13.3323763227151,13.6297025052795,13.2445299505938,13.4586048020402,46991.3543418803,0.0,1.0
2015-12-08,19.41,19.65,19.3801,19.65,24686,13.116139099032,13.2783170167943,13.0959344334441,13.2783170167943,36531.7305940559,0.0,1.0
2015-12-09,19.1,19.59,19.045,19.38,31998,12.9066592885889,13.2377725373537,12.8694935157684,13.0958668593117,47352.4392590377,0.0,1.0
2015-12-10,19.0,19.27,18.96,19.09,29380,12.8390851561879,13.0215353136706,12.8120555032275,12.8999018753488,43478.175680684,0.0,1.0
2015-12-11,18.57,18.96,18.48,18.63,39968,12.5485163868637,12.8120555032275,12.4876996677028,12.5890608663042,59146.89331537,0.0,1.0
2015-12-14,18.76,18.97,18.48,18.48,38229,12.6769072384255,12.8188129164676,12.4876996677028,12.4876996677028,56573.4233525144,0.0,1.0
2015-12-15,19.14,19.43,18.84,18.88,33817,12.9336889415493,13.1296539255122,12.7309665443463,12.7579961973067,50044.2977193223,0.0,1.0
2015-12-16,19.26,19.55,18.9,19.21,27453,13.0147779004305,13.2107428843933,12.7715110237869,12.98099083423,40626.4927488705,0.0,1.0
2015-12-17,19.19,19.47,19.04,19.4,23223,12.9674760077498,13.1566835784726,12.8661148091483,13.1093816857919,34366.7009473289,0.0,1.0
2015-12-18,19.21,19.24,18.6,19.1,155506,12.98099083423,13.0012630739503,12.568788626584,12.9066592885889,230126.52101431,0.0,1.0
2015-12-21,19.04,19.39,18.905,19.22,53900,12.8661148091483,13.1026242725518,12.774889730407,12.9877482474701,79764.2501425755,0.0,1.0
2015-12-22,19.0,19.34,18.62,19.08,33676,12.8390851561879,13.0688372063513,12.5823034530641,12.8931444621087,49835.6379926043,0.0,1.0
2015-12-23,19.09,19.16,18.95,19.0,20923,12.8999018753488,12.9472037680295,12.8052980899874,12.8390851561879,30963.0316462543,0.0,1.0
2015-12-24,19.24,19.44,19.1,19.1,8285,13.0012630739503,13.1364113387523,12.9066592885889,12.9066592885889,12260.608764958,0.0,1.0
2015-12-28,19.11,19.17,18.485,19.17,26652,12.913416701829,12.9539611812696,12.4910783743228,12.9539611812696,39441.1279183659,0.0,1.0
2015-12-29,19.4,19.53,19.2,19.39,13896,13.1093816857919,13.1972280579131,12.9742334209899,13.1026242725518,20564.0820033623,0.0,1.0
2015-12-30,19.2,19.46,19.17,19.43,19625,12.9742334209899,13.1499261652325,12.9539611812696,13.1296539255122,29042.1782754739,0.0,1.0
2015-12-31,18.63,19.2,18.55,19.19,45303,12.5890608663042,12.9742334209899,12.5350015603835,12.9674760077498,67041.9262376458,0.0,1.0
2016-01-04,18.0,18.39,17.77,18.33,42886,12.163343832178,12.4268829485419,12.0079233276557,12.3863384691013,63465.1137590816,0.0,1.0
2016-01-05,18.32,18.42,17.97,18.01,29189,12.3795810558612,12.4471551882622,12.1430715924577,12.1701012454181,43195.523143073,0.0,1.0
2016-01-06,18.29,18.35,18.0,18.0,32361,12.3593088161409,12.3998532955815,12.163343832178,12.163343832178,47889.6270661203,0.0,1.0
2016-01-07,17.95,18.27,17.94,17.94,30847,12.1295567659775,12.3457939896607,12.1227993527374,12.1227993527374,45649.1247522826,0.0,1.0
2016-01-08,17.73,18.2399,17.7,18.14,36678,11.9808936746953,12.325454175808,11.960621434975,12.2579476175394,54278.1663586159,0.0,1.0
2016-01-11,18.16,18.22,17.75,17.79,21365,12.2714624440196,12.3120069234602,11.9944085011755,12.0214381541359,31617.1280945478,0.0,1.0
2016-01-12,17.95,18.59,17.79,18.32,39426,12.1295567659775,12.5620312133439,12.0214381541359,12.3795810558612,58344.811245291,0.0,1.0
2016-01-13,17.48,18.0,17.43,17.98,34768,11.8119583436929,12.163343832178,11.7781712774924,12.1498290056978,51451.6409825057,0.0,1.0
2016-01-14,17.63,17.92,17.37,17.64,34129,11.9133195422944,12.1092845262572,11.7376267980518,11.9200769555345,50506.012859294,0.0,1.0
2016-01-15,17.2,17.65,17.08,17.13,41676,11.6227507729701,11.9268343687746,11.5416618140889,11.5754488802894,61674.4877354727,0.0,1.0
2016-01-19,17.21,17.56,17.11,17.36,32304,11.6295081862102,11.8660176496137,11.5619340538092,11.7308693848117,47805.2752617024,0.0,1.0
2016-01-20,17.36,17.646,16.99,17.14,44961,11.7308693848117,11.9241314034785,11.480845094928,11.5822062935295,66535.8154111379,0.0,1.0
2016-01-21,17.17,17.58,17.16,17.36,41090,11.6024785332498,11.8795324760939,11.5957211200097,11.7308693848117,60807.2919918076,0.0,1.0
2016-01-22,17.38,17.46,17.02,17.37,40453,11.7443842112919,11.7984435172127,11.5011173346483,11.7376267980518,59864.6235810316,0.0,1.0
2016-01-25,16.75,17.4,16.67,17.32,31340,11.3186671771657,11.7578990377721,11.2646078712449,11.7038397318513,46378.6938676866,0.0,1.0
2016-01-26,17.27,17.79,16.76,17.35,36357,11.6700526656508,12.0214381541359,11.3254245904058,11.7241119715716,53803.132512683,0.0,1.0
2016-01-27,17.67,17.67,17.06,17.06,39629,11.9403491952548,11.9403491952548,11.5281469876087,11.5281469876087,58645.222057516,0.0,1.0
2016-01-28,17.88,18.2,17.74,17.75,26305,12.0822548732968,12.29849209698,11.9876510879354,11.9944085011755,38927.6178107691,0.0,1.0
2016-01-29,18.55,18.6,17.68,17.88,84955,12.5350015603835,12.568788626584,11.9471066084949,12.0822548732968,125721.184988172,0.0,1.0
2016-02-01,18.46,18.89,17.65,18.89,36947,12.4741848412226,12.7647536105468,11.9268343687746,12.7647536105468,54676.2476812195,0.0,1.0
2016-02-02,18.13,18.42,17.93,18.34,31945,12.2511902042993,12.4471551882622,12.1160419394973,12.3930958823414,47274.0068794912,0.0,1.0
2016-02-03,17.76,18.18,17.25,18.18,40045,12.095769699777,12.381818307542,11.7484249617767,12.381818307542,58797.3496232416,0.14,1.0
2016-02-04,17.79,18.13,17.62,17.92,27773,12.1162017431888,12.3477649018557,12.0004201638554,12.2047405979732,40778.5938590657,0.0,1.0
2016-02-05,17.05,17.78,17.02,17.78,51388,11.6122113390314,12.1093910620516,11.5917792956197,12.1093910620516,75452.0714805629,0.0,1.0
2016-02-08,17.42,17.51,17.01,17.01,38865,11.8642065411101,11.9255026713455,11.5849686144824,11.5849686144824,57064.7769536093,0.0,1.0
2016-02-09,17.69,17.96,17.14,17.19,34664,12.0480949318162,12.2319833225223,11.6735074692668,11.7075608749531,50896.5245933335,0.0,1.0
2016-02-10,17.7,18.32,17.67,17.9,25648,12.0549056129535,12.4771678434637,12.0344735695417,12.1911192356987,37658.494771804,0.0,1.0
2016-02-11,17.4,17.71,17.33,17.35,16128,11.8505851788356,12.0617162940907,11.8029104108748,11.8165317731493,23680.4508608725,0.0,1.0
2016-02-12,17.79,17.95,17.42,17.68,28344,12.1162017431888,12.225172641385,11.8642065411101,12.0412842506789,41616.9828373369,0.0,1.0
2016-02-16,18.03,18.16,17.64,17.94,18155,12.2796580904831,12.3681969452675,12.0140415261299,12.2183619602477,26656.6583196391,0.0,1.0
2016-02-17,17.82,18.28,17.78,18.13,37726,12.1366337866006,12.4499251189146,12.1093910620516,12.3477649018557,55392.403842837,0.0,1.0
2016-02-18,17.69,17.8425,17.52,17.84,22838,12.0480949318162,12.1519578191594,11.9323133524827,12.1502551488751,33532.6225670018,0.0,1.0
2016-02-19,18.0,18.198,17.69,17.69,35016,12.2592260470713,12.3940775335891,12.0480949318162,12.0480949318162,51413.3598303764,0.0,1.0
2016-02-22,17.83,18.3,17.8,18.17,32996,12.1434444677379,12.4635464811892,12.1230124243261,12.3750076264048,48447.4303450735,0.0,1.0
2016-02-23,17.58,17.93,17.53,17.85,68873,11.9731774393063,12.2115512791105,11.93912403362,12.1570658300124,101124.980911512,0.0,1.0
2016-02-24,17.9,17.91,17.35,17.8,20405,12.1911192356987,12.197929916836,11.8165317731493,12.1230124243261,29960.2926473278,0.0,1.0
2016-02-25,18.01,18.09,17.87,17.87,12861,12.2660367282086,12.3205221773067,12.1706871922869,12.1706871922869,18883.5738170685,0.0,1.0
2016-02-26,18.21,18.33,18.08,18.1,35223,12.4022503509538,12.483978524601,12.3137114961694,12.3273328584439,51717.2941885238,0.0,1.0
2016-02-29,18.1,18.4175,18.06,18.16,36563,12.3273328584439,12.543571984552,12.3000901338949,12.3681969452675,53684.7919659029,0.0,1.0
2016-03-01,18.47,18.555,18.17,18.17,29567,12.5793280605226,12.6372188501893,12.3750076264048,12.3750076264048,43412.6916296762,0.0,1.0
2016-03-02,18.74,18.77,18.3442,18.39,24597,12.7632164512287,12.7836484946405,12.4936496918159,12.5248426114245,36115.3304702926,0.0,1.0
2016-03-03,18.99,19.0,18.74,18.74,35650,12.9334834796602,12.9402941607975,12.7632164512287,12.7632164512287,52344.250569823,0.0,1.0
2016-03-04,18.8,19.0,18.745,19.0,20098,12.8040805380523,12.9402941607975,12.7666217917973,12.9402941607975,29509.5300968386,0.0,1.0
2016-03-07,18.91,19.0,18.79,18.79,27238,12.8789980305621,12.9402941607975,12.797269856915,12.797269856915,39993.0630300376,0.0,1.0
2016-03-08,18.65,18.99,18.64,18.8,27460,12.7019203209933,12.9334834796602,12.6951096398561,12.8040805380523,40319.0216170362,0.0,1.0
2016-03-09,18.74,19.0,18.64,18.81,22119,12.7632164512287,12.9402941607975,12.6951096398561,12.8108912191895,32476.9278640648,0.0,1.0
2016-03-10,18.66,18.84,18.43,18.75,32947,12.7087310021306,12.8313232626013,12.5520853359736,12.7700271323659,48375.4845308262,0.0,1.0
2016-03-11,18.9,18.93,18.59,18.74,33584,12.8721873494249,12.8926193928367,12.6610562341698,12.7632164512287,49310.7801160429,0.0,1.0
2016-03-14,18.89,19.0,18.62,18.74,30562,12.8653766682876,12.9402941607975,12.6814882775815,12.7632164512287,44873.6321434763,0.0,1.0
2016-03-15,18.75,18.98,18.675,18.85,26624,12.7700271323659,12.926672798523,12.7189470238365,12.8381339437386,39091.5379290595,0.0,1.0
2016-03-16,18.63,18.86,18.48,18.84,19607,12.6882989587188,12.8449446248758,12.5861387416599,12.8313232626013,28788.6036724409,0.0,1.0
2016-03-17,19.27,19.57,18.27,18.58,48189,13.1241825515036,13.3285029856214,12.4431144377774,12.6542455530325,70755.0376075509,0.0,1.0
2016-03-18,19.54,19.84,18.97,19.42,68767,13.3080709422096,13.5123913763275,12.9198621173857,13.2263427685625,100969.34302763,0.0,1.0
2016-03-21,19.65,19.8,19.28,19.46,43845,13.3829884347195,13.4851486517784,13.1309932326408,13.2535854931115,64376.8209322268,0.0,1.0
2016-03-22,19.4,19.85,19.33,19.63,31304,13.212721406288,13.5192020574648,13.1650466383271,13.369367072445,45963.0973306517,0.0,1.0
2016-03-23,19.1,19.42,19.06,19.31,40701,13.0084009721701,13.2263427685625,12.9811582476211,13.1514252760526,59760.5425650032,0.0,1.0
2016-03-24,18.98,19.13,18.84,19.04,19206,12.926672798523,13.0288330155819,12.8313232626013,12.9675368853465,28199.8226211505,0.0,1.0
2016-03-28,19.11,19.32,18.86,19.0,27899,13.0152116533074,13.1582359571899,12.8449446248758,12.9402941607975,40963.5973814162,0.0,1.0
2016-03-29,19.35,19.47,18.023,18.89,28825,13.1786680006017,13.2603961742488,12.274890613687,12.8653766682876,42323.2264425004,0.0,1.0
2016-03-30,19.63,19.73,19.38,19.4,28365,13.369367072445,13.4374738838176,13.1991000440134,13.212721406288,41647.8167577286,0.0,1.0
2016-03-31,19.84,19.93,19.54,19.58,112967,13.5123913763275,13.5736875065628,13.3080709422096,13.3353136667587,165867.40404267,0.0,1.0
2016-04-01,19.76,19.87,18.95,19.7,22160,13.4579059272294,13.5328234197393,12.9062407551112,13.4170418404058,32537.127422925,0.0,1.0
2016-04-04,19.74,19.93,19.72,19.93,30790,13.4442845649549,13.5736875065628,13.4306632026803,13.5736875065628,45208.4004220152,0.0,1.0
2016-04-05,19.37,19.68,19.35,19.55,26930,13.1922893628762,13.4034204781313,13.1786680006017,13.3148816233469,39540.8321976249,0.0,1.0
2016-04-06,19.33,19.42,19.16,19.32,39464,13.1650466383271,13.2263427685625,13.0492650589937,13.1582359571899,57944.2778257362,0.0,1.0
2016-04-07,19.03,19.365,18.91,19.18,27862,12.9607262042093,13.1888840223076,12.8789980305621,13.0628864212682,40909.2709502497,0.0,1.0
2016-04-08,19.12,19.17,18.61,19.13,26221,13.0220223344446,13.0560757401309,12.6746775964443,13.0288330155819,38499.8203139223,0.0,1.0
2016-04-11,19.31,19.55,19.15,19.15,17291,13.1514252760526,13.3148816233469,13.0424543778564,13.0424543778564,25388.0627378067,0.0,1.0
2016-04-12,19.5,19.69,19.11,19.245,15740,13.2808282176606,13.4102311592686,13.0152116533074,13.1071558486604,23110.7574745866,0.0,1.0
2016-04-13,20.06,20.26,19.66,19.66,53948,13.6622263613472,13.7984399840925,13.3897991158568,13.3897991158568,79210.8732045109,0.0,1.0
2016-04-14,20.13,20.57,19.98,20.05,46403,13.7099011293081,14.0095710993476,13.6077409122492,13.65541568021,68132.6860923279,0.0,1.0
2016-04-15,20.23,20.41,20.03,20.03,20643,13.7780079406807,13.9006002011514,13.6417943179355,13.6417943179355,30309.7437451011,0.0,1.0
2016-04-18,20.35,20.58,19.97,19.97,23449,13.8597361143278,14.0163817804849,13.6009302311119,13.6009302311119,34429.7428222098,0.0,1.0
2016-04-19,20.5,20.68,20.41,20.474,25815,13.9618963313868,14.0844885918575,13.9006002011514,13.9441885604299,37903.6978530147,0.0,1.0
2016-04-20,20.37,20.5,20.27,20.5,24079,13.8733574766024,13.9618963313868,13.8052506652297,13.9618963313868,35354.7604339625,0.0,1.0
2016-04-21,20.12,20.39,20.02,20.32,36259,13.7030904481708,13.8869788388769,13.6349836367982,13.8393040709161,53238.434261184,0.0,1.0
2016-04-22,20.6,20.68,19.84,20.4,36270,14.0300031427594,14.0844885918575,13.5123913763275,13.8937895200142,53254.5853623415,0.0,1.0
2016-04-25,20.25,20.398,20.15,20.206,31484,13.7916293029552,13.8924273837867,13.7235224915826,13.7616623059513,46227.3880768669,0.0,1.0
2016-04-26,20.69,20.9,20.23,20.24,32621,14.0912992729947,14.2343235768772,13.7780079406807,13.784818621818,47896.8246237924,0.0,1.0
2016-04-27,20.9,20.98,20.57,20.64,35436,14.2343235768772,14.2888090259753,14.0095710993476,14.0572458673084,52030.0382382118,0.0,1.0
2016-04-28,20.83,20.93,20.71,20.84,40081,14.1866488089164,14.254755620289,14.1049206352693,14.1934594900537,58850.2077724845,0.0,1.0
2016-04-29,20.81,21.26,20.81,20.83,46259,14.1730274466419,14.4795080978187,14.1730274466419,14.1866488089164,67921.2534953558,0.0,1.0
2016-05-02,21.25,21.32,20.0,20.95,19517,14.4726974166814,14.5203721846422,13.6213622745237,14.2683769825636,28656.4582993333,0.0,1.0
2016-05-03,21.0,21.15,20.7,21.15,29134,14.3024303882499,14.4045906053088,14.098109954132,14.4045906053088,42776.9255568364,0.0,1.0
2016-05-04,21.02,21.24,20.58,21.24,31534,14.4114012864461,14.5622342209379,14.1097354174624,14.5622342209379,45994.4641624409,0.14,1.0
2016-05-05,20.79,21.09,20.76,20.79,29777,14.2537123094773,14.4593935837844,14.2331441820466,14.2537123094773,43431.7612534093,0.0,1.0
2016-05-06,21.08,21.12,20.69,20.78,28236,14.4525375413075,14.4799617112151,14.1851518847083,14.2468562670004,41184.1089012077,0.0,1.0
2016-05-09,21.22,21.32,21.0165,21.03,20441,14.5485221359841,14.6170825607531,14.4090016715791,14.418257328923,29814.5760748543,0.0,1.0
2016-05-10,21.45,21.5,21.0,21.07,20233,14.7062111129528,14.7404913253373,14.3976892014923,14.4456814988306,29511.1940571659,0.0,1.0
2016-05-11,21.4,21.53,21.34,21.47,29621,14.6719309005683,14.761059452768,14.6307946457069,14.7199231979066,43204.2247401429,0.0,1.0
2016-05-12,21.15,21.27,21.0,21.23,13312,14.5005298386458,14.5828023483686,14.3976892014923,14.555378178461,19416.4491320611,0.0,1.0
2016-05-13,20.88,21.29,20.83,21.11,16992,14.3154166917694,14.5965144333224,14.2811364793849,14.4731056687382,24783.9771373185,0.0,1.0
2016-05-16,21.02,21.22,20.93,20.96,37068,14.4114012864461,14.5485221359841,14.3496969041539,14.3702650315846,54066.1761138251,0.0,1.0
2016-05-17,20.32,21.05,20.16,20.98,28108,13.931478313063,14.4319694138768,13.8217816334326,14.3839771165384,40997.4122749379,0.0,1.0
2016-05-18,21.16,21.22,20.25,20.25,31737,14.5073858811227,14.5485221359841,13.8834860157247,13.8834860157247,46290.5533431658,0.0,1.0
2016-05-19,20.84,21.38,20.48,21.09,33142,14.2879925218618,14.6582188156145,14.0411749926934,14.4593935837844,48339.8405299558,0.0,1.0
2016-05-20,21.33,21.42,20.96,20.96,31156,14.62393860323,14.6856429855221,14.3702650315846,14.3702650315846,45443.125687988,0.0,1.0
2016-05-23,21.61,21.85,21.27,21.4,42942,14.8159077925832,14.9804528120288,14.5828023483686,14.6719309005683,62633.8009787387,0.0,1.0
2016-05-24,22.39,22.61,22.066,22.066,46773,15.3506791057815,15.5015120402733,15.1285433295299,15.1285433295299,68221.5726602986,0.0,1.0
2016-05-25,21.95,22.56,21.84,22.56,17021,15.0490132367979,15.4672318278888,14.9735967695519,15.4672318278888,24826.2755917076,0.0,1.0
2016-05-26,21.67,21.94,21.56,21.9,17430,14.8570440474446,15.042157194321,14.7816275801987,15.0147330244133,25422.8296553355,0.0,1.0
2016-05-27,21.97,22.1,21.53,21.53,22485,15.0627253217517,15.1518538739514,14.761059452768,14.761059452768,32795.8878256004,0.0,1.0
2016-05-31,21.86,22.15,21.82,22.04,27101,14.9873088545057,15.1861340863359,14.9598846845981,15.11071761909,39528.634910456,0.0,1.0
2016-06-01,22.09,22.23,21.315,21.7,45036,15.1449978314745,15.2409824261511,14.6136545395146,14.8776121748753,65688.0410991213,0.0,1.0
2016-06-02,21.81,21.92,21.47,21.72,28593,14.9530286421212,15.0284451093672,14.7199231979066,14.8913242598291,41704.8174604135,0.0,1.0
2016-06-03,21.72,21.81,21.19,21.66,26532,14.8913242598291,14.9530286421212,14.5279540085534,14.8501880049677,38698.7100639909,0.0,1.0
2016-06-06,22.24,22.4,21.75,21.8,22644,15.247838468628,15.3575351482584,14.9118923872598,14.9461725996443,33027.800041045,0.0,1.0
2016-06-07,22.3,22.48,22.03,22.15,21281,15.2889747234894,15.4123834880736,15.1038615766131,15.1861340863359,31039.77268475,0.0,1.0
2016-06-08,22.58,22.67,22.22,22.39,22293,15.4809439128426,15.5426482951347,15.2341263836742,15.3506791057815,32515.8428861958,0.0,1.0
2016-06-09,22.57,22.74,21.73,22.33,45200,15.4740878703657,15.590640592473,14.898180302306,15.3095428509201,65927.2461515297,0.0,1.0
2016-06-10,22.28,22.65,22.21,22.41,31159,15.2752626385356,15.5289362101809,15.2272703411973,15.3643911907353,45447.5013901662,0.0,1.0
2016-06-13,22.0,22.39,21.66,22.17,54102,15.0832934491824,15.3506791057815,14.8501880049677,15.1998461712897,78911.4130816382,0.0,1.0
2016-06-14,21.76,22.19,21.58,22.19,35494,14.9187484297367,15.2135582562435,14.7953396651525,15.2135582562435,51770.3910376637,0.0,1.0
2016-06-15,21.53,21.8,21.5101,21.69,32343,14.761059452768,14.9461725996443,14.747415928239,14.8707561323984,47174.445183162,0.0,1.0
2016-06-16,21.49,21.53,21.1,21.42,61437,14.7336352828604,14.761059452768,14.4662496262613,14.6856429855221,89610.0049073347,0.0,1.0
2016-06-17,21.29,21.57,21.15,21.56,124399,14.5965144333224,14.7884836226756,14.5005298386458,14.7816275801987,181444.325088587,0.0,1.0
2016-06-20,21.61,21.78,21.46,21.49,42827,14.8159077925832,14.9324605146905,14.7130671554297,14.7336352828604,62466.0657285744,0.0,1.0
2016-06-21,21.76,22.02,21.34,21.63,44887,14.9187484297367,15.0970055341362,14.6307946457069,14.829619877537,65470.7145576044,0.0,1.0
2016-06-22,21.87,22.2,21.85,22.1845,26656,14.9941648969826,15.2204142987204,14.9804528120288,15.2097874328812,38879.5724206898,0.0,1.0
2016-06-23,22.67,22.715,22.17,22.19,53597,15.5426482951347,15.5735004862808,15.1998461712897,15.2135582562435,78174.8365483084,0.0,1.0
2016-06-24,21.43,22.4,20.615,21.64,122962,14.692499027999,15.3575351482584,14.1337315661316,14.8364759200139,179348.36374523,0.0,1.0
2016-06-27,20.8,21.17,20.58,21.14,46871,14.2605683519542,14.5142419235996,14.1097354174624,14.4936737961689,68364.5122647866,0.0,1.0
2016-06-28,21.33,21.57,20.8,21.09,40458,14.62393860323,14.7884836226756,14.2605683519542,14.4593935837844,59010.7195751899,0.0,1.0
2016-06-29,21.85,22.02,21.285,21.86,41461,14.9804528120288,15.0970055341362,14.5930864120839,14.9873088545057,60473.6626701013,0.0,1.0
2016-06-30,22.44,22.47,21.9,22.0,42661,15.384959318166,15.4055274455967,15.0147330244133,15.0832934491824,62223.9435413807,0.0,1.0
2016-07-01,22.16,22.5,22.14,22.38,25905,15.1929901288128,15.4260955730274,15.179278043859,15.3438230633046,37784.1883087472,0.0,1.0
2016-07-05,22.05,22.21,21.82,22.14,33863,15.1175736615669,15.2272703411973,14.9598846845981,15.179278043859,49391.467620116,0.0,1.0
2016-07-06,22.12,22.28,21.78,21.87,30928,15.1655659589052,15.2752626385356,14.9324605146905,14.9941648969826,45110.5723224448,0.0,1.0
2016-07-07,22.09,22.285,22.0,22.13,22902,15.1449978314745,15.278690659774,15.0832934491824,15.1724220013821,33404.1104283701,0.0,1.0
2016-07-08,22.45,22.71,21.53,22.24,43000,15.3918153606429,15.5700724650423,14.761059452768,15.247838468628,62718.3978875172,0.0,1.0
2016-07-11,22.55,22.93,22.48,22.48,46285,15.4603757854119,15.7209053995342,15.4123834880736,15.4123834880736,67509.791772645,0.0,1.0
2016-07-12,22.84,23.2,22.13,22.2,65567,15.659201017242,15.9060185464105,15.1724220013821,15.2204142987204,95633.8882393221,0.0,1.0
2016-07-13,22.83,23.09,22.15,22.99,36722,15.6523449747651,15.8306020791646,15.1861340863359,15.7620416543956,53561.5117959398,0.0,1.0
2016-07-14,22.79,23.22,22.76,22.97,30149,15.6249208048575,15.9197306313643,15.6043526774268,15.7483295694418,43974.348323506,0.0,1.0
2016-07-15,22.86,23.04,22.83,22.97,31675,15.6729131021959,15.7963218667801,15.6523449747651,15.7483295694418,46200.1221648163,0.0,1.0
2016-07-18,22.79,23.07,22.64,22.93,37705,15.6249208048575,15.8168899942108,15.522080167704,15.7209053995342,54995.2835429963,0.0,1.0
2016-07-19,22.69,22.98,22.68,22.76,26241,15.5563603800885,15.7551856119187,15.5495043376116,15.6043526774268,38274.2669527056,0.0,1.0
2016-07-20,22.84,23.0,22.68,22.7,27788,15.659201017242,15.7688976968725,15.5495043376116,15.5632164225654,40530.6707092635,0.0,1.0
2016-07-21,22.51,22.94,22.46,22.83,20015,15.4329516155043,15.7277614420111,15.3986714031198,15.6523449747651,29193.2263655502,0.0,1.0
2016-07-22,22.79,22.97,22.47,22.47,26574,15.6249208048575,15.7483295694418,15.4055274455967,15.4055274455967,38759.9698944857,0.0,1.0
2016-07-25,22.79,22.98,22.575,22.575,15336,15.6249208048575,15.7551856119187,15.4775158916042,15.4775158916042,22368.5895349527,0.0,1.0
2016-07-26,22.72,22.9,22.63,22.85,18330,15.5769285075192,15.7003372721035,15.5152241252271,15.666057059719,26735.5403087952,0.0,1.0
2016-07-27,22.88,23.125,22.1,22.91,24128,15.6866251871497,15.8545982278337,15.1518538739514,15.7071933145804,35192.3140518607,0.0,1.0
2016-07-28,23.01,23.22,22.6694,22.76,29508,15.7757537393494,15.9197306313643,15.5422369325861,15.6043526774268,43039.406624764,0.0,1.0
2016-07-29,22.93,23.17,22.77,22.9,46341,15.7209053995342,15.8854504189798,15.6112087199037,15.7003372721035,67591.4715466378,0.0,1.0
2016-08-01,22.99,23.18,22.5,22.98,33487,15.7620416543956,15.8923064614567,15.4260955730274,15.7551856119187,48843.0462804484,0.0,1.0
2016-08-02,22.74,22.99,22.71,22.95,27781,15.590640592473,15.7620416543956,15.5700724650423,15.734617484488,40520.4607375144,0.0,1.0
2016-08-03,22.63,22.73,21.695,22.53,21635,15.6249208048575,15.6939659697045,14.9793485135389,15.5558756400106,31334.5620188867,0.16,1.0
2016-08-04,22.68,22.82,22.45,22.72,19036,15.659443387281,15.7561066180667,15.5006395081331,15.6870614532198,27570.3592600659,0.0,1.0
2016-08-05,23.72,23.82,22.78,22.905,47995,16.377513101689,16.4465582665359,15.7284885521279,15.8147950081866,69512.4707232012,0.0,1.0
2016-08-08,23.6,23.71,23.27,23.65,26744,16.2946589038727,16.3706085852043,16.0668098598778,16.3291814862961,38734.0664031939,0.0,1.0
2016-08-09,23.66,23.74,23.59,23.59,16665,16.3360860027808,16.3913221346583,16.287754387388,16.287754387388,24136.3751349547,0.0,1.0
2016-08-10,23.51,23.785,23.5,23.61,14076,16.2325182555104,16.4223924588394,16.2256137390257,16.3015634203573,20386.6556495423,0.0,1.0
2016-08-11,23.56,23.72,23.34,23.67,19046,16.2670408379339,16.377513101689,16.1151414752707,16.3429905192655,27584.8425334741,0.0,1.0
2016-08-12,22.89,23.41,22.62,23.41,32287,15.8044382334595,16.1634730906635,15.6180162883729,16.1634730906635,46762.1448534224,0.0,1.0
2016-08-15,23.33,23.4,23.023,23.05,26431,16.108236958786,16.1565685741788,15.8962683027059,15.9149104972146,38280.7399455137,0.0,1.0
2016-08-16,23.32,23.6,23.2001,23.33,25530,16.1013324423013,16.2946589038727,16.0185472896498,16.108236958786,36975.7970114247,0.0,1.0
2016-08-17,23.23,23.6,23.14,23.4,19767,16.0391917939391,16.2946589038727,15.9770511455768,16.1565685741788,28629.0865462135,0.0,1.0
2016-08-18,23.5,23.53,23.0,23.16,24655,16.2256137390257,16.2463272884798,15.8803879147911,15.9908601785462,35708.5105881974,0.0,1.0
2016-08-19,23.58,23.6,23.28,23.51,32655,16.2808498709033,16.2946589038727,16.0737143763625,16.2325182555104,47295.1293148481,0.0,1.0
2016-08-22,23.96,23.97,23.36,23.36,30767,16.5432214973216,16.5501260138062,16.12895050824,16.12895050824,44560.6872953585,0.0,1.0
2016-08-23,23.85,24.19,23.83,24.08,16433,16.4672718159899,16.7020253764695,16.4534627830206,16.6260756951379,23800.3631918819,0.0,1.0
2016-08-24,23.88,24.005,23.62,23.81,22715,16.487985365444,16.5742918215027,16.308467936842,16.4396537500512,32898.7555469845,0.0,1.0
2016-08-25,23.94,23.97,23.0203,23.85,22425,16.5294124643522,16.5501260138062,15.8944040832551,16.4672718159899,32478.7406181433,0.0,1.0
2016-08-26,23.92,24.17,23.77,24.03,10620,16.5156034313828,16.6882163435001,16.4120356841124,16.5915531127144,15381.2363596291,0.0,1.0
2016-08-29,23.94,24.0,23.8,23.88,11658,16.5294124643522,16.5708395632603,16.4327492335665,16.487985365444,16884.600139412,0.0,1.0
2016-08-30,24.0,24.03,23.91,23.94,7025,16.5708395632603,16.5915531127144,16.5086989148981,16.5294124643522,10174.4995693404,0.0,1.0
2016-08-31,23.97,24.22,23.81,23.89,25404,16.5501260138062,16.7227389259235,16.4396537500512,16.4948898819287,36793.3077664801,0.0,1.0
2016-09-01,24.01,24.08,23.65,24.08,17939,16.577744079745,16.6260756951379,16.3291814862961,16.6260756951379,25981.5441671739,0.0,1.0
2016-09-02,24.15,24.24,23.91,23.99,8443,16.6744073105307,16.7365479588929,16.5086989148981,16.5639350467756,12228.2277386392,0.0,1.0
2016-09-06,24.09,24.25,23.88,24.25,17016,16.6329802116225,16.7434524753776,16.487985365444,16.7434524753776,24644.7380315866,0.0,1.0
2016-09-07,24.63,24.64,24.09,24.09,20337,17.0058241017959,17.0127286182806,16.6329802116225,16.6329802116225,29454.6331304875,0.0,1.0
2016-09-08,24.62,24.7,24.39,24.57,12138,16.9989195853112,17.0541557171887,16.8401157061633,16.9643970028878,17579.7972630111,0.0,1.0
2016-09-09,23.7,24.4684,23.63,24.41,23864,16.3637040687196,16.8942471154033,16.3153724533267,16.8539247391327,34562.8836615996,0.0,1.0
2016-09-12,24.08,24.08,23.57,23.7,20540,16.6260756951379,16.6260756951379,16.2739453544186,16.3637040687196,29748.6435806762,0.0,1.0
2016-09-13,23.87,24.06,23.67,23.82,26601,16.4810808489593,16.6122666621685,16.3429905192655,16.4465582665359,38526.9555934552,0.0,1.0
2016-09-14,23.68,23.9,23.6,23.84,13827,16.3498950357502,16.5017943984134,16.2946589038727,16.4603672995053,20026.0221416753,0.0,1.0
2016-09-15,24.06,24.06,23.435,23.54,13920,16.6122666621685,16.6122666621685,16.1807343818752,16.2532318049645,20160.7165843726,0.0,1.0
2016-09-16,23.98,24.09,23.685,24.09,57221,16.5570305302909,16.6329802116225,16.3533472939925,16.6329802116225,82874.7387697117,0.0,1.0
2016-09-19,24.26,24.33,23.79,23.98,16742,16.7503569918623,16.7986886072552,16.4258447170818,16.5570305302909,24247.8963401987,0.0,1.0
2016-09-20,24.45,24.52,24.06,24.34,23186,16.8815428050715,16.9298744204643,16.6122666621685,16.8055931237398,33580.9177245159,0.0,1.0
2016-09-21,24.6,24.6,24.4,24.42,14133,16.9851105523418,16.9851105523418,16.847020222648,16.8608292556174,20469.2103079697,0.0,1.0
2016-09-22,25.0,25.0,24.38,24.63,19715,17.2612912117295,17.2612912117295,16.8332111896786,17.0058241017959,28553.7735244904,0.0,1.0
2016-09-23,25.1,25.22,24.84,24.85,16394,17.3303363765764,17.4131905743927,17.1508189479744,17.1577234644591,23743.8784255894,0.0,1.0
2016-09-26,24.43,24.9499,24.37,24.87,18241,16.8677337721021,17.2266995841412,16.8263066731939,17.1715324974285,26418.9390241049,0.0,1.0
2016-09-27,24.98,25.09,23.62,23.62,20766,17.2474821787601,17.3234318600917,16.308467936842,16.308467936842,30075.9655597042,0.0,1.0
2016-09-28,25.17,25.24,24.23,24.67,21971,17.3786679919693,17.4269996073621,16.7296434424082,17.0334421677347,31821.2000054059,0.0,1.0
2016-09-29,24.71,25.17,24.26,25.14,15005,17.0610602336734,17.3786679919693,16.7503569918623,17.3579544425152,21732.1517491747,0.0,1.0
2016-09-30,24.8,25.06,24.76,24.77,42145,17.1232008820357,17.3027183106377,17.0955828160969,17.1024873325816,61039.7557793378,0.0,1.0
2016-10-03,24.58,24.8,24.55,24.8,14737,16.9713015193724,17.1232008820357,16.9505879699184,17.1232008820357,21344.0000218319,0.0,1.0
2016-10-04,24.64,24.8099,24.37,24.57,19379,17.0127286182806,17.1300363533555,16.8263066731939,16.9643970028878,28067.135537971,0.0,1.0
2016-10-05,24.6,25.035,24.5,24.75,20842,16.9851105523418,17.2854570194259,16.9160653874949,17.0886782996122,30186.0384376074,0.0,1.0
2016-10-06,24.44,24.8,24.23,24.35,25150,16.8746382885868,17.1232008820357,16.7296434424082,16.8124976402245,36425.4326219087,0.0,1.0
2016-10-07,24.46,24.607,24.2,24.53,16586,16.8884473215561,16.9899437138811,16.7089298929542,16.936778936949,24021.9572750291,0.0,1.0
2016-10-10,24.55,24.68,24.28,24.56,28345,16.9505879699184,17.0403466842194,16.7641660248317,16.9574924864031,41052.838475865,0.0,1.0
2016-10-11,24.28,24.81,24.081,24.5,23150,16.7641660248317,17.1301053985204,16.6267661467863,16.9160653874949,33528.7779402461,0.0,1.0
2016-10-12,24.84,24.98,24.2,24.36,17627,17.1508189479744,17.2474821787601,16.7089298929542,16.8194021567092,25529.6660368345,0.0,1.0
2016-10-13,24.29,24.62,24.07,24.34,15614,16.7710705413164,16.9989195853112,16.6191711786532,16.8055931237398,22614.1830997409,0.0,1.0
2016-10-14,24.35,24.715,23.815,24.52,15414,16.8124976402245,17.0645124919158,16.4431060082935,16.9298744204643,22324.5176315747,0.0,1.0
2016-10-17,23.93,24.32,23.82,24.32,17181,16.5225079478675,16.7917840907705,16.4465582665359,16.7917840907705,24883.7120428237,0.0,1.0
2016-10-18,23.72,24.36,23.62,24.11,20905,16.377513101689,16.8194021567092,16.308467936842,16.6467892445919,30277.2830600796,0.0,1.0
2016-10-19,23.77,23.885,23.7156,23.86,36706,16.4120356841124,16.4914376236864,16.3744751144357,16.4741763324746,53162.3033725561,0.0,1.0
2016-10-20,23.91,23.93,23.63,23.63,29783,16.5086989148981,16.5225079478675,16.3153724533267,16.3153724533267,43135.5331919805,0.0,1.0
2016-10-21,24.0,24.04,23.5,23.63,19768,16.5708395632603,16.5984576291991,16.2256137390257,16.3153724533267,28630.5348735545,0.0,1.0
2016-10-24,24.08,24.27,23.74,24.04,30750,16.6260756951379,16.757261508347,16.3913221346583,16.5984576291991,44536.0657305644,0.0,1.0
2016-10-25,23.65,24.833,22.51,22.55,26917,16.3291814862961,17.1459857864351,15.5420666070412,15.56968467298,38984.6270331579,0.0,1.0
2016-10-26,22.89,23.59,22.28,23.59,12961,15.8044382334595,16.287754387388,15.3832627278933,16.287754387388,18771.7706645154,0.0,1.0
2016-10-27,22.88,23.21,22.79,23.03,26563,15.7975337169748,16.0253827609697,15.7353930686126,15.9011014642452,38471.9191545037,0.0,1.0
2016-10-28,22.55,23.125,22.48,22.5,19108,15.56968467298,15.9666943708498,15.5213530575872,15.5351620905566,27674.6388286057,0.0,1.0
2016-10-31,22.65,22.7,22.37,22.7,41257,15.6387298378269,15.6732524202504,15.4454033762556,15.6732524202504,59753.6411006797,0.0,1.0
2016-11-01,22.35,22.68,22.28,22.66,21509,15.4315943432862,15.659443387281,15.3832627278933,15.6456343543116,31152.0727739418,0.0,1.0
2016-11-02,22.1,22.4,21.92,22.26,19513,15.3694536949239,15.5780888129546,15.2442726241056,15.4807257578736,28058.076009717,0.16,1.0
2016-11-03,22.09,22.452,21.15,22.25,52416,15.3624991909896,15.6142522334132,14.7087758211602,15.4737712539393,75369.8617396258,0.0,1.0
2016-11-04,22.11,22.35,21.89,22.21,18813,15.3764081988583,15.5433162932828,15.2234091123025,15.4459532382019,27051.534052724,0.0,1.0
2016-11-07,22.25,22.55,22.011,22.55,44967,15.4737712539393,15.6824063719699,15.3075586099082,15.6824063719699,64658.8174001402,0.0,1.0
2016-11-08,22.61,22.72,22.07,22.07,15051,15.724133395576,15.8006329388539,15.3485901831209,15.3485901831209,21642.0899924281,0.0,1.0
2016-11-09,24.51,24.91,22.67,22.67,37855,17.0454891431034,17.3236693004776,15.7658604191822,15.7658604191822,54432.3511170929,0.0,1.0
2016-11-10,25.33,25.46,23.02,24.8,51452,17.6157584657205,17.7061670168671,16.0092680568846,17.2471697571997,73983.7096731387,0.0,1.0
2016-11-11,28.51,28.6,23.6,25.24,69037,19.8272907168453,19.8898812522545,16.4126292850772,17.5531679303113,99269.4815498809,0.0,1.0
2016-11-14,26.95,28.75,26.505,28.75,58224,18.742388103086,19.9941988112698,18.4329126780072,19.9941988112698,83721.2841485038,0.0,1.0
2016-11-15,26.96,27.25,26.1,26.64,30474,18.7493426070203,18.9510232211166,18.1512552686658,18.526798481121,43819.0851391439,0.0,1.0
2016-11-16,26.92,27.29,26.23,26.95,42816,18.7215245912829,18.9788412368541,18.2416638198125,18.742388103086,61565.8577580095,0.0,1.0
2016-11-17,26.98,27.2,26.65,26.96,48634,18.7632516148891,18.9162507014449,18.5337529850553,18.7493426070203,69931.6593377014,0.0,1.0
2016-11-18,28.03,28.22,26.85,27.0,54462,19.4934745279963,19.625610102749,18.6728430637424,18.7771606227578,78311.8400882079,0.0,1.0
2016-11-21,27.74,28.07,27.56,27.98,16748,19.2917939139,19.5212925437337,19.1666128430816,19.4587020083245,24082.2352795951,0.0,1.0
2016-11-22,28.57,28.83,27.41,27.75,22626,19.8690177404515,20.0498348427447,19.0622952840663,19.2987484178344,32534.3118841722,0.0,1.0
2016-11-23,28.53,28.74,27.99,28.57,22573,19.841199724714,19.9872443073355,19.4656565122589,19.8690177404515,32458.1022788572,0.0,1.0
2016-11-25,28.69,28.69,28.36,28.56,8393,19.9524717876637,19.9524717876637,19.72297315783,19.8620632365171,12068.4380643445,0.0,1.0
2016-11-28,28.01,28.5,27.85,28.5,22672,19.4795655201276,19.820336212911,19.3682934571779,19.820336212911,32600.4560699175,0.0,1.0
2016-11-29,28.18,28.76,27.5,28.18,30823,19.5977920870116,20.0011533152042,19.1248858194755,19.5977920870116,44320.9182005588,0.0,1.0
2016-11-30,28.2,28.95,27.85,28.38,40158,19.6117010948803,20.1332888899569,19.3682934571779,19.7368821656987,57743.8741555994,0.0,1.0
2016-12-01,28.59,28.92,27.85,28.16,55297,19.8829267483202,20.1124253781539,19.3682934571779,19.5838830791429,79512.5008511921,0.0,1.0
2016-12-02,28.28,28.58,27.98,28.58,18195,19.6673371263552,19.8759722443858,19.4587020083245,19.8759722443858,26162.9012964074,0.0,1.0
2016-12-05,29.05,29.54,28.58,28.58,59721,20.2028339293005,20.5436046220839,19.8759722443858,19.8759722443858,85873.8460193871,0.0,1.0
2016-12-06,29.89,30.08,28.93,29.2,28995,20.7870122597863,20.919147834539,20.1193798820882,20.3071514883158,41692.4057757259,0.0,1.0
2016-12-07,30.44,30.73,29.6232,29.9549,24462,21.1695099761758,21.3711905902721,20.6014660948177,20.8321469903202,35174.3276456564,0.0,1.0
2016-12-08,31.29,31.39,29.97,30.49,50680,21.7606428105959,21.8301878499395,20.8426482912611,21.2042824958476,72873.6376862837,0.0,1.0
2016-12-09,31.43,31.94,30.8499,31.4,33839,21.8580058656769,22.212685566329,21.454575092445,21.8371423538738,48657.6761181166,0.0,1.0
2016-12-12,30.5,31.44,30.43,31.35,60454,21.2112369997819,21.8649603696113,21.1625554722414,21.8023698342021,86927.8392400669,0.0,1.0
2016-12-13,29.99,30.5,29.935,30.5,65557,20.8565572991298,21.2112369997819,20.8183075274909,21.2112369997819,94265.5301065449,0.0,1.0
2016-12-14,29.9,30.1,28.875,29.79,34781,20.7939667637206,20.9330568424077,20.0811301104493,20.7174672204427,50012.1940088128,0.0,1.0
2016-12-15,30.98,31.31,29.6354,29.78,43134,21.5450531886309,21.7745518184647,20.6099505896176,20.7105127165084,62023.1153899006,0.0,1.0
2016-12-16,30.39,31.38,30.25,30.92,107971,21.134737456504,21.8232333460051,21.0373744014231,21.5033261650248,155253.345197824,0.0,1.0
2016-12-19,30.47,30.68,29.9,30.39,36415,21.1903734879789,21.3364180706003,20.7939667637206,21.134737456504,52361.7505198502,0.0,1.0
2016-12-20,31.06,31.48,30.55,30.82,30114,21.6006892201058,21.8927783853487,21.2460095194537,21.4337811256813,43301.4349898331,0.0,1.0
2016-12-21,30.68,31.06,30.261,31.05,36247,21.3364180706003,21.6006892201058,21.0450243557508,21.5937347161714,52120.1804501721,0.0,1.0
2016-12-22,30.84,31.15,30.48,31.062,35191,21.44769013355,21.663279755515,21.1973279919132,21.6020801208927,50601.7400121942,0.0,1.0
2016-12-23,30.72,30.95,30.48,30.8293,17650,21.3642360863377,21.5241896768279,21.1973279919132,21.4402488143402,25379.2364870345,0.0,1.0
2016-12-27,30.58,30.74,30.48,30.71,32697,21.2668730312568,21.3781450942064,21.1973279919132,21.3572815824034,47015.5748111367,0.0,1.0
2016-12-28,30.47,30.75,30.2225,30.75,19816,21.1903734879789,21.3850995981408,21.0182495156036,21.3850995981408,28493.7648853866,0.0,1.0
2016-12-29,30.32,30.66,29.9201,30.66,25111,21.0860559289635,21.3225090627316,20.8079453166287,21.3225090627316,36107.535831497,0.0,1.0
2016-12-30,30.14,30.37,29.93,30.37,22628,20.9608748581452,21.1208284486353,20.8148302755237,21.1208284486353,32537.1877183351,0.0,1.0
2017-01-03,30.1,30.52,29.7101,30.52,25187,20.9330568424077,21.2251460076506,20.6619007340072,21.2251460076506,36216.8175296848,0.0,1.0
2017-01-04,30.1,30.4,29.9,30.22,52187,20.9330568424077,21.1416919604384,20.7939667637206,21.01651088962,75040.5787279812,0.0,1.0
2017-01-05,29.5,30.1046,29.05,29.93,16795,20.5157866063464,20.9362559142175,20.2028339293005,20.8148302755237,24149.8173824218,0.0,1.0
2017-01-06,29.6,29.77,29.225,29.58,16080,20.58533164569,20.703558212574,20.3245377481517,20.5714226378213,23121.7066692076,0.0,1.0
2017-01-09,29.29,29.52,29.0,29.34,22982,20.369742023725,20.5296956142152,20.1680614096287,20.4045145433968,33046.2103651572,0.0,1.0
2017-01-10,29.58,29.87,29.22,29.22,28261,20.5714226378213,20.7731032519176,20.3210604961845,20.3210604961845,40636.9746379648,0.0,1.0
2017-01-11,29.89,30.21,29.01,29.68,29503,20.7870122597863,21.0095563856856,20.1750159135631,20.6409676771648,42422.8676530865,0.0,1.0
2017-01-12,29.61,29.85,28.49,29.39,39152,20.5922861496243,20.7591942440489,19.8133817089766,20.4392870630685,56297.3295716926,0.0,1.0
2017-01-13,29.6,30.5,29.4101,29.88,41081,20.58533164569,21.2112369997819,20.4532656159766,20.7800577558519,59071.0716217485,0.0,1.0
2017-01-17,28.86,29.95,28.58,29.28,38128,20.0706983545477,20.8287392833924,19.8759722443858,20.3627875197906,54824.9024803202,0.0,1.0
2017-01-18,29.12,29.28,28.74,29.15,15718,20.251515456841,20.3627875197906,19.9872443073355,20.272378968644,22601.1806857341,0.0,1.0
2017-01-19,28.75,29.02,28.46,29.02,20252,19.9941988112698,20.1819704174974,19.7925181971736,20.1819704174974,29120.6967328851,0.0,1.0
2017-01-20,29.01,29.87,28.8,29.01,21592,20.1750159135631,20.7731032519176,20.0289713309416,20.1750159135631,31047.5056219856,0.0,1.0
2017-01-23,29.18,29.4899,28.94,29.17,23375,20.2932424804471,20.5087625573727,20.1263343860226,20.2862879765127,33611.3117781547,0.0,1.0
2017-01-24,30.14,30.29,29.1,29.12,24369,20.9608748581452,21.0651924171605,20.2376064489723,20.251515456841,35040.6013570845,0.0,1.0
2017-01-25,30.64,30.86,29.85,30.72,76503,21.3086000548629,21.4615991414187,20.7591942440489,21.3642360863377,110004.97047975,0.0,1.0
2017-01-26,30.12,30.61,30.0,30.61,45321,20.9469658502764,21.2877365430598,20.8635118030642,21.2877365430598,65167.8400469626,0.0,1.0
2017-01-27,30.14,30.4,29.95,30.27,22127,20.9608748581452,21.1416919604384,20.8287392833924,21.0512834092918,31816.7912605444,0.0,1.0
2017-01-30,29.53,30.1,29.52,30.0,34705,20.5366501181495,20.9330568424077,20.5296956142152,20.8635118030642,49902.912310625,0.0,1.0
2017-01-31,29.1,29.88,29.02,29.65,47126,20.2376064489723,20.7800577558519,20.1819704174974,20.6201041653618,67763.2803789225,0.0,1.0
2017-02-01,28.4,29.29,28.28,28.55,21118,19.8620632365171,20.4845011337178,19.7781390256586,19.9669685000903,30195.8156541027,0.16,1.0
2017-02-02,27.65,28.49,27.48,28.49,23422,19.3375369186513,19.925006394661,19.2186442866018,19.925006394661,33490.2166043372,0.0,1.0
2017-02-03,28.09,28.15,27.6,27.99,27645,19.6452590251326,19.6872211305618,19.3025684974603,19.5753221827505,39528.5218182435,0.0,1.0
2017-02-06,27.09,27.99,26.98,27.76,27998,18.9458906013116,19.5753221827505,18.8689600746912,19.4144674452716,40033.2629360529,0.0,1.0
2017-02-07,27.0,27.783,26.62,27.24,35308,18.8829474431677,19.4305529190195,18.6171874421157,19.0507958648847,50485.550673125,0.0,1.0
2017-02-08,26.53,26.81,26.15,26.73,20204,18.5542442839718,18.7500674426417,18.2884842829198,18.694117968736,28888.9222215877,0.0,1.0
2017-02-09,26.61,26.89,26.26,26.52,15295,18.6101937578775,18.8060169165474,18.3654148095401,18.5472505997336,21869.7320025334,0.0,1.0
2017-02-10,27.29,27.45,26.65,26.73,18368,19.0857642860758,19.1976632338871,18.6381684948303,18.694117968736,26263.6964643696,0.0,1.0
2017-02-13,27.38,27.97,27.16,27.36,17086,19.1487074442197,19.5613348142741,18.994846390979,19.1347200757432,24430.6139911922,0.0,1.0
2017-02-14,27.65,27.76,27.2983,27.55,15715,19.3375369186513,19.4144674452716,19.0915690439935,19.2676000762692,22470.2738424199,0.0,1.0
2017-02-15,27.83,27.86,27.42,27.68,11092,19.4634232349391,19.4844042876537,19.1766821811725,19.358517971366,15860.0240190978,0.0,1.0
2017-02-16,27.85,28.05,27.28,27.88,31260,19.4774106034155,19.6172842881797,19.0787706018376,19.4983916561302,44697.4712258382,0.0,1.0
2017-02-17,27.66,27.99,27.3,27.87,32456,19.3445306028895,19.5753221827505,19.092757970314,19.491397971892,46407.5856079912,0.0,1.0
2017-02-21,27.74,28.0,27.17,27.65,18050,19.4004800767952,19.5823158669887,19.0018400752172,19.3375369186513,25809.0004998842,0.0,1.0
2017-02-22,27.73,27.95,27.5513,27.65,10920,19.393486392557,19.5473474457976,19.2685092552202,19.3375369186513,15614.087837049,0.0,1.0
2017-02-23,27.77,27.91,27.35,27.65,8784,19.4214611295099,19.5193727088448,19.127726391505,19.3375369186513,12559.9036227691,0.0,1.0
2017-02-24,27.47,27.785,27.13,27.43,13672,19.2116506023635,19.4319516558672,18.9738653382644,19.1836758654107,19549.0667498292,0.0,1.0
2017-02-27,27.4,27.79,27.31,27.53,20162,19.1626948126961,19.4354484979863,19.0997516545522,19.2536127077928,28828.8680375991,0.0,1.0
2017-02-28,27.02,27.44,27.0,27.36,34100,18.8969348116441,19.1906695496489,18.8829474431677,19.1347200757432,48758.2779526896,0.0,1.0
2017-03-01,27.81,28.15,27.43,27.66,17516,19.4494358664627,19.6872211305618,19.1836758654107,19.3445306028895,25045.4544463141,0.0,1.0
2017-03-02,27.46,27.8,27.4,27.56,20867,19.2046569181253,19.4424421822245,19.1626948126961,19.2745937605074,29836.9204116944,0.0,1.0
2017-03-03,27.6,27.64,27.0,27.34,23804,19.3025684974603,19.3305432344131,18.8829474431677,19.1207327072668,34036.4237063292,0.0,1.0
2017-03-06,27.2,27.45,27.15,27.3,16963,19.0228211279319,19.1976632338871,18.9878527067408,19.092757970314,24254.7410237969,0.0,1.0
2017-03-07,26.45,27.05,26.05,27.05,37634,18.4982948100661,18.9179158643587,18.2185474405377,18.9179158643587,53811.4085768775,0.0,1.0
2017-03-08,25.9,26.82,25.895,26.7,23252,18.1136421769645,18.7570611268799,18.1101453348454,18.6731369160214,33247.1401453356,0.0,1.0
2017-03-09,25.68,26.54,25.365,25.7,47640,17.9597811237239,18.56123796821,17.7394800702203,17.9737684922003,68118.6029814117,0.0,1.0
2017-03-10,25.53,26.095,25.21,25.74,31957,17.8548758601508,18.2500190196096,17.631077964528,18.0017432291532,45694.0847077449,0.0,1.0
2017-03-13,25.52,25.85,25.2994,25.34,27673,17.8478821759126,18.0786737557735,17.6936015016176,17.7219958596248,39568.5579409026,0.0,1.0
2017-03-14,25.32,25.65,24.4,25.335,41863,17.7080084911483,17.9388000710093,17.064589541233,17.7184990175057,59858.2929599253,0.0,1.0
2017-03-15,25.51,25.85,25.3901,25.75,30226,17.8408884916743,18.0786737557735,17.7570342176582,18.0087369133914,43218.9944104986,0.0,1.0
2017-03-16,25.45,25.48,25.21,25.45,34306,17.7989263862451,17.8199074389597,17.631077964528,17.7989263862451,49052.8294265387,0.0,1.0
2017-03-17,24.86,25.4,24.705,25.4,81279,17.3862990161907,17.763957965054,17.2778969104984,17.763957965054,116217.714771749,0.0,1.0
2017-03-20,24.56,25.15,24.42,24.88,36661,17.1764884890444,17.5891158590988,17.0785769097094,17.4002863846671,52420.1533144737,0.0,1.0
2017-03-21,23.84,24.72,23.54,24.64,83845,16.6729432238932,17.2883874368557,16.4631326967469,17.2324379629501,119886.739441152,0.0,1.0
2017-03-22,23.49,24.04,23.23,23.84,62016,16.4281642755559,16.8128169086574,16.2463284853624,16.6729432238932,88674.2922438122,0.0,1.0
2017-03-23,24.37,24.62,23.23,23.34,26810,17.0436084885184,17.2184505944736,16.2463284853624,16.3232590119827,38334.5874460882,0.0,1.0
2017-03-24,24.64,24.85,24.36,24.6,66618,17.2324379629501,17.3793053319525,17.0366148042802,17.2044632259972,95254.5149751399,0.0,1.0
2017-03-27,24.18,24.85,24.11,24.39,67128,16.9107284879924,17.3793053319525,16.8617726983249,17.0575958569948,95983.7443521451,0.0,1.0
2017-03-28,24.92,25.06,23.94,23.94,35645,17.4282611216199,17.5261727009549,16.7428800662753,16.7428800662753,50967.414006558,0.0,1.0
2017-03-29,24.89,25.0,24.46,24.66,44208,17.4072800689053,17.4842105955256,17.1065516466623,17.2464253314265,63211.3182326248,0.0,1.0
2017-03-30,25.26,25.665,24.84,25.3,65536,17.6660463857191,17.9492905973666,17.3723116477143,17.6940211226719,93707.4048066706,0.0,1.0
2017-03-31,24.97,25.25,24.8,25.1,37888,17.463229542811,17.6590527014809,17.3443369107614,17.5541474379077,54174.5934038565,0.0,1.0
2017-04-03,25.13,25.39,24.73,25.12,41940,17.5751284906224,17.7569642808158,17.2953811210939,17.5681348063841,59968.3922972375,0.0,1.0
2017-04-04,25.1,25.59,24.93,25.11,69300,17.5541474379077,17.89683796558,17.4352548058581,17.5611411221459,99089.4035812727,0.0,1.0
2017-04-05,24.63,25.87,24.55,25.26,67973,17.2254442787118,18.0926611242499,17.1694948048062,17.6660463857191,97191.9773395361,0.0,1.0
2017-04-06,24.72,24.925,24.41,24.59,34296,17.2883874368557,17.431757963739,17.0715832254712,17.197469541759,49038.5308113035,0.0,1.0
2017-04-07,24.59,25.1,24.43,24.53,16662,17.197469541759,17.5541474379077,17.0855705939476,17.1555074363297,23824.3527052116,0.0,1.0
2017-04-10,24.57,24.95,24.35,24.55,24855,17.1834821732826,17.4492421743346,17.029621120042,17.1694948048062,35539.2081675689,0.0,1.0
2017-04-11,24.74,24.85,24.43,24.54,29189,17.3023748053322,17.3793053319525,17.0855705939476,17.1625011205679,41736.2280105881,0.0,1.0
2017-04-12,24.48,24.88,24.27,24.59,21106,17.1205390151387,17.4002863846671,16.9736716461363,17.197469541759,30178.6573158202,0.0,1.0
2017-04-13,24.3,24.59,24.2,24.33,20695,16.9946526988509,17.197469541759,16.9247158564688,17.0156337515655,29590.9842296455,0.0,1.0
2017-04-17,24.52,24.57,24.06,24.41,24465,17.1485137520915,17.1834821732826,16.8268042771339,17.0715832254712,34981.5621733887,0.0,1.0
2017-04-18,24.71,24.84,24.31,24.31,30477,17.2813937526175,17.3723116477143,17.0016463830891,17.0016463830891,43577.8896529069,0.0,1.0
2017-04-19,24.53,24.92,24.42,24.49,27444,17.1555074363297,17.4282611216199,17.0785769097094,17.1275326993769,39241.1196520123,0.0,1.0
2017-04-20,25.1,25.11,24.69,24.9,37281,17.5541474379077,17.5611411221459,17.2674063841411,17.4142737531435,53306.6674590682,0.0,1.0
2017-04-21,25.47,25.6,24.95,25.08,32163,17.8129137547215,17.9038316498182,17.4492421743346,17.5401600694313,45988.6361815941,0.0,1.0
2017-04-24,26.18,26.44,24.88,26.0,24591,18.3094653356344,18.4913011258279,17.4002863846671,18.1835790193466,35161.7247253547,0.0,1.0
2017-04-25,26.18,26.54,25.83,26.54,33886,18.3094653356344,18.56123796821,18.0646863872971,18.56123796821,48452.2875866523,0.0,1.0
2017-04-26,27.34,27.48,25.86,26.2,49432,19.1207327072668,19.2186442866018,18.0856674400117,18.3234527041108,70680.9148315941,0.0,1.0
2017-04-27,27.24,27.57,26.97,27.39,22446,19.0507958648847,19.2815874447457,18.861966390453,19.1557011284579,32094.6717573628,0.0,1.0
2017-04-28,26.46,27.8,26.38,26.99,27485,18.5052884943043,19.4424421822245,18.4493390203986,18.8759537589295,39299.7439744773,0.0,1.0
2017-05-01,26.08,26.99,25.855,26.46,31228,18.2395284932523,18.8759537589295,18.0821705978926,18.5052884943043,44651.7156570849,0.0,1.0
2017-05-02,25.89,26.42,25.78,26.19,16263,18.1066484927263,18.4773137573515,18.029717966106,18.3164590198726,23253.8379573195,0.0,1.0
2017-05-03,26.12,26.165,25.67,25.82,26274,18.3794021780165,18.4110665385836,18.0627585723463,18.168306440903,37339.4560580894,0.16,1.0
2017-05-04,27.03,27.11,26.195,26.35,36159,19.0197259139275,19.0760181104911,18.4321761122949,18.5412422431369,51387.5843649408,0.0,1.0
2017-05-05,26.99,27.19,26.72,27.08,22153,18.9915798156457,19.1323103070547,18.8015936522436,19.0549085367798,31482.8716622842,0.0,1.0
2017-05-08,27.01,27.715,26.81,26.97,17698,19.0056528647866,19.5017278470034,18.8649223733776,18.9775067665048,25151.6211203496,0.0,1.0
2017-05-09,26.62,27.32,26.26,26.9,19292,18.7312284065391,19.2237851264706,18.4779135220028,18.9282510945117,27416.9439854098,0.0,1.0
2017-05-10,26.21,26.68,26.13,26.55,17619,18.4427308991506,18.7734475539618,18.386438702587,18.6819727345459,25039.3497863849,0.0,1.0
2017-05-11,25.81,26.16,25.7,26.1,13746,18.1612699163326,18.4075482762983,18.0838681460576,18.3653291288756,19535.2121098613,0.0,1.0
2017-05-12,25.52,26.15,25.22,25.74,27599,17.9572107037895,18.4005117517279,17.746114966676,18.1120142443394,39222.4879252192,0.0,1.0
2017-05-15,25.77,25.97,25.47,25.94,13684,18.1331238180508,18.2738543094598,17.9220280809373,18.2527447357484,19447.1004300409,0.0,1.0
2017-05-16,26.05,26.11,25.46,25.93,14904,18.3301465060234,18.3723656534461,17.9149915563668,18.245708211178,21180.9109039264,0.0,1.0
2017-05-17,25.24,25.67,24.75,25.36,29080,17.7601880158169,18.0627585723463,17.4153983118648,17.8446263106623,41327.2201480261,0.0,1.0
2017-05-18,25.57,26.61,25.28,25.92,81395,17.9923933266418,18.7241918819686,17.7883341140987,18.2386716866075,115675.002886815,0.0,1.0
2017-05-19,24.95,26.06,24.87,25.55,31462,17.5561288032738,18.3371830305938,17.4998366067102,17.9783202775009,44712.4140404814,0.0,1.0
2017-05-22,25.13,25.22,24.76,24.88,30672,17.6827862455419,17.746114966676,17.4224348364353,17.5068731312807,43589.7007008342,0.0,1.0
2017-05-23,25.39,25.46,25.02,25.26,12622,17.8657358843736,17.9149915563668,17.605384475267,17.7742610649578,17937.8326240848,0.0,1.0
2017-05-24,25.22,25.46,24.8501,25.46,12765,17.746114966676,17.9149915563668,17.485833922815,17.9149915563668,18141.0579501222,0.0,1.0
2017-05-25,25.42,25.71,25.2499,25.31,15807,17.886845458085,18.0909046706281,17.7671541751416,17.80944368781,22464.214885827,0.0,1.0
2017-05-26,25.68,25.76,25.03,25.03,18571,18.0697950969167,18.1260872934803,17.6124209998374,17.6124209998374,26392.2904184661,0.0,1.0
2017-05-30,25.3,25.46,24.96,25.46,17787,17.8024071632396,17.9149915563668,17.5631653278443,17.9149915563668,25278.1040155757,0.0,1.0
2017-05-31,25.5,25.76,25.09,25.1,52945,17.9431376546486,18.1260872934803,17.6546401472601,17.6616766718306,75243.1110982546,0.0,1.0
2017-06-01,25.71,25.74,25.22,25.52,19875,18.0909046706281,18.1120142443394,17.746114966676,17.9572107037895,28245.478006947,0.0,1.0
2017-06-02,26.02,26.72,25.6,25.64,29237,18.309036932312,18.8015936522436,18.0135029003531,18.0416489986349,41550.3416598295,0.0,1.0
2017-06-05,25.62,26.24,25.52,26.24,10392,18.027575949494,18.4638404728619,17.9572107037895,18.4638404728619,14768.6544628022,0.0,1.0
2017-06-06,25.38,25.65,25.12,25.32,10868,17.8586993598032,18.0486855232054,17.6757497209715,17.8164802123805,15445.1247788428,0.0,1.0
2017-06-07,25.84,25.95,25.42,25.47,19978,18.1823794900439,18.2597812603189,17.886845458085,17.9220280809373,28391.857087939,0.0,1.0
2017-06-08,26.68,27.3,25.84,25.88,26087,18.7734475539618,19.2097120773297,18.1823794900439,18.2105255883257,37073.6998625019,0.0,1.0
2017-06-09,28.05,28.12,26.85,26.85,37554,19.7374514201135,19.7867070921066,18.8930684716594,18.8930684716594,53370.0971608999,0.0,1.0
2017-06-12,27.87,28.8,27.275,28.17,40757,19.6107939778454,20.2651907628972,19.1921207659036,19.8218897149589,57922.0602329126,0.0,1.0
2017-06-13,27.95,28.49,27.54,27.82,21332,19.667086174409,20.0470585012133,19.3785886670205,19.5756113549931,30316.1024827267,0.0,1.0
2017-06-14,27.95,28.0,26.82,27.7,22824,19.667086174409,19.7022687972612,18.8719588979481,19.4911730601477,32436.4674229211,0.0,1.0
2017-06-15,27.83,28.04,26.87,27.59,15162,19.5826478795636,19.730414895543,18.9071415208003,19.4137712898727,21547.5691844694,0.0,1.0
2017-06-16,27.83,28.01,27.31,27.31,57146,19.5826478795636,19.7093053218317,19.2167486019001,19.2167486019001,81213.3879841505,0.0,1.0
2017-06-19,27.74,28.1899,27.69,27.88,13093,19.5193191584295,19.8358923988541,19.4841365355772,19.6178305024158,18607.1971594947,0.0,1.0
2017-06-20,27.22,27.765,27.15,27.64,12430,19.1534198807661,19.5369104698556,19.1041642087729,19.448953912725,17664.9706478667,0.0,1.0
2017-06-21,26.74,27.43,26.6,27.37,20484,18.8156667013845,19.3011868967455,18.7171553573982,19.2589677493228,29110.9620877636,0.0,1.0
2017-06-22,26.75,26.95,26.29,26.78,13700,18.8227032259549,18.9634337173639,18.4990230957142,18.8438127996663,19469.8389280591,0.0,1.0
2017-06-23,26.79,26.91,26.53,26.54,101200,18.8508493242367,18.9352876190821,18.667899685405,18.6749362099754,143820.999964933,0.0,1.0
2017-06-26,26.54,27.06,26.0601,26.79,18755,18.6749362099754,19.0408354876389,18.3372533958395,18.8508493242367,26653.7831456751,0.0,1.0
2017-06-27,26.78,27.005,26.52,26.54,23839,18.8438127996663,19.0021346025014,18.6608631608345,18.6749362099754,33878.9408909489,0.0,1.0
2017-06-28,27.77,27.78,26.6009,26.98,9668,19.5404287321409,19.5474652567113,18.7177886446095,18.9845432910753,13739.7374274799,0.0,1.0
2017-06-29,27.87,28.05,27.33,28.05,30958,19.6107939778454,19.7374514201135,19.230821651041,19.7374514201135,43996.1513529089,0.0,1.0
2017-06-30,27.35,27.75,27.29,27.67,21600,19.2448947001819,19.526355683,19.2026755527592,19.4700634864363,30696.9723245312,0.0,1.0
2017-07-03,27.92,28.11,27.44,27.45,9757,19.6459766006976,19.7796705675362,19.308223421316,19.3152599458864,13866.220322706,0.0,1.0
2017-07-05,27.63,27.81,27.05,27.81,17859,19.4419173881545,19.5685748304227,19.0337989630684,19.5685748304227,25380.4272566575,0.0,1.0
2017-07-06,27.66,27.94,27.24,27.62,10827,19.4630269618659,19.6600496498385,19.167492929907,19.4348808635841,15386.8573776712,0.0,1.0
2017-07-07,28.11,28.19,27.13,27.21,11300,19.7796705675362,19.8359627640998,19.090091159632,19.1463833561956,16059.0642253334,0.0,1.0
2017-07-10,27.59,28.07,27.48,27.83,12084,19.4137712898727,19.7515244692544,19.3363695195978,19.5826478795636,17173.2506282238,0.0,1.0
2017-07-11,27.31,27.95,26.65,26.65,26495,19.2167486019001,19.667086174409,18.7523379802504,18.7523379802504,37653.5315619654,0.0,1.0
2017-07-12,27.97,28.05,27.16,27.33,19850,19.6811592235499,19.7374514201135,19.1112007333434,19.230821651041,28209.9491037936,0.0,1.0
2017-07-13,27.86,28.2,27.55,27.91,32317,19.6037574532749,19.8429992886702,19.3856251915909,19.6389400761272,45927.5025283274,0.0,1.0
2017-07-14,27.84,28.2,27.4,27.56,33472,19.589684404134,19.8429992886702,19.2800773230342,19.3926617161614,47568.9378540141,0.0,1.0
2017-07-17,27.85,28.05,27.3,27.66,46474,19.5967209287045,19.7374514201135,19.2097120773297,19.4630269618659,66046.8098060303,0.0,1.0
2017-07-18,27.88,28.03,27.52,27.52,12538,19.6178305024158,19.7233783709726,19.3645156178796,19.3645156178796,17818.4555094894,0.0,1.0
2017-07-19,27.59,28.1399,27.4,27.76,16170,19.4137712898727,19.8007097760018,19.2800773230342,19.5333922075704,22980.0945596143,0.0,1.0
2017-07-20,27.57,27.8872,27.35,27.58,13350,19.3996982407318,19.6228968001065,19.2448947001819,19.4067347653023,18972.4342839116,0.0,1.0
2017-07-21,27.41,27.88,27.32,27.64,15926,19.2871138476046,19.6178305024158,19.2237851264706,19.448953912725,22633.3324648372,0.0,1.0
2017-07-24,27.31,27.8,26.86,27.25,25419,19.2167486019001,19.5615383058522,18.9001049962299,19.1745294544774,36124.3675702434,0.0,1.0
2017-07-25,27.81,28.08,27.31,27.6,23542,19.5685748304227,19.7585609938248,19.2167486019001,19.4208078144432,33456.8575214865,0.0,1.0
2017-07-26,27.19,28.5,27.02,28.5,15004,19.1323103070547,20.0540950257837,19.0126893893571,20.0540950257837,21323.0265165401,0.0,1.0
2017-07-27,27.26,27.74,26.825,27.32,15239,19.1815659790479,19.5193191584295,18.8754771602333,19.2237851264706,21656.9982061819,0.0,1.0
2017-07-28,27.38,27.43,26.9805,27.25,11749,19.2660042738933,19.3011868967455,18.9848951173038,19.1745294544774,16697.1633259683,0.0,1.0
2017-07-31,27.22,27.59,27.1,27.37,24219,19.1534198807661,19.4137712898727,19.0689815859207,19.2589677493228,34418.9802188804,0.0,1.0
2017-08-01,27.6,27.65,27.1601,27.23,11366,19.4208078144432,19.4559904372954,19.1112710985891,19.1604564053365,16152.8605296584,0.0,1.0
2017-08-02,27.04,27.56,27.04,27.2361,8173,19.1534198807661,19.5217548784731,19.1534198807661,19.2923246750937,11538.3008034991,0.18,1.0
2017-08-03,26.64,27.0699,26.4501,27.04,9153,18.8700852671453,19.1745991431342,18.7355721593288,19.1534198807661,12921.8239635908,0.0,1.0
2017-08-04,26.98,27.32,26.73,26.93,12890,19.110919688723,19.3517541103006,18.93383555521,19.0755028620204,18197.5648301852,0.0,1.0
2017-08-07,26.51,26.93,26.4,26.93,15838,18.7780015177185,19.0755028620204,18.7000844989728,19.0755028620204,22359.4283770733,0.0,1.0
2017-08-08,26.7,27.11,26.43,26.47,60745,18.9125854591884,19.2030034381497,18.7213345949944,18.7496680563564,85757.2595507838,0.0,1.0
2017-08-09,26.16,26.57,25.26,25.26,59850,18.5300837308003,18.8205017097616,17.8925808501535,17.8925808501535,84493.7358484553,0.0,1.0
2017-08-10,25.64,25.97,25.54,25.88,16916,18.1617487330933,18.3954997893304,18.0909150796881,18.3317495012658,23881.3038531741,0.0,1.0
2017-08-11,25.11,25.83,25.04,25.83,18246,17.7863303700457,18.2963326745632,17.7367468126621,18.2963326745632,25758.9424275842,0.0,1.0
2017-08-14,26.03,26.03,25.32,25.32,12651,18.4379999813736,18.4379999813736,17.9350810421966,17.9350810421966,17860.1545901221,0.0,1.0
2017-08-15,25.66,26.2642,25.51,26.2498,10542,18.1759154637743,18.6038923976485,18.0696649836665,18.5936923515582,14882.7562792718,0.0,1.0
2017-08-16,25.52,26.09,25.25,25.82,13163,18.076748349007,18.4805001734167,17.885497484813,18.2892493092226,18582.9748533537,0.0,1.0
2017-08-17,24.58,25.8,24.515,25.35,31816,17.4109120069982,18.2750825785416,17.3648701322848,17.9563311382182,44916.5029198738,0.0,1.0
2017-08-18,25.0,25.34,24.02,24.35,31004,17.7084133513,17.9492477728777,17.014243547929,17.2479946041662,43770.1551586551,0.0,1.0
2017-08-21,25.32,25.44,24.33,24.95,13831,17.9350810421966,18.0200814262829,17.2338278734852,17.6729965245974,19526.0294155386,0.0,1.0
2017-08-22,25.31,25.62,25.15,25.36,12129,17.9279976768561,18.1475820024122,17.8146638314078,17.9634145035587,17123.2167436243,0.0,1.0
2017-08-23,25.09,25.51,25.06,25.18,11611,17.7721636393647,18.0696649836665,17.7509135433431,17.8359139274294,16391.925930433,0.0,1.0
2017-08-24,25.18,25.32,24.92,25.29,10200,17.8359139274294,17.9350810421966,17.6517464285758,17.9138309461751,14399.9349315663,0.0,1.0
2017-08-25,25.56,26.57,25.36,25.36,10626,18.1050818103691,18.8205017097616,17.9634145035587,17.9634145035587,15001.3439787082,0.0,1.0
2017-08-28,25.34,25.95,25.14,25.55,11104,17.9492477728777,18.3813330586494,17.8075804660673,18.0979984450286,15676.1644588345,0.0,1.0
2017-08-29,25.24,25.4743,25.13,25.13,14925,17.8784141194725,18.0443773694009,17.8004971007268,17.8004971007268,21070.4930248654,0.0,1.0
2017-08-30,25.64,26.0,25.35,25.35,21762,18.1617487330933,18.416749885352,17.9563311382182,17.9563311382182,30722.6847039947,0.0,1.0
2017-08-31,25.74,26.05,25.42,25.63,31721,18.2325823864985,18.4521667120546,18.0059146956018,18.1546653677528,44782.3858788445,0.0,1.0
2017-09-01,26.11,26.32,25.66,25.66,15629,18.4946669040977,18.6434175762486,18.1759154637743,18.1759154637743,22064.3708868088,0.0,1.0
2017-09-05,25.37,25.96,25.33,25.94,19103,17.9704978688992,18.3884164239899,17.9421644075372,18.3742496933089,26968.8193135011,0.0,1.0
2017-09-06,25.44,25.73,25.31,25.57,12992,18.0200814262829,18.225499021158,17.9279976768561,18.1121651757096,18341.5641795009,0.0,1.0
2017-09-07,25.28,25.46,24.94,25.46,22974,17.9067475808346,18.0342481569639,17.6659131592569,18.0342481569639,32433.7357958631,0.0,1.0
2017-09-08,25.61,25.73,25.1,25.35,20494,18.1404986370717,18.225499021158,17.7792470047052,17.9563311382182,28932.5751458353,0.0,1.0
2017-09-11,26.15,26.21,25.54,25.54,12998,18.5230003654598,18.5655005575029,18.0909150796881,18.0909150796881,18350.0347294607,0.0,1.0
2017-09-12,26.12,26.54,25.98,25.98,13229,18.5017502694382,18.7992516137401,18.402583154671,18.402583154671,18676.1509029109,0.0,1.0
2017-09-13,26.45,26.69,25.72,25.72,11691,18.7355013256754,18.9055020938479,18.2184156558174,18.2184156558174,16504.8665965629,0.0,1.0
2017-09-14,26.36,26.73,26.16,26.73,14615,18.6717510376107,18.93383555521,18.5300837308003,18.93383555521,20632.8479436119,0.0,1.0
2017-09-15,26.66,26.879,26.01,26.42,69567,18.8842519978263,19.0393776987837,18.4238332506925,18.7142512296538,98211.7915082622,0.0,1.0
2017-09-18,27.12,27.29,26.43,26.56,19202,19.2100868034902,19.3305040142791,18.7213345949944,18.8134183444211,27108.5833878369,0.0,1.0
2017-09-19,27.19,27.36,26.985,27.04,13177,19.2596703608739,19.3800875716627,19.1144613713932,19.1534198807661,18602.7394699264,0.0,1.0
2017-09-20,27.51,27.88,26.9535,27.31,20047,19.4863380517705,19.7484225693698,19.0921487705706,19.3446707449601,28301.5191738343,0.0,1.0
2017-09-21,27.32,27.68,27.2,27.571,19185,19.3517541103006,19.6067552625594,19.2667537262144,19.5295465803477,27084.5834962843,0.0,1.0
2017-09-22,27.5,27.91,27.16,27.29,29656,19.47925468643,19.7696726653913,19.2384202648523,19.3305040142791,41867.1049343657,0.0,1.0
2017-09-25,27.72,27.83,27.1518,27.43,11670,19.6350887239214,19.7130057426672,19.2326119052731,19.4296711290464,16475.2196717038,0.0,1.0
2017-09-26,28.17,28.6,27.72,27.86,23286,19.9538401642448,20.2584248738872,19.6350887239214,19.7342558386887,32874.20439377,0.0,1.0
2017-09-27,29.23,29.45,28.19,28.2,35853,20.70467689034,20.8605109278314,19.9680068949259,19.9750902602664,50615.7712844555,0.0,1.0
2017-09-28,29.64,29.79,28.9,29.09,21015,20.9950948693013,21.1013453494091,20.4709258341028,20.6055097755727,29668.1012340064,0.0,1.0
2017-09-29,29.11,29.8,29.06,29.65,32177,20.6196765062537,21.1084287147496,20.5842596795511,21.0021782346418,45426.1476757852,0.0,1.0
2017-10-02,29.81,29.89,28.9889,29.24,35693,21.1155120800901,21.1721790028143,20.53389695198,20.7117602556805,50389.8899521958,0.0,1.0
2017-10-03,29.52,29.93,29.16,29.93,22225,20.910094485215,21.2005124641764,20.6550933329563,21.2005124641764,31376.3288092217,0.0,1.0
2017-10-04,29.64,29.68,29.2,29.66,15184,20.9950948693013,21.0234283306634,20.6834267943184,21.0092615999823,21436.138431461,0.0,1.0
2017-10-05,29.38,29.78,28.71,29.63,11466,20.8109273704478,21.0942619840686,20.3363418926329,20.9880115039608,16187.2209730724,0.0,1.0
2017-10-06,29.66,29.95,29.4,29.4,25071,21.0092615999823,21.2146791948574,20.8250941011288,20.8250941011288,35394.193006794,0.0,1.0
2017-10-09,29.7,29.92,29.4,29.46,10645,21.0375950613444,21.1934290988358,20.8250941011288,20.8675942931719,15028.167386914,0.0,1.0
2017-10-10,29.95,29.96,29.65,29.96,22618,21.2146791948574,21.2217625601979,21.0021782346418,21.2217625601979,31931.149831585,0.0,1.0
2017-10-11,29.79,29.96,29.491,29.95,25068,21.1013453494091,21.2217625601979,20.8895527257275,21.2146791948574,35389.9577318141,0.0,1.0
2017-10-12,29.59,29.97,29.355,29.78,22113,20.9596780425987,21.2288459255384,20.7932189570965,21.0942619840686,31218.2118766397,0.0,1.0
2017-10-13,29.36,29.7595,29.08,29.61,15544,20.7967606397667,21.0797410851205,20.5984264102322,20.9738447732797,21944.3714290458,0.0,1.0
2017-10-16,29.72,29.85,29.11,29.37,21783,21.0517617920254,21.1438455414522,20.6196765062537,20.8038440051072,30752.3316288539,0.0,1.0
2017-10-17,29.44,29.71,29.35,29.71,8782,20.8534275624909,21.0446784266849,20.7896772744262,21.0446784266849,12398.0616244133,0.0,1.0
2017-10-18,29.41,29.85,28.93,29.52,13475,20.8321774664693,21.1438455414522,20.4921759301244,20.910094485215,19023.4434512604,0.0,1.0
2017-10-19,29.09,29.34,29.04,29.15,32961,20.6055097755727,20.7825939090857,20.5700929488701,20.6480099676158,46532.9662038585,0.0,1.0
2017-10-20,29.43,29.5,29.15,29.49,22807,20.8463441971504,20.895927754534,20.6480099676158,20.8888443891935,32197.9721553169,0.0,1.0
2017-10-23,29.02,29.45,28.98,29.44,6128,20.555926218189,20.8605109278314,20.527592756827,20.8534275624909,8651.25502555279,0.0,1.0
2017-10-24,29.1,29.5,29.07,29.2,18371,20.6125931409132,20.895927754534,20.5913430448916,20.6834267943184,25935.4122184122,0.0,1.0
2017-10-25,29.85,29.89,29.09,29.29,16467,21.1438455414522,21.1721790028143,20.6055097755727,20.7471770823831,23247.4243645198,0.0,1.0
2017-10-26,30.53,30.81,29.71,29.99,30957,21.6255143846076,21.8238486141421,21.0446784266849,21.2430126562195,43703.8025173037,0.0,1.0
2017-10-27,30.83,31.25,29.5567,30.54,23172,21.8380153448232,22.135516689125,20.9360904360147,21.6325977499481,32713.2639445347,0.0,1.0
2017-10-30,29.42,30.51,29.1,30.35,23852,20.8392608318098,21.6113476539265,20.6125931409132,21.4980138084782,33673.2596066392,0.0,1.0
2017-10-31,29.87,30.35,29.029,29.54,44569,21.1580122721332,21.4980138084782,20.5623012469955,20.9242612158961,62920.6568593118,0.0,1.0
2017-11-01,30.8,32.235,30.045,30.25,109613,21.8167652488016,22.8332281751662,21.2819711655923,21.427180155073,154747.065456253,0.0,1.0
2017-11-02,29.82,30.75,29.72,30.75,37970,21.25009602156,21.9128253743451,21.1788348008304,21.9128253743451,53282.8368799474,0.18,1.0
2017-11-03,29.19,29.81,29.12,29.81,22957,20.8011503309637,21.242969899487,20.751267476453,21.242969899487,32215.2774888846,0.0,1.0
2017-11-06,29.1,29.34,29.0,29.21,17133,20.737015232307,20.908042162058,20.6657540115775,20.8154025751096,24042.5294775913,0.0,1.0
2017-11-07,27.75,29.11,27.73,29.11,24128,19.7749887524577,20.74414135438,19.7607365083118,20.74414135438,33858.5274753588,0.0,1.0
2017-11-08,27.84,28.02,27.11,27.62,22106,19.8391238511144,19.9673940484276,19.3189169397884,19.6823491655093,31021.0795909432,0.0,1.0
2017-11-09,27.74,28.19,26.97,27.56,22068,19.7678626303848,20.0885381236679,19.219151230767,19.6395924330715,30967.75465543,0.0,1.0
2017-11-10,27.78,28.33,27.56,27.79,17908,19.7963671186766,20.1883038326893,19.6395924330715,19.8034932407496,25130.0775045061,0.0,1.0
2017-11-13,27.93,28.14,27.41,28.13,23868,19.903258949771,20.0529075133031,19.5327006019772,20.0457813912301,33493.6726534259,0.0,1.0
2017-11-14,28.12,28.27,27.805,27.9,16788,20.0386552691572,20.1455471002515,19.814182423859,19.8818805835521,23558.395194642,0.0,1.0
2017-11-15,28.39,28.63,27.86,27.86,22182,20.231060565127,20.402087494878,19.8533760952603,19.8533760952603,31127.7294619698,0.0,1.0
2017-11-16,28.33,29.16,28.04,28.4,37537,20.1883038326893,20.7797719647448,19.9816462925735,20.2381866872,52675.2132726517,0.0,1.0
2017-11-17,28.22,28.4,27.88,28.1,57407,20.1099164898868,20.2381866872,19.8676283394062,20.0244030250113,80558.5413949732,0.0,1.0
2017-11-20,29.02,29.02,28.22,28.22,28263,20.6800062557234,20.6800062557234,20.1099164898868,20.1099164898868,39661.122431866,0.0,1.0
2017-11-21,29.42,29.58,29.05,29.1,35220,20.9650511386417,21.079069091809,20.7013846219423,20.737015232307,49423.7954941202,0.0,1.0
2017-11-22,29.23,29.76,28.99,29.43,21788,20.8296548192555,21.2073392891223,20.6586278895045,20.9721772607146,30574.834077964,0.0,1.0
2017-11-24,28.78,29.21,28.65,29.21,5183,20.5089793259724,20.8154025751096,20.4163397390239,20.8154025751096,7273.2405464516,0.0,1.0
2017-11-27,29.46,29.84,28.88,29.15,21077,20.9935556269335,21.2643482657059,20.580240546702,20.7726458426718,29577.0964687556,0.0,1.0
2017-11-28,30.13,30.27,28.78,29.46,35558,21.4710058058217,21.5707715148431,20.5089793259724,20.9935556269335,49898.1067626328,0.0,1.0
2017-11-29,30.67,30.96,29.65,30.29,27846,21.8558163977614,22.0624739378772,21.1289519463197,21.585023758989,39075.951428997,0.0,1.0
2017-11-30,30.0,30.87,29.76,30.87,39585,21.3783662188732,21.9983388392206,21.2073392891223,21.9983388392206,55549.1466392605,0.0,1.0
2017-12-01,30.1,30.25,29.01,30.03,17677,21.4496274396028,21.5565192706972,20.6728801336504,21.3997445850921,24805.9180280967,0.0,1.0
2017-12-04,30.79,30.9099,30.28,30.7,29919,21.9413298626369,22.0267720662917,21.5778976369161,21.8771947639803,41984.9669900223,0.0,1.0
2017-12-05,30.06,30.9,29.85,30.9,21328,21.421122951311,22.0197172054394,21.2714743877789,22.0197172054394,29929.3217006984,0.0,1.0
2017-12-06,29.72,30.25,28.54,28.54,12762,21.1788348008304,21.5565192706972,20.3379523962214,20.3379523962214,17908.7586057911,0.0,1.0
2017-12-07,29.72,29.99,29.39,29.39,22089,21.1788348008304,21.3712400968003,20.9436727724228,20.9436727724228,30997.22369874,0.0,1.0
2017-12-08,29.11,29.86,29.03,29.86,17523,20.74414135438,21.2786005098518,20.6871323777963,21.2786005098518,24589.8117104903,0.0,1.0
2017-12-11,29.01,29.29,28.97,29.12,15543,20.6728801336504,20.8724115516932,20.6443756453586,20.751267476453,21811.3019126948,0.0,1.0
2017-12-12,29.41,29.49,28.93,29.16,22358,20.9579250165687,21.0149339931524,20.6158711570668,20.7797719647448,31374.7081106628,0.0,1.0
2017-12-13,29.68,30.27,29.17,29.42,27688,21.1503303125386,21.5707715148431,20.7868980868177,20.9650511386417,38854.231960284,0.0,1.0
2017-12-14,29.05,29.9,28.77,29.58,23568,20.7013846219423,21.3071049981437,20.5018532038994,21.079069091809,33072.6863204266,0.0,1.0
2017-12-15,30.78,30.86,28.99,28.99,71580,21.9342037405639,21.9912127171476,20.6586278895045,20.6586278895045,100447.339053638,0.0,1.0
2017-12-18,30.55,31.0,30.16,30.9,27959,21.7703029328859,22.090978426169,21.4923841720406,22.0197172054394,39234.5229477601,0.0,1.0
2017-12-19,30.17,30.69,29.89,30.25,16436,21.4995102941135,21.8700686419073,21.2999788760707,21.5565192706972,23064.4378972561,0.0,1.0
2017-12-20,29.78,30.25,29.56,30.23,12279,21.2215915332682,21.5565192706972,21.0648168476631,21.5422670265513,17230.9706096622,0.0,1.0
2017-12-21,29.91,30.2,29.76,29.99,13212,21.3142311202166,21.5208886603324,21.2073392891223,21.3712400968003,18540.2381052901,0.0,1.0
2017-12-22,29.61,30.04,29.53,29.97,13540,21.1004474580279,21.4068707071651,21.0434384814442,21.3569878526544,19000.516496036,0.0,1.0
2017-12-26,29.09,29.97,29.08,29.67,11461,20.7298891102341,21.3569878526544,20.7227629881611,21.1432041904656,16083.0812083507,0.0,1.0
2017-12-27,29.01,29.47,28.92,29.43,10285,20.6728801336504,21.0006817490065,20.6087450349938,20.9721772607146,14432.8147829934,0.0,1.0
2017-12-28,29.14,29.39,28.75,29.01,20964,20.7655197205989,20.9436727724228,20.4876009597535,20.6728801336504,29418.5249499925,0.0,1.0
2017-12-29,28.73,29.31,28.7,29.19,18429,20.4733487156076,20.8866637958392,20.4519703493887,20.8011503309637,25861.1904361483,0.0,1.0
2018-01-02,28.77,29.48,28.63,28.75,17963,20.5018532038994,21.0078078710794,20.402087494878,20.4876009597535,25207.2583322227,0.0,1.0
2018-01-03,28.36,28.9,28.25,28.76,33705,20.2096821989082,20.5944927908479,20.1312948561056,20.4947270818265,47297.8145124736,0.0,1.0
2018-01-04,28.31,29.02,28.31,28.83,27199,20.1740515885434,20.6800062557234,20.1740515885434,20.5446099363372,38168.024237495,0.0,1.0
2018-01-05,28.6,28.61,28.09,28.5,14527,20.3807091286592,20.3878352507321,20.0172769029383,20.3094479079296,20385.5615316037,0.0,1.0
2018-01-08,28.51,28.78,28.37,28.5,5078,20.3165740300025,20.5089793259724,20.2168083209811,20.3094479079296,7125.89532990185,0.0,1.0
2018-01-09,28.92,29.12,28.01,28.54,16412,20.6087450349938,20.751267476453,19.9602679263546,20.3379523962214,23030.7589906162,0.0,1.0
2018-01-10,28.47,28.99,28.3,28.82,9946,20.2880695417107,20.6586278895045,20.1669254664704,20.5374838142642,13957.1002267041,0.0,1.0
2018-01-11,28.95,29.18,28.52,28.52,26753,20.6301234012127,20.7940242088907,20.3237001520755,20.3237001520755,37542.1578891027,0.0,1.0
2018-01-12,29.56,29.56,28.47,29.14,10668,21.0648168476631,21.0648168476631,20.2880695417107,20.7655197205989,14970.2740014558,0.0,1.0
2018-01-16,29.54,29.98,29.22,29.22,9274,21.0505646035172,21.3641139747273,20.8225286971825,20.8225286971825,13014.0908407857,0.0,1.0
2018-01-17,29.74,29.99,29.3,29.3,14038,21.1930870449763,21.3712400968003,20.8795376737662,20.8795376737662,19699.3538088149,0.0,1.0
2018-01-18,29.3,29.65,28.96,29.65,8709,20.8795376737662,21.1289519463197,20.6372495232856,21.1289519463197,12221.2332469703,0.0,1.0
2018-01-19,29.51,29.69,28.97,29.2,15436,21.0291862372983,21.1574564346116,20.6443756453586,20.8082764530366,21661.1501205917,0.0,1.0
2018-01-22,29.1,29.47,28.93,29.39,10809,20.737015232307,21.0006817490065,20.6158711570668,20.9436727724228,15168.1375779656,0.0,1.0
2018-01-23,29.6,29.79,28.63,28.99,18441,21.0933213359549,21.2287176553411,20.402087494878,20.6586278895045,25878.0298894683,0.0,1.0
2018-01-24,28.27,29.87,28.18,29.87,68270,20.1455471002515,21.2857266319248,20.0814120015949,21.2857266319248,95802.456512879,0.0,1.0
2018-01-25,27.04,28.15,26.85,28.15,87517,19.2690340852777,20.0600336353761,19.1336377658915,20.0600336353761,122811.536350339,0.0,1.0
2018-01-26,27.47,27.64,26.75,27.09,15057,19.5754573344149,19.6966014096552,19.062376545162,19.3046646956425,21129.3040532359,0.0,1.0
2018-01-29,27.6,27.72,27.24,27.45,28805,19.6680969213634,19.7536103862389,19.4115565267369,19.561205090269,40421.7044068181,0.0,1.0
2018-01-30,28.0,28.05,27.34,27.34,23306,19.9531418042817,19.9887724146465,19.4828177474665,19.4828177474665,32705.0249229406,0.0,1.0
2018-01-31,27.68,28.01,27.41,28.0,53470,19.725105897947,19.9602679263546,19.5327006019772,19.9531418042817,75033.7974182458,0.0,1.0
2018-02-01,28.12,28.15,27.45,27.62,24091,20.1669254664704,20.1884406785612,19.6864190631086,19.8083385982899,33591.581479602,0.18,1.0
2018-02-02,27.59,28.5,27.59,27.92,12612,19.7868233861991,20.4394514862876,19.7868233861991,20.0234907191982,17585.6969665327,0.0,1.0
2018-02-05,26.62,27.73,26.49,27.29,18343,19.091164861929,19.8872277092896,18.997932276202,19.5716712652908,25576.7871437606,0.0,1.0
2018-02-06,26.93,27.53,26.07,26.07,41020,19.3134887202009,19.7437929620174,18.6967193069304,18.6967193069304,57196.7403716437,0.0,1.0
2018-02-07,26.58,27.21,26.43,26.78,14178,19.0624779124745,19.5142973663819,18.9549018520204,19.2059126597467,19769.2682834999,0.0,1.0
2018-02-08,26.02,27.5,26.02,26.58,17324,18.6608606201124,19.7222777499266,18.6608606201124,19.0624779124745,24155.9319892335,0.0,1.0
2018-02-09,26.65,26.83,25.85,26.32,14383,19.1126800740198,19.2417713465648,18.538941084931,18.8760127410207,20055.112549131,0.0,1.0
2018-02-12,26.67,26.87,26.23,26.72,22446,19.127023548747,19.2704582960192,18.8114671047482,19.1628822355651,31297.8555431964,0.0,1.0
2018-02-13,26.31,26.72,26.02,26.47,14829,18.8688410036571,19.1628822355651,18.6608606201124,18.9835888014748,20676.9981221625,0.0,1.0
2018-02-14,26.54,26.85,26.08,26.12,16350,19.0337909630201,19.256114821292,18.703891044294,18.7325779937485,22797.823136918,0.0,1.0
2018-02-15,26.66,26.88,26.5,26.63,11370,19.1198518113834,19.2776300333828,19.0051040135657,19.0983365992926,15853.8990254898,0.0,1.0
2018-02-16,27.04,27.28,26.61,26.61,16972,19.3923778312006,19.5644995279272,19.0839931245654,19.0839931245654,23665.1164697108,0.0,1.0
2018-02-20,26.3,27.25,26.07,26.9,25004,18.8616692662935,19.5429843158364,18.6967193069304,19.29197350811,34864.6342333637,0.0,1.0
2018-02-21,26.98,27.29,26.41,26.41,18948,19.3493474070189,19.5716712652908,18.9405583772932,18.9405583772932,26420.3763179402,0.0,1.0
2018-02-22,26.81,27.022,26.35,26.62,20533,19.2274278718376,19.3794687039461,18.8975279531115,19.091164861929,28630.4405180634,0.0,1.0
2018-02-23,27.58,27.69,26.75,26.94,25727,19.7796516488355,19.8585407598352,19.1843974476559,19.3206604575645,35872.7581555651,0.0,1.0
2018-02-26,27.77,27.98,27.35,27.62,22346,19.9159146587441,20.0665211433799,19.6147016894725,19.8083385982899,31158.4193160593,0.0,1.0
2018-02-27,27.55,28.16,27.49,27.78,21813,19.7581364367447,20.1956124159249,19.715106012563,19.9230863961077,30415.2242254184,0.0,1.0
2018-02-28,27.15,27.78,27.15,27.6,33001,19.4712669422003,19.9230863961077,19.4712669422003,19.7939951235627,46015.3493175186,0.0,1.0
2018-03-01,27.39,27.92,26.82,27.1,35731,19.6433886389269,20.0234907191982,19.2345996092012,19.4354082553822,49821.9583183619,0.0,1.0
2018-03-02,27.91,28.06,27.25,27.25,26130,20.0163189818346,20.1238950422888,19.5429843158364,19.5429843158364,36434.6861509277,0.0,1.0
2018-03-05,28.43,28.84,27.73,27.83,30284,20.3892493247423,20.6832905566503,19.8872277092896,19.9589450829257,42226.8670262034,0.0,1.0
2018-03-06,28.79,28.88,28.08,28.45,25867,20.6474318698323,20.7119775061048,20.138238517016,20.4035927994695,36067.968873557,0.0,1.0
2018-03-07,29.44,29.59,28.36,28.47,29020,21.1135947984669,21.221170858921,20.3390471631971,20.4179362741968,40464.3931151902,0.0,1.0
2018-03-08,28.59,29.16,28.45,29.16,20720,20.8482405160133,21.263892740362,20.7461504959979,21.263892740362,28414.138811618,0.48,1.0
2018-03-09,29.27,29.65,28.77,28.77,32619,21.344106327517,21.6212078104161,20.9794991131761,20.9794991131761,44731.6985471122,0.0,1.0
2018-03-12,29.34,29.47,28.9,29.26,26857,21.3951513375247,21.4899492132533,21.0742969889047,21.3368141832302,36830.0446941903,0.0,1.0
2018-03-13,29.65,29.75,29.14,29.45,31360,21.6212078104161,21.6941292532843,21.2493084517883,21.4753649246797,43005.1830662325,0.0,1.0
2018-03-14,29.36,29.75,29.15,29.71,30588,21.4097356260983,21.6941292532843,21.2566005960752,21.664960676137,41946.5095545256,0.0,1.0
2018-03-15,29.92,30.0,29.16,29.19,34480,21.8180957061602,21.8764328604547,21.263892740362,21.2857691732224,47283.759952924,0.0,1.0
2018-03-16,30.34,30.43,29.83,29.83,82541,22.1243657662065,22.1899950647879,21.7524664075788,21.7524664075788,113191.671411668,0.0,1.0
2018-03-19,30.93,31.14,30.06,30.25,46714,22.5546022791288,22.707737309152,21.9201857261756,22.0587364676252,64060.7181682394,0.0,1.0
2018-03-20,30.51,31.15,30.2,30.62,42809,22.2483322190824,22.7150294534388,22.0222757461911,22.3285458062374,58705.6403661464,0.0,1.0
2018-03-21,30.78,31.0,30.3,30.46,37761,22.4452201148265,22.6056472891365,22.0951971890593,22.2118714976483,51783.1223776789,0.0,1.0
2018-03-22,29.88,30.93,29.8,30.54,33665,21.7889271290129,22.5546022791288,21.7305899747183,22.2702086519429,46166.1188751504,0.0,1.0
2018-03-23,29.29,30.37,29.25,30.19,53257,21.3586906160906,22.146242199067,21.3295220389433,22.0149836019043,73033.38758158,0.0,1.0
2018-03-26,29.44,29.7,29.02,29.66,47347,21.4680727803929,21.6576685318502,21.1618027203465,21.6284999547029,64928.7755942893,0.0,1.0
2018-03-27,29.86,30.19,29.35,29.81,45213,21.7743428404393,22.0149836019043,21.4024434818115,21.7378821190052,62002.3387108918,0.0,1.0
2018-03-28,30.34,30.54,29.77,29.86,37850,22.1243657662065,22.2702086519429,21.7087135418579,21.7743428404393,51905.1715260492,0.0,1.0
2018-03-29,29.85,30.78,29.69,30.39,58299,21.7670506961524,22.4452201148265,21.6503763875633,22.1608264876406,79947.6775375732,0.0,1.0
2018-04-02,29.67,30.29,29.3,29.84,48025,21.6357920989897,22.0879050447724,21.3659827603774,21.7597585518656,65858.5432638973,0.0,1.0
2018-04-03,29.87,30.25,29.47,29.79,32768,21.7816349847261,22.0587364676252,21.4899492132533,21.7232978304315,44936.0280202266,0.0,1.0
2018-04-04,30.58,30.72,29.68,29.68,31950,22.2993772290902,22.4014672491056,21.6430842432765,21.6430842432765,43814.2729262158,0.0,1.0
2018-04-05,30.38,30.64,30.21,30.41,34690,22.1535343433538,22.3431300948111,22.0295678904779,22.1754107762143,47571.7410895283,0.0,1.0
2018-04-06,30.54,30.87,30.25,30.25,37045,22.2702086519429,22.5108494134079,22.0587364676252,22.0587364676252,50801.2438357329,0.0,1.0
2018-04-09,30.58,31.3,30.27,30.77,40585,22.2993772290902,22.8244116177411,22.0733207561988,22.4379279705397,55655.7829956328,0.0,1.0
2018-04-10,31.32,31.63,30.6,30.82,30973,22.8389959063147,23.0650523792061,22.3139615176638,22.4743886919738,42474.4749716333,0.0,1.0
2018-04-11,31.07,31.4,30.86,31.14,24311,22.6566922991443,22.8973330606093,22.5035572691211,22.707737309152,33338.6162475503,0.0,1.0
2018-04-12,31.28,31.57,31.0,31.4,21736,22.8098273291674,23.0212995134852,22.6056472891365,22.8973330606093,29807.4189772842,0.0,1.0
2018-04-13,31.05,31.18,30.95,31.09,13702,22.6421080105706,22.7369058862993,22.5691865677024,22.6712765877179,18790.0834940535,0.0,1.0
2018-04-16,31.15,31.45,30.95,30.95,26935,22.7150294534388,22.9337937820434,22.5691865677024,22.5691865677024,36937.0091163576,0.0,1.0
2018-04-17,31.19,31.38,30.68,31.26,35184,22.7441980305861,22.8827487720356,22.3722986719584,22.7952430405938,48249.1824299211,0.0,1.0
2018-04-18,30.83,31.34,30.8,31.29,21911,22.4816808362606,22.8535801948884,22.4598044034002,22.8171194734543,30047.4032577877,0.0,1.0
2018-04-19,31.02,31.39,30.84,30.84,30352,22.6202315777102,22.8900409163224,22.4889729805474,22.4889729805474,41622.8736105322,0.0,1.0
2018-04-20,31.18,31.45,30.86,30.94,20491,22.7369058862993,22.9337937820434,22.5035572691211,22.5618944234156,28100.1022388447,0.0,1.0
2018-04-23,31.08,31.35,31.06,31.17,23554,22.6639844434311,22.8608723391752,22.6494001548574,22.7296137420124,32300.5128170293,0.0,1.0
2018-04-24,31.2,31.34,30.61,30.95,32162,22.7514901748729,22.8535801948884,22.3212536619506,22.5691865677024,44104.9967403116,0.0,1.0
2018-04-25,31.36,31.93,31.29,31.6,21134,22.868164483462,23.2838167078106,22.8171194734543,23.0431759463456,28981.873052352,0.0,1.0
2018-04-26,31.04,31.54,30.83,31.37,21612,22.6348158662838,22.9994230806247,22.4816808362606,22.8754566277488,29637.3729728131,0.0,1.0
2018-04-27,31.02,31.62,30.91,31.03,21712,22.6202315777102,23.0577602349193,22.5400179905552,22.627523721997,29774.5068473865,0.0,1.0
2018-04-30,31.03,31.29,30.97,31.09,30484,22.627523721997,22.8171194734543,22.5837708562761,22.6712765877179,41803.8903249691,0.0,1.0
2018-05-01,31.58,31.66,30.54,30.95,27019,23.028591657772,23.0869288120665,22.2702086519429,22.5691865677024,37052.2015709993,0.0,1.0
2018-05-02,31.52,31.71,31.11,31.43,24522,22.9848387920511,23.1233895335006,22.6858608762915,22.9192094934697,33627.9687229003,0.0,1.0
2018-05-03,31.32,31.45,30.9,31.26,29160,22.9702545034774,23.0655971945838,22.6622242706722,22.9262501845053,39759.7336094704,0.18,1.0
2018-05-04,31.66,32.0,31.05,31.13,21899,23.2196123109865,23.4689701184955,22.7722350681026,22.8309074933989,29859.3417803083,0.0,1.0
2018-05-07,31.58,31.8,31.37,31.74,29470,23.1609398856902,23.3222890552549,23.0069247692876,23.2782847362827,40182.4193920128,0.0,1.0
2018-05-08,31.67,31.76,31.29,31.57,46589,23.2269463641485,23.2929528426068,22.9482523439914,23.1536058325282,63524.2191060224,0.0,1.0
2018-05-09,31.77,31.99,31.59,31.74,29900,23.3002868957688,23.4616360653334,23.1682739388523,23.2782847362827,40768.7254774747,0.0,1.0
2018-05-10,31.74,31.92,31.63,31.78,22942,23.2782847362827,23.4102976931992,23.1976101515004,23.3076209489308,31281.4749131848,0.0,1.0
2018-05-11,32.22,32.44,31.81,31.81,53965,23.6303192880601,23.7916684576248,23.3296231084169,23.3296231084169,73581.4137254825,0.0,1.0
2018-05-14,32.4,32.5,32.15,32.22,33451,23.7623322449767,23.835672776597,23.5789809159259,23.6303192880601,45610.5229413714,0.0,1.0
2018-05-15,33.02,33.24,32.28,32.28,23695,24.2170435410225,24.3783927105872,23.6743236070323,23.6743236070323,32308.1923140055,0.0,1.0
2018-05-16,33.88,33.97,32.77,33.03,34226,24.8477721129571,24.9137785914154,24.0336922119718,24.2243775941845,46667.2373977274,0.0,1.0
2018-05-17,33.76,34.09,33.38,34.09,64020,24.7597634750127,25.0017872293597,24.4810694548556,25.0017872293597,87291.4316076233,0.0,1.0
2018-05-18,33.11,34.02,33.06,34.02,51131,24.2830500194808,24.9504488572255,24.2463797536706,24.9504488572255,69717.2475715304,0.0,1.0
2018-05-21,33.78,34.06,33.2,33.2,43343,24.7744315813368,24.9797850698736,24.3490564979391,24.3490564979391,59098.2899120464,0.0,1.0
2018-05-22,33.77,34.3,33.56,33.83,30914,24.7670975281748,25.1558023457623,24.6130824117721,24.8111018471469,42151.3170371456,0.0,1.0
2018-05-23,34.21,34.21,33.55,33.76,31436,25.0897958673041,25.0897958673041,24.6057483586101,24.7597634750127,42863.065354846,0.0,1.0
2018-05-24,34.41,34.51,33.8,34.09,41234,25.2364769305447,25.309817462165,24.7890996876608,25.0017872293597,56222.6630882338,0.0,1.0
2018-05-25,34.2,34.38,33.91,34.38,29522,25.082461814142,25.2144747710586,24.8697742724432,25.2144747710586,40253.321523278,0.0,1.0
2018-05-29,33.71,34.1,33.46,33.95,44454,24.7230932092026,25.0091212825217,24.5397418801518,24.8991104850913,60613.1412165773,0.0,1.0
2018-05-30,34.38,34.49,33.01,33.86,48421,25.2144747710586,25.2951493558409,24.2097094878605,24.833104006633,66022.1557305954,0.0,1.0
2018-05-31,34.45,34.73,33.81,34.42,61684,25.2658131431928,25.4711666317296,24.7964337408229,25.2438109837067,84106.2897107876,0.0,1.0
2018-06-01,34.88,34.95,34.36,34.62,46591,25.5811774291601,25.6325158012943,25.1998066647345,25.3904920469473,63526.946111071,0.0,1.0
2018-06-04,35.33,35.48,34.76,34.97,36655,25.9112098214514,26.0212206188819,25.4931687912157,25.6471839076183,49979.1850293257,0.0,1.0
2018-06-05,35.26,35.35,35.05,35.27,28262,25.8598714493172,25.9258779277755,25.7058563329146,25.8672055024792,38535.3083426218,0.0,1.0
2018-06-06,35.46,35.5,34.9,34.9,30651,26.0065525125578,26.0358887252059,25.5958455354841,25.5958455354841,41792.7158732468,0.0,1.0
2018-06-07,35.32,36.09,35.1,35.51,30914,25.9038757682894,26.4685978617657,25.7425265987247,26.0432227783679,42151.3170371456,0.0,1.0
2018-06-08,35.0,35.56,34.43,35.32,26361,25.6691860671044,26.0798930441781,25.2511450368687,25.9038757682894,35943.29004387,0.0,1.0
2018-06-11,34.34,35.06,34.28,35.06,28101,25.1851385584105,25.7131903860766,25.1411342394383,25.7131903860766,38315.7844362045,0.0,1.0
2018-06-12,33.76,34.33,33.53,34.33,24301,24.7597634750127,25.1778045052484,24.591080252286,25.1778045052484,33134.4748437497,0.0,1.0
2018-06-13,33.72,34.0,33.42,33.61,33346,24.7304272623646,24.9357807509014,24.5104056675037,24.6497526775823,45467.3551763168,0.0,1.0
2018-06-14,33.44,33.51,33.21,33.4,29871,24.5250737738278,24.576412145962,24.3563905511011,24.4957375611797,40729.1839042691,0.0,1.0
2018-06-15,33.12,33.65,33.03,33.23,83068,24.2903840726428,24.6790888902304,24.2243775941845,24.3710586574251,113263.427691066,0.0,1.0
2018-06-18,33.62,33.65,32.91,33.12,27732,24.6570867307443,24.6790888902304,24.1363689562402,24.2903840726428,37812.6520047268,0.0,1.0
2018-06-19,34.23,34.5,33.3,33.44,46538,25.1044639736281,25.3024834090029,24.4223970295594,24.5250737738278,63454.6804772817,0.0,1.0
2018-06-20,34.4,34.62,34.0,34.0,40797,25.2291428773826,25.3904920469473,24.9357807509014,24.9357807509014,55626.8124851017,0.0,1.0
2018-06-21,33.93,34.41,33.74,34.41,28280,24.8844423787672,25.2364769305447,24.7450953686887,25.2364769305447,38559.8513880598,0.0,1.0
2018-06-22,34.15,34.16,33.46,34.01,125967,25.0457915483319,25.0531256014939,24.5397418801518,24.9431148040635,171756.32248231,0.0,1.0
2018-06-25,33.72,33.9,33.22,33.85,31289,24.7304272623646,24.8624402192811,24.3637246042631,24.825769953471,42662.6304837695,0.0,1.0
2018-06-26,33.62,33.9,33.29,33.64,56183,24.6570867307443,24.8624402192811,24.4150629763973,24.6717548370684,76605.662324447,0.0,1.0
2018-06-27,32.72,33.7,32.64,33.49,39014,23.9970219461616,24.7157591560406,23.9383495208654,24.5617440396379,53195.6874842208,0.0,1.0
2018-06-28,32.4,32.96,32.26,32.71,19086,23.7623322449767,24.1730392220503,23.6596555007083,23.9896878929996,26023.8091793673,0.0,1.0
2018-06-29,31.86,32.69,31.77,32.28,38486,23.3662933742271,23.9750197866755,23.3002868957688,23.6743236070323,52475.7581513743,0.0,1.0
2018-07-02,32.64,32.68,31.62,32.02,34189,23.9383495208654,23.9676857335135,23.1902760983383,23.4836382248195,46616.7878043272,0.0,1.0
2018-07-03,32.98,33.24,32.48,32.48,15711,24.1877073283744,24.3783927105872,23.8210046702729,23.8210046702729,21421.9881597527,0.0,1.0
2018-07-05,32.99,33.59,32.72,33.0,18890,24.1950413815364,24.6350845712582,23.9970219461616,24.2023754346985,25756.5626845986,0.0,1.0
2018-07-06,33.13,33.48,32.72,32.93,20937,24.2977181258048,24.5544099864759,23.9970219461616,24.1510370625643,28547.6523519027,0.0,1.0
2018-07-09,33.47,33.65,33.1,33.1,19433,24.5470759333139,24.6790888902304,24.2757159663188,24.2757159663188,26496.9445553099,0.0,1.0
2018-07-10,32.71,33.57,32.41,33.51,23364,23.9896878929996,24.6204164649342,23.7696662981387,24.576412145962,31856.8729784522,0.0,1.0
2018-07-11,32.59,33.12,32.49,32.55,15749,23.9016792550552,24.2903840726428,23.8283387234349,23.8723430424071,21473.8012556773,0.0,1.0
2018-07-12,32.02,32.76,31.65,32.76,19692,23.4836382248195,24.0263581588097,23.2122782578244,24.0263581588097,26850.0917091115,0.0,1.0
2018-07-13,31.64,32.1,31.59,32.03,11249,23.2049442046624,23.5423106501158,23.1682739388523,23.4909722779816,15338.0398961911,0.0,1.0
2018-07-16,31.9,32.38,31.63,31.63,11196,23.3956295868752,23.7476641386526,23.1976101515004,23.1976101515004,15265.7742624016,0.0,1.0
2018-07-17,31.76,32.29,31.68,31.89,13583,23.2929528426068,23.6816576601943,23.2342804173105,23.3882955337131,18520.4547879779,0.0,1.0
2018-07-18,32.07,32.24,31.64,31.72,18021,23.5203084906297,23.6449873943842,23.2049442046624,23.2636166299586,24571.6789909556,0.0,1.0
2018-07-19,31.79,32.21,31.66,31.98,30480,23.3149550020928,23.6229852348981,23.2196123109865,23.4543020121714,41559.5569415864,0.0,1.0
2018-07-20,32.07,32.31,31.77,31.77,25953,23.5203084906297,23.6963257665184,23.3002868957688,23.3002868957688,35386.9810139432,0.0,1.0
2018-07-23,32.01,32.3,31.87,32.0,14614,23.4763041716575,23.6889917133564,23.3736274273891,23.4689701184955,19926.2258905624,0.0,1.0
2018-07-24,32.03,32.19,31.88,32.06,12821,23.4909722779816,23.608317128574,23.3809614805511,23.5129744374677,17481.4658644382,0.0,1.0
2018-07-25,33.38,33.74,31.51,32.27,15357,24.4810694548556,24.7450953686887,23.109601513556,23.6669895538703,20939.3082661398,0.0,1.0
2018-07-26,33.45,33.99,32.99,33.37,8802,24.5324078269898,24.9284466977394,24.1950413815364,24.4737354016936,12001.5492191549,0.0,1.0
2018-07-27,32.91,33.76,32.77,33.5,26076,24.1363689562402,24.7597634750127,24.0336922119718,24.5690780928,35554.6918244358,0.0,1.0
2018-07-30,32.65,33.4,32.46,32.95,22600,23.9456835740274,24.4957375611797,23.8063365639489,24.1657051688883,30815.1570498639,0.0,1.0
2018-07-31,32.53,34.53,31.84,32.88,34088,23.8576749360831,25.324485568489,23.351625267903,24.1143667967541,46479.0740493698,0.0,1.0
2018-08-01,32.64,33.21,32.37,32.62,22747,23.9383495208654,24.3563905511011,23.7403300854906,23.9236814145413,31015.5919209404,0.0,1.0
2018-08-02,33.3,33.45,32.5,32.54,15270,24.576412145962,24.687116705178,23.9859878301431,24.015509045934,20690.2047776549,0.21,1.0
2018-08-03,32.67,33.05,32.47,33.05,22477,24.1114529972546,24.3919045472686,23.9638469182999,24.3919045472686,30455.3852513,0.0,1.0
2018-08-06,32.63,33.0,32.5,32.59,14192,24.0819317814636,24.3550030275299,23.9859878301431,24.0524105656727,19229.5603277328,0.0,1.0
2018-08-07,32.75,33.3,32.22,33.3,14313,24.1704954288365,24.576412145962,23.7793393196065,24.576412145962,19393.5102149689,0.0,1.0
2018-08-08,33.06,33.15,32.47,32.47,13473,24.3992848512163,24.4657075867459,23.9638469182999,23.9638469182999,18255.345708536,0.0,1.0
2018-08-09,33.16,33.29,32.68,33.11,13000,24.4730878906937,24.5690318420142,24.1188333012023,24.436186370955,17614.4506947946,0.0,1.0
2018-08-10,33.01,33.33,32.87,33.03,16643,24.3623833314776,24.5985530578052,24.2590590762093,24.3771439393731,22550.5617625745,0.0,1.0
2018-08-13,32.75,33.11,32.46,32.97,19541,24.1704954288365,24.436186370955,23.9564666143521,24.3328621156867,26477.2293097679,0.0,1.0
2018-08-14,33.44,33.5,32.37,32.48,30136,24.6797364012303,24.7240182249167,23.8900438788225,23.9712272222476,40833.0066260255,0.0,1.0
2018-08-15,33.18,33.5,33.08,33.27,19087,24.4878484985891,24.7240182249167,24.4140454591118,24.5542712341188,25862.0784931959,0.0,1.0
2018-08-16,33.76,34.06,33.3,33.3,27173,24.9159061275579,25.1373152459899,24.576412145962,24.576412145962,36818.266825358,0.0,1.0
2018-08-17,33.61,34.13,33.39,33.76,30121,24.8052015683418,25.1889773736241,24.6428348814916,24.9159061275579,40812.6822598392,0.0,1.0
2018-08-20,33.85,34.25,33.56,33.71,15354,24.9823288630875,25.2775410209969,24.7683000486031,24.8790046078192,20804.0212282982,0.0,1.0
2018-08-21,33.75,34.22,33.71,33.8,31882,24.9085258236101,25.2554001091537,24.8790046078192,24.9454273433488,43198.7628501111,0.0,1.0
2018-08-22,33.84,34.3,33.45,33.53,26675,24.9749485591397,25.3144425407356,24.687116705178,24.7461591367599,36143.497867973,0.0,1.0
2018-08-23,33.84,34.0,33.68,33.68,30832,24.9749485591397,25.0930334223035,24.856863695976,24.856863695976,41776.05721707,0.0,1.0
2018-08-24,33.7,34.0,33.7,33.83,25874,24.8716243038714,25.0930334223035,24.8716243038714,24.967568255192,35058.1767136244,0.0,1.0
2018-08-27,33.23,34.0,33.17,33.86,21756,24.5247500183278,25.0930334223035,24.4804681946414,24.9897091670352,29478.4607166118,0.0,1.0
2018-08-28,33.09,33.34,32.75,33.26,18772,24.4214257630595,24.6059333617529,24.1704954288365,24.546890930171,25435.2668032835,0.0,1.0
2018-08-29,32.87,33.21,32.85,33.09,12332,24.2590590762093,24.5099894104324,24.2442984683138,24.4214257630595,16709.3389206314,0.0,1.0
2018-08-30,33.35,33.49,32.85,32.85,17591,24.6133136657007,24.716637920969,24.2442984683138,24.2442984683138,23835.0617055486,0.0,1.0
2018-08-31,33.57,33.7,32.9,33.17,21364,24.7756803525509,24.8716243038714,24.2811999880525,24.4804681946414,28947.3172802764,0.0,1.0
2018-09-04,33.6,33.76,33.47,33.47,16851,24.7978212643941,24.9159061275579,24.7018773130735,24.7018773130735,22832.3929736911,0.0,1.0
2018-09-05,33.96,33.97,33.51,33.6,14797,25.0635122065126,25.0708925104603,24.7313985288644,24.7978212643941,20049.3097639136,0.0,1.0
2018-09-06,33.99,34.29,33.8,33.97,24471,25.0856531183558,25.3070622367879,24.9454273433488,25.0708925104603,33157.1709963323,0.0,1.0
2018-09-07,34.39,34.39,33.94,33.94,13224,25.3808652762652,25.3808652762652,25.0487515986171,25.0487515986171,17917.9612298435,0.0,1.0
2018-09-10,34.34,34.58,33.86,34.39,14848,25.3439637565266,25.5210910512722,24.9897091670352,25.3808652762652,20118.412608947,0.0,1.0
2018-09-11,33.93,34.33,33.79,34.33,17407,25.0413712946694,25.3365834525788,24.9380470394011,25.3365834525788,23585.74948033,0.0,1.0
2018-09-12,33.26,34.0,33.05,33.85,24069,24.546890930171,25.0930334223035,24.3919045472686,24.9823288630875,32612.4779825395,0.0,1.0
2018-09-13,33.5,33.59,33.3,33.31,13445,24.7240182249167,24.7904409604463,24.576412145962,24.5837924499097,18217.4068916549,0.0,1.0
2018-09-14,33.57,33.93,33.42,33.49,21466,24.7756803525509,25.0413712946694,24.6649757933348,24.716637920969,29085.5229703432,0.0,1.0
2018-09-17,33.35,33.68,33.3,33.49,17727,24.6133136657007,24.856863695976,24.576412145962,24.716637920969,24019.3359589711,0.0,1.0
2018-09-18,33.27,33.52,33.2,33.2,16509,24.5542712341188,24.7387788328122,24.5026091064846,24.5026091064846,22368.9974246434,0.0,1.0
2018-09-19,33.41,33.74,33.2,33.2,16971,24.6575954893871,24.9011455196624,24.5026091064846,24.5026091064846,22994.9879031815,0.0,1.0
2018-09-20,34.42,34.45,33.54,33.54,18768,25.4030061881084,25.4251470999517,24.7535394407077,24.7535394407077,25429.8469723005,0.0,1.0
2018-09-21,34.22,34.8,33.75,34.38,104870,25.2554001091537,25.6834577381224,24.9085258236101,25.3734849723175,142094.418797163,0.0,1.0
2018-09-24,33.62,34.43,33.41,33.92,16250,24.8125818722895,25.4103864920562,24.6575954893871,25.0339909907216,22018.0633684934,0.0,1.0
2018-09-25,33.73,34.09,33.63,33.71,16725,24.8937652157146,25.1594561578332,24.8199621762373,24.8790046078192,22661.6682977262,0.0,1.0
2018-09-26,33.62,33.89,33.51,33.66,30054,24.8125818722895,25.0118500788784,24.7313985288644,24.8421030880805,40721.9000908738,0.0,1.0
2018-09-27,33.38,33.72,33.25,33.62,17100,24.6354545775439,24.8863849117669,24.5395106262233,24.8125818722895,23169.7774523837,0.0,1.0
2018-09-28,33.88,33.89,33.45,33.5,22345,25.0044697749307,25.0118500788784,24.687116705178,24.7240182249167,30276.5308288605,0.0,1.0
2018-10-01,33.1,34.0,32.85,34.0,22408,24.4288060670073,25.0930334223035,24.2442984683138,25.0930334223035,30361.8931668429,0.0,1.0
2018-10-02,32.82,33.24,32.77,33.04,19017,24.2221575564706,24.5321303222756,24.185256036732,24.3845242433208,25767.2314509931,0.0,1.0
2018-10-03,33.5,33.65,32.86,32.86,19741,24.7240182249167,24.8347227841328,24.2516787722616,24.2516787722616,26748.2208589186,0.0,1.0
2018-10-04,33.86,34.19,33.17,33.49,22616,24.9897091670352,25.2332591973105,24.4804681946414,24.716637920969,30643.7243779597,0.0,1.0
2018-10-05,34.26,34.34,33.85,33.85,25423,25.2849213249447,25.3439637565266,24.9823288630875,24.9823288630875,34447.0907702895,0.0,1.0
2018-10-08,35.0,35.17,33.63,34.18,24319,25.8310638170772,25.9565289841887,24.8199621762373,25.2258788933628,32951.2174189777,0.0,1.0
2018-10-09,34.76,35.74,34.61,34.99,32511,25.6539365223315,26.3772063092096,25.5432319631154,25.8236835131294,44051.0312721899,0.0,1.0
2018-10-10,34.71,35.49,34.59,34.82,41066,25.6170350025928,26.1926987105162,25.52847135522,25.6982183460179,55642.6947871106,0.0,1.0
2018-10-11,33.29,34.72,33.03,34.62,25891,24.5690318420142,25.6244153065405,24.3771439393731,25.5506122670632,35081.2109953023,0.0,1.0
2018-10-12,31.77,33.73,31.64,33.73,28140,23.4472256419583,24.8937652157146,23.3512816906377,24.8937652157146,38128.5109655017,0.0,1.0
2018-10-15,32.58,32.76,31.26,31.68,25652,24.045030261725,24.1778757327842,23.0708301406238,23.3808029064287,34757.3760940671,0.0,1.0
2018-10-16,33.27,33.63,32.7,32.7,11997,24.5542712341188,24.8199621762373,24.1335939090978,24.1335939090978,16255.4280758039,0.0,1.0
2018-10-17,33.51,33.7,33.01,33.27,22454,24.7313985288644,24.8716243038714,24.3623833314776,24.5542712341188,30424.2212231477,0.0,1.0
2018-10-18,33.59,34.3,33.34,33.34,20124,24.7904409604463,25.3144425407356,24.6059333617529,24.6059333617529,27267.1696755422,0.0,1.0
2018-10-19,32.87,34.53,32.81,33.27,28389,24.2590590762093,25.4841895315335,24.2147772525229,24.5542712341188,38465.8954441943,0.0,1.0
2018-10-22,32.5,33.94,32.22,32.86,20202,23.9859878301431,25.0487515986171,23.7793393196065,24.2516787722616,27372.8563797109,0.0,1.0
2018-10-23,33.14,33.38,32.38,32.38,43007,24.4583272827982,24.6354545775439,23.8974241827702,23.8974241827702,58272.667771618,0.0,1.0
2018-10-24,33.14,33.6,33.1,33.15,32685,24.4583272827982,24.7978212643941,24.4288060670073,24.4657075867459,44286.793919951,0.0,1.0
2018-10-25,33.33,34.13,32.92,33.34,51277,24.5985530578052,25.1889773736241,24.295960595948,24.6059333617529,69478.1683289989,0.0,1.0
2018-10-26,33.56,34.15,33.05,33.05,22811,24.7683000486031,25.2037379815196,24.3919045472686,24.3919045472686,30907.9411383817,0.0,1.0
2018-10-29,35.03,35.59,33.87,33.87,39058,25.8532047289204,26.2665017499936,24.9970894709829,24.9970894709829,52921.9396336376,0.0,1.0
2018-10-30,35.21,36.03,35.0,35.1,46048,25.9860501999796,26.591235123694,25.8310638170772,25.9048668565545,62393.0942764542,0.0,1.0
2018-10-31,34.53,35.2,34.13,35.2,46732,25.4841895315335,25.9786698960319,25.1889773736241,25.9786698960319,63319.8853745497,0.0,1.0
2018-11-01,34.47,34.87,34.25,34.52,21745,25.5948940907496,25.8919047561485,25.4315382247802,25.6320204239245,29285.1436439778,0.21,1.0
2018-11-02,34.55,34.96,34.41,34.53,36067,25.6542962238294,25.9587321558632,25.5503424909398,25.6394456905594,48573.3398853688,0.0,1.0
2018-11-05,34.25,34.76,34.12,34.51,29838,25.4315382247802,25.8102268231638,25.3350097585256,25.6245951572895,40184.415546057,0.0,1.0
2018-11-06,34.32,34.64,34.03,34.03,39891,25.483515091225,25.7211236235441,25.2681823588108,25.2681823588108,53723.3232973979,0.0,1.0
2018-11-07,34.3,34.65,34.11,34.34,45685,25.4686645579551,25.7285488901791,25.3275844918906,25.498365624495,61526.4100885318,0.0,1.0
2018-11-08,34.84,34.98,34.05,34.05,31493,25.8696289562436,25.9735826891332,25.2830328920808,25.2830328920808,42413.2917351019,0.0,1.0
2018-11-09,34.58,34.89,34.41,34.78,30824,25.6765720237343,25.9067552894184,25.5503424909398,25.8250773564337,41512.3139885937,0.0,1.0
2018-11-12,34.35,34.82,34.19,34.37,40602,25.5057908911299,25.8547784229736,25.3869866249704,25.5206414243999,54680.8646692475,0.0,1.0
2018-11-13,34.48,34.71,34.34,34.34,23852,25.6023193573846,25.7731004899889,25.498365624495,25.498365624495,32122.7521819341,0.0,1.0
2018-11-14,34.08,34.91,33.95,34.61,28116,25.3053086919857,25.9216058226884,25.208780225731,25.6988478236392,37865.3069070627,0.0,1.0
2018-11-15,34.19,34.19,33.6,33.91,30815,25.3869866249704,25.3869866249704,24.948895893507,25.1790791591911,41500.1932117348,0.0,1.0
2018-11-16,34.09,34.68,33.66,34.05,37369,25.3127339586206,25.750824690084,24.9934474933168,25.2830328920808,50326.81227095,0.0,1.0
2018-11-19,34.14,34.71,34.05,34.05,26366,25.3498602917955,25.7731004899889,25.2830328920808,25.2830328920808,35508.4891845076,0.0,1.0
2018-11-20,33.3,34.2,33.25,33.84,23669,24.7261378944578,25.3944118916053,24.689011561283,25.1271022927463,31876.2963858041,0.0,1.0
2018-11-21,33.45,33.8,33.28,33.28,17133,24.8375168939824,25.0974012262064,24.7112873611879,24.7112873611879,23073.9188803068,0.0,1.0
2018-11-23,34.06,34.06,33.28,33.28,12739,25.2904581587157,25.2904581587157,24.7112873611879,24.7112873611879,17156.286267217,0.0,1.0
2018-11-26,33.81,34.34,33.67,34.03,27303,25.1048264928414,25.498365624495,25.0008727599518,25.2681823588108,36770.3967308129,0.0,1.0
2018-11-27,33.66,34.0,33.58,33.67,21625,24.9934474933168,25.2459065589059,24.9340453602371,25.0008727599518,29123.5332858598,0.0,1.0
2018-11-28,34.77,34.96,33.68,33.82,34948,25.8176520897988,25.9587321558632,25.0082980265868,25.1122517594764,47066.3232959179,0.0,1.0
2018-11-29,34.75,34.85,34.28,34.75,16294,25.8028015565288,25.8770542228785,25.4538140246851,25.8028015565288,21943.9931264647,0.0,1.0
2018-11-30,34.77,34.93,34.57,34.71,43317,25.8176520897988,25.9364563559583,25.6691467570993,25.7731004899889,58337.2990216686,0.0,1.0
2018-12-03,34.7,34.99,33.83,34.98,23693,25.765675223354,25.9810079557682,25.1196770261114,25.9735826891332,31908.6184574277,0.0,1.0
2018-12-04,32.64,34.58,32.42,34.58,42012,24.2360702965497,25.6765720237343,24.0727144305803,25.6765720237343,56579.7863771346,0.0,1.0
2018-12-06,32.9,33.37,32.28,32.31,19825,24.4291272290589,24.7781147609026,23.9687606976907,23.9910364975956,26699.3779140888,0.0,1.0
2018-12-07,32.95,33.29,32.42,32.84,34910,24.4662535622338,24.7187126278229,24.0727144305803,24.3845756292491,47015.1466825139,0.0,1.0
2018-12-10,32.49,33.07,32.36,32.82,30670,24.1246912970251,24.5553567618535,24.0281628307704,24.3697250959792,41304.9140290089,0.0,1.0
2018-12-11,32.72,33.15,32.55,32.69,25980,24.2954724296294,24.6147588949332,24.1692428968349,24.2731966297245,34988.6425325612,0.0,1.0
2018-12-12,33.92,34.27,33.04,33.04,31660,25.1865044258261,25.4463887580502,24.5330809619486,24.5330809619486,42638.199483483,0.0,1.0
2018-12-13,33.27,33.72,33.01,33.38,35343,24.7038620945529,25.0379990931267,24.5108051620436,24.7855400275376,47598.2907247233,0.0,1.0
2018-12-14,32.86,33.9,32.86,33.07,27395,24.399426162519,25.1716538925562,24.399426162519,24.5553567618535,36894.2980053701,0.0,1.0
2018-12-17,32.16,33.075,32.13,32.74,42275,23.879657498071,24.559069395171,23.8573816981661,24.3103229628994,56933.9824120101,0.0,1.0
2018-12-18,31.52,32.76,31.52,32.36,46090,23.4044404334328,24.3251734961693,23.4044404334328,24.0281628307704,62071.8450471802,0.0,1.0
2018-12-19,30.76,31.96,30.535,31.54,42232,22.8401201691749,23.7311521653715,22.673051669888,23.4192909667027,56876.0720336844,0.0,1.0
2018-12-20,30.81,31.24,30.36,30.73,46491,22.8772465023497,23.1965329676535,22.543109503776,22.8178443692699,62611.8929938916,0.0,1.0
2018-12-21,30.56,31.31,30.38,30.46,108053,22.6916148364754,23.2485098340983,22.5579600370459,22.6173621701257,145520.700214428,0.0,1.0
2018-12-24,29.95,30.9,29.95,30.76,23815,22.2386735717421,22.9440739020645,22.2386735717421,22.8401201691749,32072.9223215144,0.0,1.0
2018-12-26,30.86,31.13,27.06,30.2,42252,22.9143728355246,23.1148550346688,20.0927715142351,22.4243052376164,56903.0070933708,0.0,1.0
2018-12-27,30.32,30.86,29.81,30.52,36682,22.5134084372361,22.9143728355246,22.1347198388525,22.6619137699355,49401.5929707239,0.0,1.0
2018-12-28,31.22,31.57,30.46,30.46,43694,23.1816824343836,23.4415667666076,22.6173621701257,22.6173621701257,58845.0248967563,0.0,1.0
2018-12-31,31.48,31.59,30.9,31.23,41324,23.3747393668929,23.4564172998776,22.9440739020645,23.1891077010186,55653.2203239244,0.0,1.0
2019-01-02,32.22,32.27,30.96,31.23,42451,23.9242090978808,23.9613354310557,22.9886255018743,23.1891077010186,57171.01093725,0.0,1.0
2019-01-03,31.9,32.65,31.84,32.19,44042,23.6866005655617,24.2434955631846,23.6420489657519,23.9019332979759,59313.6949352987,0.0,1.0
2019-01-04,32.25,32.59,31.95,32.17,50054,23.9464848977857,24.1989439633748,23.7237268987366,23.887082764706,67410.3738770138,0.0,1.0
2019-01-07,32.32,32.54,32.01,32.02,48080,23.9984617642305,24.1618176301999,23.7682784985464,23.7757037651814,64751.8834859717,0.0,1.0
2019-01-08,32.67,32.88,32.3,32.41,39014,24.2583460964546,24.414276695789,23.9836112309606,24.0652891639453,52542.2209301517,0.0,1.0
2019-01-09,32.83,32.95,32.64,32.94,33582,24.3771503626141,24.4662535622338,24.2360702965497,24.4588282955988,45226.6587193407,0.0,1.0
2019-01-10,32.81,32.96,32.5,32.68,37535,24.3622998293442,24.4736788288688,24.13211656366,24.2657713630895,50550.3732663465,0.0,1.0
2019-01-11,32.8,33.06,32.67,32.7,32912,24.3548745627092,24.5479314952185,24.2583460964546,24.2806218963595,44324.3342198481,0.0,1.0
2019-01-14,32.84,33.38,32.69,32.69,48301,24.3845756292491,24.7855400275376,24.2731966297245,24.2731966297245,65049.5158955057,0.0,1.0
2019-01-15,33.08,33.31,32.73,32.73,35756,24.5627820284884,24.7335631610928,24.3028976962644,24.3028976962644,48154.4997072463,0.0,1.0
2019-01-16,33.75,33.81,33.1,33.1,32226,25.0602748930316,25.1048264928414,24.5776325617584,24.5776325617584,43400.4616726065,0.0,1.0
2019-01-17,34.08,34.19,33.64,33.64,33699,25.3053086919857,25.3869866249704,24.9785969600469,24.9785969600469,45384.2288185057,0.0,1.0
2019-01-18,34.2,34.47,33.9,34.22,38788,25.3944118916053,25.5948940907496,25.1716538925562,25.4092624248753,52237.8547556961,0.0,1.0
2019-01-22,33.47,34.37,33.39,34.04,34198,24.8523674272524,25.5206414243999,24.7929652941726,25.2756076254458,46056.25855768,0.0,1.0
2019-01-23,33.82,34.08,33.61,33.7,25888,25.1122517594764,25.3053086919857,24.956321160142,25.0231485598567,34864.741258004,0.0,1.0
2019-01-24,34.79,34.96,34.09,34.09,50620,25.8325026230687,25.9587321558632,25.3127339586206,25.3127339586206,68172.6360661373,0.0,1.0
2019-01-25,35.08,35.43,34.81,34.88,45749,26.0478353554829,26.3077196877069,25.8473531563387,25.8993300227835,61612.6022795282,0.0,1.0
2019-01-28,34.25,35.0,34.11,34.84,29717,25.4315382247802,25.9884332224031,25.3275844918906,25.8696289562436,40021.4584349546,0.0,1.0
2019-01-29,34.35,34.49,33.82,34.2,67602,25.5057908911299,25.6097446240195,25.1122517594764,25.3944118916053,91043.1952458123,0.0,1.0
2019-01-30,34.5,34.71,34.21,34.28,44725,25.6171698906545,25.7731004899889,25.4018371582403,25.4538140246851,60233.5272235873,0.0,1.0
2019-01-31,34.3,34.5,33.89,34.17,39991,25.6245951572895,25.7740097063116,25.3182953317942,25.5274757004251,53530.2622960578,0.21,1.0
2019-02-01,34.39,34.72,34.3,34.3,16105,25.6918317043494,25.9383657102359,25.6245951572895,25.6245951572895,21557.4722882152,0.0,1.0
2019-02-04,34.42,34.56,34.3,34.46,22282,25.7142438867027,25.8188340710182,25.6245951572895,25.7441267965072,29825.743404285,0.0,1.0
2019-02-05,34.56,34.77,34.5,34.5,26977,25.8188340710182,25.9757193474914,25.7740097063116,25.7740097063116,36110.2719602099,0.0,1.0
2019-02-06,34.54,34.75,34.42,34.42,12380,25.803892616116,25.9607778925892,25.7142438867027,25.7142438867027,16571.3447331949,0.0,1.0
2019-02-07,34.62,34.79,34.58,34.7,24931,25.8636584357248,25.9906608023936,25.8337755259204,25.9234242553337,33371.5828387142,0.0,1.0
2019-02-08,34.71,34.8,34.5,34.57,22344,25.9308949827848,25.9981315298447,25.7740097063116,25.8263047984693,29908.7339837242,0.0,1.0
2019-02-11,35.06,35.09,34.7,34.79,10679,26.1923704435735,26.2147826259268,25.9234242553337,25.9906608023936,14294.4580295467,0.0,1.0
2019-02-12,35.01,35.35,34.86,35.2,21017,26.1550168063179,26.4090215396555,26.0429558945514,26.2969606278889,28132.4678721775,0.0,1.0
2019-02-13,35.37,35.37,34.88,35.02,19956,26.4239629945577,26.4239629945577,26.0578973494536,26.162487533769,26712.2581175797,0.0,1.0
2019-02-14,34.8,35.51,34.74,35.18,13680,25.9981315298447,26.5285531788732,25.9533071651381,26.2820191729867,18311.4697859536,0.0,1.0
2019-02-15,35.39,35.9,35.0,35.0,34148,26.4389044494599,26.8199115494663,26.1475460788668,26.1475460788668,45709.0694627737,0.0,1.0
2019-02-19,35.85,35.91,35.21,35.38,20868,26.7825579122107,26.8273822769174,26.30443135534,26.4314337220088,27933.0227699767,0.0,1.0
2019-02-20,36.1,36.18,35.58,35.81,26567,26.9693260984884,27.0290919180972,26.5808482710309,26.7526750024063,35561.4632897244,0.0,1.0
2019-02-21,36.19,36.19,35.855,36.01,39446,27.0365626455483,27.0365626455483,26.7862932759363,26.9020895514284,52800.7483316321,0.0,1.0
2019-02-22,36.13,36.48,36.1,36.2,27250,26.9917382808417,27.2532137416303,26.9693260984884,27.0440333729994,36475.6982212892,0.0,1.0
2019-02-25,36.21,36.47,36.12,36.22,35605,27.0515041004505,27.2457430141792,26.9842675533906,27.0589748279016,47659.3480795964,0.0,1.0
2019-02-26,35.74,36.28,35.74,36.28,23210,26.7003799102486,27.1037991926082,26.7003799102486,27.1037991926082,31067.9249804081,0.0,1.0
2019-02-27,35.49,35.78,35.49,35.71,17759,26.513611723971,26.730262820053,26.513611723971,26.6779677278953,23771.4467784174,0.0,1.0
2019-02-28,35.85,36.09,35.48,35.48,44404,26.7825579122107,26.9618553710372,26.5061409965199,26.5061409965199,59437.3175713074,0.0,1.0
2019-03-01,35.97,36.03,35.86,35.98,18217,26.872206641624,26.9170310063306,26.7900286396618,26.8796773690751,24384.5062200817,0.0,1.0
2019-03-04,35.59,35.99,35.48,35.91,21852,26.588318998482,26.8871480965262,26.5061409965199,26.8273822769174,29250.1635791417,0.0,1.0
2019-03-05,35.47,35.68,35.01,35.6,15840,26.4986702690687,26.6555555455419,26.1550168063179,26.5957897259331,21202.754488999,0.0,1.0
2019-03-06,34.97,35.62,34.82,35.24,50571,26.1251338965135,26.6107311808353,26.0130729847469,26.3268435376933,67692.2031100483,0.0,1.0
2019-03-07,34.55,34.94,34.4,34.94,25045,25.8113633435671,26.1027217141602,25.6993024318005,26.1027217141602,33524.1784202638,0.0,1.0
2019-03-08,34.7,34.96,34.47,34.47,22490,25.9234242553337,26.1176631690624,25.7515975239583,25.7515975239583,30104.1634127264,0.0,1.0
2019-03-11,35.38,35.49,34.64,34.66,25859,26.4314337220088,26.513611723971,25.878599890627,25.8935413455293,34613.7644148373,0.0,1.0
2019-03-12,35.21,35.72,34.9,35.46,26133,26.30443135534,26.6854384553464,26.0728388043558,26.4911995416176,34980.5292336496,0.0,1.0
2019-03-13,35.05,35.62,35.02,35.22,19915,26.1848997161223,26.6107311808353,26.162487533769,26.3119020827911,26657.3772505312,0.0,1.0
2019-03-14,35.31,35.38,35.0,35.09,14942,26.3791386298511,26.4314337220088,26.1475460788668,26.2147826259268,20000.7296448625,0.0,1.0
2019-03-15,34.57,35.465,34.52,35.3,120759,25.8263047984693,26.4949349053432,25.7889511612138,26.3716679024,161642.893266226,0.0,1.0
2019-03-18,35.05,35.25,34.71,34.71,17957,26.1848997161223,26.3343142651444,25.9308949827848,25.9308949827848,24036.48120953,0.0,1.0
2019-03-19,34.35,35.1,34.335,35.1,23716,25.661948794545,26.2222533533779,25.6507427033684,26.2222533533779,31745.2351932512,0.0,1.0
2019-03-20,33.72,34.67,33.65,34.36,30289,25.1912929651254,25.9010120729804,25.1389978729677,25.6694195219961,40543.575171546,0.0,1.0
2019-03-21,33.64,34.28,33.62,33.7,24539,25.1315271455166,25.6096537023873,25.1165856906144,25.1763515102232,32846.8682074207,0.0,1.0
2019-03-22,31.41,33.56,31.39,33.46,38550,23.4655549239202,25.0717613259077,23.450613469018,24.9970540513967,51601.4006029614,0.0,1.0
2019-03-25,32.26,32.45,31.04,31.25,39020,24.1005667572641,24.2425105788351,23.1891380082293,23.3460232847025,52230.5227374204,0.0,1.0
2019-03-26,33.26,33.34,32.45,32.45,20555,24.8476395023746,24.9074053219834,24.2425105788351,24.2425105788351,27514.0541995816,0.0,1.0
2019-03-27,33.28,33.48,33.07,33.23,17484,24.8625809572768,25.0119955062989,24.7056956808036,24.8252273200213,23403.3434018723,0.0,1.0
2019-03-28,33.44,33.87,32.85,33.27,15334,24.9821125964945,25.303353876892,24.5413396768793,24.8551102298257,20525.4442761559,0.0,1.0
2019-03-29,33.14,33.86,32.83,33.64,28240,24.7579907729613,25.2958831494409,24.5263982219771,25.1315271455166,37800.8703768517,0.0,1.0
2019-04-01,33.68,33.9,33.26,33.4,23630,25.161410055321,25.3257660592453,24.8476395023746,24.95222968669,31630.1192282225,0.0,1.0
2019-04-02,33.33,34.06,33.33,33.89,17982,24.8999345945323,25.445297698463,24.8999345945323,25.3182953317942,24069.9451528522,0.0,1.0
2019-04-03,33.22,33.61,33.12,33.61,24308,24.8177565925702,25.1091149631633,24.7430493180591,25.1091149631633,32537.6613711228,0.0,1.0
2019-04-04,33.53,33.65,33.23,33.23,20450,25.0493491435544,25.1389978729677,24.8252273200213,24.8252273200213,27373.5056376281,0.0,1.0
2019-04-05,33.97,34.0,33.5,33.5,20874,25.378061151403,25.4004733337563,25.0269369612011,25.0269369612011,27941.054116374,0.0,1.0
2019-04-08,33.75,34.14,33.7,33.96,15394,25.2137051474787,25.5050635180718,25.1763515102232,25.3705904239519,20605.7577401294,0.0,1.0
2019-04-09,33.15,33.7,33.15,33.55,12852,24.7654615004124,25.1763515102232,24.7654615004124,25.0642905984566,17203.1439831196,0.0,1.0
2019-04-10,33.85,33.93,33.2,33.2,18137,25.2884124219898,25.3481782415986,24.802815137668,24.802815137668,24277.4216014503,0.0,1.0
2019-04-11,33.92,34.09,33.9,33.95,14588,25.3407075141475,25.4677098808163,25.3257660592453,25.3631196965008,19526.880207419,0.0,1.0
2019-04-12,34.05,34.35,33.97,34.15,18611,25.4378269710119,25.661948794545,25.378061151403,25.5125342455229,24911.8979668408,0.0,1.0
2019-04-15,33.91,34.33,33.69,34.2,22089,25.3332367866964,25.6470073396428,25.1688807827721,25.5498878827784,29567.401761837,0.0,1.0
2019-04-16,34.22,34.26,33.84,34.09,15956,25.5648293376806,25.5947122474851,25.2809416945387,25.4677098808163,21358.0271860144,0.0,1.0
2019-04-17,34.2,34.42,34.13,34.42,12574,25.5498878827784,25.7142438867027,25.4975927906207,25.7142438867027,16831.0249333758,0.0,1.0
2019-04-18,34.07,34.56,33.72,34.01,20319,25.4527684259141,25.8188340710182,25.1912929651254,25.4079440612074,27198.1545746192,0.0,1.0
2019-04-22,33.5,33.97,33.42,33.86,15068,25.0269369612011,25.378061151403,24.9671711415923,25.2958831494409,20169.3879192068,0.0,1.0
2019-04-23,34.58,34.69,33.67,33.7,20813,25.8337755259204,25.9159535278826,25.1539393278699,25.1763515102232,27859.4020946676,0.0,1.0
2019-04-24,34.71,35.23,34.35,34.35,36375,25.9308949827848,26.3193728102422,25.661948794545,25.661948794545,48690.0375339227,0.0,1.0
2019-04-25,34.12,34.55,34.08,34.55,15786,25.4901220631696,25.8113633435671,25.4602391533652,25.8113633435671,21130.4723714228,0.0,1.0
2019-04-26,34.63,34.72,33.9,34.235,15929,25.8711291631759,25.9383657102359,25.3257660592453,25.5760354288573,21321.8861272263,0.0,1.0
2019-04-29,35.04,35.21,34.72,34.72,17289,26.1774289886712,26.30443135534,25.9383657102359,25.9383657102359,23142.3246439585,0.0,1.0
2019-04-30,34.76,34.93,34.52,34.87,25023,25.9682486200403,26.0952509867091,25.7889511612138,26.0504266220025,33494.7301501402,0.0,1.0
2019-05-01,33.91,34.68,33.7,34.68,19826,25.3332367866964,25.9084828004315,25.1763515102232,25.9084828004315,26538.2456123038,0.0,1.0
2019-05-02,34.2,34.35,33.72,33.72,20901,25.7366560690561,25.8495361395344,25.3754398435254,25.3754398435254,27774.1676339779,0.25,1.0
2019-05-03,34.93,34.93,34.24,34.24,22160,26.2860057453839,26.2860057453839,25.7667574211836,25.7667574211836,29447.1821811852,0.0,1.0
2019-05-06,34.82,35.07,34.45,34.53,20780,26.2032270270331,26.3913604778303,25.9247895198533,25.9849922241084,27613.3775146674,0.0,1.0
2019-05-07,34.21,34.82,33.67,34.52,29325,25.7441814070879,26.2032270270331,25.337813153366,25.9774668860765,38968.3491635044,0.0,1.0
2019-05-08,33.94,34.4,33.94,34.21,13795,25.540997280227,25.8871628296938,25.540997280227,25.7441814070879,18331.4024453723,0.0,1.0
2019-05-09,34.28,34.32,33.51,33.73,17129,25.7968587733112,25.8269601254387,25.2174077448558,25.3829651815573,22761.7682121625,0.0,1.0
2019-05-10,34.1,34.35,33.79,33.84,12695,25.6614026887372,25.8495361395344,25.4281172097487,25.4657438999081,16869.674088003,0.0,1.0
2019-05-13,33.09,33.76,33.0,33.66,20218,24.9013435475165,25.405541195653,24.8336155052295,25.3302878153341,26866.5672084478,0.0,1.0
2019-05-14,33.68,33.79,33.28,33.28,24208,25.3453384913979,25.4281172097487,25.0443249701224,25.0443249701224,32168.6546138146,0.0,1.0
2019-05-15,33.09,33.51,33.09,33.42,21535,24.9013435475165,25.2174077448558,24.9013435475165,25.1496797025688,28616.6547054072,0.0,1.0
2019-05-16,33.63,33.78,33.25,33.25,15646,25.3077118012385,25.4205918717168,25.0217489560267,25.0217489560267,20791.0926176364,0.0,1.0
2019-05-17,33.27,34.11,33.23,33.51,26729,25.0367996320905,25.6689280267691,25.0066982799629,25.2174077448558,35518.6702401128,0.0,1.0
2019-05-20,33.46,33.73,33.16,33.26,17392,25.1797810546964,25.3829651815573,24.9540209137397,25.0292742940586,23111.2541739699,0.0,1.0
2019-05-21,33.73,33.73,33.42,33.56,16366,25.3829651815573,25.3829651815573,25.1496797025688,25.2550344350152,21747.8602697328,0.0,1.0
2019-05-22,33.64,33.7,33.38,33.7,10756,25.3152371392703,25.3603891674617,25.1195783504413,25.3603891674617,14293.0456471493,0.0,1.0
2019-05-23,33.06,34.34,32.84,33.34,18992,24.8787675334209,25.8420108015025,24.7132100967193,25.0894769983137,25237.4045119616,0.0,1.0
2019-05-24,33.59,33.59,33.17,33.17,11116,25.2776104491109,25.2776104491109,24.9615462517716,24.9615462517716,14771.4294731974,0.0,1.0
2019-05-28,33.69,34.03,33.52,33.52,32410,25.3528638294298,25.608725322514,25.2249330828877,25.2249330828877,43067.8327839446,0.0,1.0
2019-05-29,33.34,33.84,33.33,33.52,32538,25.0894769983137,25.4657438999081,25.0819516602818,25.2249330828877,43237.924810984,0.0,1.0
2019-05-30,33.1,33.91,32.84,33.24,19798,24.9088688855484,25.5184212661313,24.7132100967193,25.0142236179948,26308.452744725,0.0,1.0
2019-05-31,32.76,32.9,32.42,32.69,17380,24.6530073924642,24.7583621249107,24.39714589938,24.600330026241,23095.308046435,0.0,1.0
2019-06-03,33.24,33.6,32.64,33.26,25637,25.0142236179948,25.2851357871428,24.5627033360816,25.0292742940586,34067.5726344335,0.0,1.0
2019-06-04,33.97,33.97,33.49,33.49,19531,25.5635732943226,25.5635732943226,25.202357068792,25.202357068792,25953.6514070726,0.0,1.0
2019-06-05,33.95,34.33,33.77,33.91,46797,25.5485226182589,25.8344854634706,25.4130665336849,25.5184212661313,62185.9108543738,0.0,1.0
2019-06-06,33.76,33.98,33.55,33.94,16052,25.405541195653,25.5710986323545,25.2475090969834,25.540997280227,21330.6032659019,0.0,1.0
2019-06-07,33.9,34.0,33.64,33.67,18984,25.5108959280994,25.5861493084183,25.3152371392703,25.337813153366,25226.7737602717,0.0,1.0
2019-06-10,33.9,34.37,33.62,33.93,23004,25.5108959280994,25.8645868155981,25.3001864632066,25.5334719421951,30568.7264844759,0.0,1.0
2019-06-11,33.6,34.0,33.32,34.0,18440,25.2851357871428,25.5861493084183,25.0744263222499,25.5861493084183,24503.8826453545,0.0,1.0
2019-06-12,33.36,33.64,33.27,33.55,8778,25.1045276743775,25.3152371392703,25.0367996320905,25.2475090969834,11664.592291807,0.0,1.0
2019-06-13,33.42,33.91,33.24,33.24,18706,25.1496797025688,25.5184212661313,25.0142236179948,25.0142236179948,24857.3551390456,0.0,1.0
2019-06-14,33.65,33.8,33.25,33.44,10741,25.3227624773022,25.4356425477805,25.0217489560267,25.1647303786326,14273.1129877306,0.0,1.0
2019-06-17,33.2,33.73,33.02,33.54,14105,24.9841222658673,25.3829651815573,24.8486661812933,25.2399837589515,18743.3440733582,0.0,1.0
2019-06-18,33.64,33.64,33.08,33.17,11983,25.3152371392703,25.3152371392703,24.8938182094846,24.9615462517716,15923.5371875967,0.0,1.0
2019-06-19,33.28,33.8284,33.03,33.45,13405,25.0443249701224,25.4570145077911,24.8561915193252,25.1722557166645,17813.1533004868,0.0,1.0
2019-06-20,33.2,33.26,32.7,33.07,17198,24.9841222658673,25.0292742940586,24.6078553642729,24.8862928714527,22853.4584454884,0.0,1.0
2019-06-21,32.73,33.29,32.71,33.0,34291,24.6304313783686,25.0518503081543,24.6153807023048,24.8336155052295,45567.3882750461,0.0,1.0
2019-06-24,33.14,33.18,32.8,32.93,19496,24.938970237676,24.9690715898035,24.6831087445918,24.7809381390063,25907.141868429,0.0,1.0
2019-06-25,32.84,33.16,32.74,32.9,9603,24.7132100967193,24.9540209137397,24.6379567164004,24.7583621249107,12760.888559834,0.0,1.0
2019-06-26,32.41,32.9,32.23,32.87,9543,24.3896205613481,24.7583621249107,24.2541644767742,24.735786110815,12681.1579221593,0.0,1.0
2019-06-27,32.96,32.96,32.12,32.6,21193,24.803514153102,24.803514153102,24.1713857584234,24.532601983954,28162.1900706615,0.0,1.0
2019-06-28,33.76,33.79,32.97,32.98,78457,25.405541195653,25.4281172097487,24.8110394911339,24.8185648291658,104257.110667385,0.0,1.0
2019-07-01,33.37,33.88,33.17,33.88,15423,25.1120530124094,25.4958452520357,24.9615462517716,25.4958452520357,20494.7604142788,0.0,1.0
2019-07-02,32.65,33.12,32.35,33.12,10459,24.5702286741135,24.9239195616122,24.3444685331568,24.9239195616122,13898.3789906596,0.0,1.0
2019-07-03,32.76,32.97,32.49,32.6,5882,24.6530073924642,24.8110394911339,24.4498232656033,24.532601983954,7816.26018004204,0.0,1.0
2019-07-05,33.31,33.31,32.55,32.55,11610,25.0669009842181,25.0669009842181,24.4949752937946,24.4949752937946,15427.8783900523,0.0,1.0
2019-07-08,32.87,33.14,32.68,33.05,10271,24.735786110815,24.938970237676,24.5928046882091,24.871242195389,13648.5563259455,0.0,1.0
2019-07-09,33.0,33.0,32.38,32.62,19534,24.8336155052295,24.8336155052295,24.3670445472525,24.5476526600178,25957.6379389564,0.0,1.0
2019-07-10,32.81,33.29,32.7,32.7,15622,24.6906340826237,25.0518503081543,24.6078553642729,24.6078553642729,20759.2003625666,0.0,1.0
2019-07-11,33.14,33.18,32.8,32.89,13852,24.938970237676,24.9690715898035,24.6831087445918,24.7508367868788,18407.1465511632,0.0,1.0
2019-07-12,33.18,33.71,33.05,33.24,15881,24.9690715898035,25.3679145054936,24.871242195389,25.0142236179948,21103.370948529,0.0,1.0
2019-07-15,32.79,33.28,32.46,33.28,18626,24.6755834065599,25.0443249701224,24.4272472515076,25.0443249701224,24751.047622146,0.0,1.0
2019-07-16,32.78,32.94,32.65,32.65,10841,24.668058068528,24.7884634770382,24.5702286741135,24.5702286741135,14405.9973838551,0.0,1.0
2019-07-17,32.38,32.67,32.38,32.67,14171,24.3670445472525,24.5852793501772,24.3670445472525,24.5852793501772,18831.0477748003,0.0,1.0
2019-07-18,32.59,32.63,32.18,32.18,6835,24.5250766459221,24.5551779980497,24.2165377866147,24.2165377866147,9082.64847510836,0.0,1.0
2019-07-19,31.76,32.38,31.76,32.38,19145,23.9004735892754,24.3670445472525,23.9004735892754,24.3670445472525,25440.7176380321,0.0,1.0
2019-07-22,31.69,31.86,30.78,30.96,10288,23.8477962230522,23.9757269695943,23.1629904621505,23.2984465467244,13671.1466732867,0.0,1.0
2019-07-23,31.83,31.92,31.19,31.53,8113,23.9531509554987,24.0208789977857,23.4715293214579,23.727390814542,10780.9110575792,0.0,1.0
2019-07-24,33.26,33.31,31.01,32.65,22539,25.0292742940586,25.0669009842181,23.3360732368839,24.5702286741135,29950.814042497,0.0,1.0
2019-07-25,32.73,33.25,31.03,33.25,8654,24.6304313783686,25.0217489560267,23.3511239129476,25.0217489560267,11499.8156406127,0.0,1.0
2019-07-26,33.36,33.72,32.65,32.75,19236,25.1045276743775,25.3754398435254,24.5702286741135,24.6454820544323,25561.6424385054,0.0,1.0
2019-07-29,32.88,33.47,32.79,33.2,15225,24.7433114488469,25.1873063927283,24.6755834065599,24.9841222658673,20231.6493099524,0.0,1.0
2019-07-30,33.82,33.98,32.8,32.83,24268,25.4506932238443,25.5710986323545,24.6831087445918,24.7056847586874,32248.3852514893,0.0,1.0
2019-07-31,33.07,34.0,32.95,33.94,52223,24.8862928714527,25.5861493084183,24.7959888150701,25.540997280227,69396.2181880884,0.0,1.0
2019-08-01,32.47,33.66,32.47,32.92,28803,24.6229060403367,25.5253162093542,24.6229060403367,24.9641535832425,37982.251504673,0.25,1.0
2019-08-02,33.27,33.84,32.15,32.15,50223,25.2295683388359,25.6618152265166,24.380241120937,24.380241120937,66228.6087323956,0.0,1.0
2019-08-05,32.2,33.0,32.1,32.9,25782,24.4181575145932,25.0248198130924,24.3423247272808,24.94898702578,33998.4865567295,0.0,1.0
2019-08-06,32.21,32.42,31.85,32.29,12245,24.4257407933244,24.5849896466805,24.1527427589998,24.4864070231743,16147.3690127668,0.0,1.0
2019-08-07,32.37,32.48,31.83,31.83,20348,24.5470732530243,24.6304893190679,24.1375762015373,24.1375762015373,26832.7206755229,0.0,1.0
2019-08-08,32.98,33.53,32.31,32.31,28611,25.0096532556299,25.4267335858481,24.5015735806368,24.5015735806368,37729.0628684582,0.0,1.0
2019-08-09,33.12,33.66,32.93,33.06,12439,25.1158191578673,25.5253162093542,24.9717368619737,25.0703194854798,16403.1950306089,0.0,1.0
2019-08-12,33.19,33.36,32.85,32.97,12444,25.168902108986,25.297817847417,24.9110706321238,25.0020699768987,16409.788484677,0.0,1.0
2019-08-13,33.5,33.6,32.96,32.96,13518,25.4039837496544,25.4798165369668,24.9944866981674,24.9944866981674,17826.062418504,0.0,1.0
2019-08-14,32.83,33.44,32.56,33.03,18037,24.8959040746613,25.358484077267,24.6911555489178,25.0475696492861,23785.226205249,0.0,1.0
2019-08-15,32.78,33.1,32.65,32.93,16806,24.8579876810051,25.1006526004048,24.759405057499,24.9717368619737,22161.9178136838,0.0,1.0
2019-08-16,33.83,33.83,33.15,33.15,23169,25.6542319477853,25.6542319477853,25.138568994061,25.138568994061,30552.7474607426,0.0,1.0
2019-08-19,33.42,34.15,33.33,33.89,24433,25.3433175198045,25.896896867185,25.2750680112233,25.6997316201728,32219.5726491572,0.0,1.0
2019-08-20,33.03,33.23,32.95,33.16,10066,25.0475696492861,25.1992352239109,24.9869034194362,25.1461522727922,13273.9417298906,0.0,1.0
2019-08-21,33.33,33.52,32.83,32.87,19025,25.2750680112233,25.4191503071169,24.8959040746613,24.9262371895863,25088.0927291048,0.0,1.0
2019-08-22,33.04,33.28,33.03,33.18,9943,25.0551529280174,25.2371516175671,25.0475696492861,25.1613188302547,13111.7427598154,0.0,1.0
2019-08-23,31.96,32.92,31.88,32.92,35098,24.2361588250434,24.9641535832425,24.1754925951935,24.9641535832425,46283.4101764058,0.0,1.0
2019-08-26,32.35,32.98,32.18,32.18,20242,24.5319066955618,25.0096532556299,24.4029909571307,24.4029909571307,26692.9394492793,0.0,1.0
2019-08-27,31.58,32.62,31.5,32.62,19373,23.9479942332563,24.7366552213053,23.8873280034064,24.7366552213053,25546.9971322442,0.0,1.0
2019-08-28,32.03,32.25,31.57,31.57,15420,24.2892417761621,24.4560739082494,23.9404109545251,23.9404109545251,20334.2123460076,0.0,1.0
2019-08-29,31.98,32.78,31.92,32.34,15717,24.2513253825059,24.8579876810051,24.2058257101185,24.5243234168306,20725.8635176525,0.0,1.0
2019-08-30,31.81,32.66,31.66,31.85,12997,24.1224096440748,24.7669883362302,24.0086604631062,24.1527427589998,17139.0245046084,0.0,1.0
2019-09-03,31.64,32.4,31.6,32.13,25159,23.9934939056437,24.569823089218,23.9631607907188,24.3650745634745,33176.9421798448,0.0,1.0
2019-09-04,32.07,32.36,31.56,31.95,28987,24.3195748910871,24.539489974293,23.9328276757938,24.2285755463122,38224.8906143789,0.0,1.0
2019-09-05,32.2,32.74,31.76,32.34,20309,24.4181575145932,24.8276545660802,24.0844932504186,24.5243234168306,26781.2917337918,0.0,1.0
2019-09-06,31.67,32.44,31.5,32.44,13545,24.0162437418375,24.6001562041429,23.8873280034064,24.6001562041429,17861.6670704717,0.0,1.0
2019-09-09,32.77,32.87,31.8,31.81,27959,24.8504044022739,24.9262371895863,24.1148263653436,24.1224096440748,36869.2764579784,0.0,1.0
2019-09-10,33.32,33.46,31.55,32.8,14458,25.2674847324921,25.3736506347294,23.9252443970626,24.8731542384676,19065.631783306,0.0,1.0
2019-09-11,34.0,34.0,32.98,33.3,46083,25.7831476862164,25.7831476862164,25.0096532556299,25.2523181750296,60769.2287640124,0.0,1.0
2019-09-12,32.62,33.89,32.36,33.89,120530,24.7366552213053,25.6997316201728,24.539489974293,25.6997316201728,158941.803765519,0.0,1.0
2019-09-13,32.55,32.71,32.38,32.71,55399,24.6835722701866,24.8049047298864,24.5546565317555,24.8049047298864,73054.1523836885,0.0,1.0
2019-09-16,32.51,32.57,32.3,32.41,35147,24.6532391552616,24.6987388276491,24.4939903019056,24.5774063679492,46348.0260262731,0.0,1.0
2019-09-17,32.51,32.61,32.26,32.47,32969,24.6532391552616,24.729071942574,24.4636571869806,24.6229060403367,43475.9174342106,0.0,1.0
2019-09-18,32.51,32.55,32.28,32.55,36925,24.6532391552616,24.6835722701866,24.4788237444431,24.6835722701866,48692.658292888,0.0,1.0
2019-09-19,32.43,32.53,32.31,32.52,37330,24.5925729254117,24.6684057127241,24.5015735806368,24.6608224339929,49226.7280724037,0.0,1.0
2019-09-20,32.68,33.47,32.02,32.32,107706,24.7821548936927,25.3812339134607,24.2816584974309,24.5091568593681,142030.912771667,0.0,1.0
2019-09-23,32.4,32.52,32.25,32.36,33681,24.569823089218,24.6608224339929,24.4560739082494,24.539489974293,44414.8252935073,0.0,1.0
2019-09-24,32.1,32.41,32.05,32.35,37280,24.3423247272808,24.5774063679492,24.3044083336246,24.5319066955618,49160.7935317227,0.0,1.0
2019-09-25,32.55,32.67,32.14,32.21,55764,24.6835722701866,24.7745716149615,24.3726578422057,24.4257407933244,73535.4745306595,0.0,1.0
2019-09-26,32.33,32.91,32.14,32.37,34570,24.5167401380993,24.9565703045112,24.3726578422057,24.5470732530243,45587.1414268148,0.0,1.0
2019-09-27,32.6,32.74,32.33,32.39,46169,24.7214886638428,24.8276545660802,24.5167401380993,24.5622398104868,60882.6361739836,0.0,1.0
2019-09-30,32.37,32.75,32.3,32.75,76262,24.5470732530243,24.8352378448114,24.4939903019056,24.8352378448114,100565.998828225,0.0,1.0
2019-10-01,32.08,32.66,32.01,32.4,37241,24.3271581698183,24.7669883362302,24.2740752186996,24.569823089218,49109.3645899916,0.0,1.0
2019-10-02,32.48,32.53,31.61,32.0,69045,24.6304893190679,24.6684057127241,23.97074406945,24.2664919399684,91049.0072263358,0.0,1.0
2019-10-03,32.22,32.41,31.93,32.4,26920,24.4333240720557,24.5774063679492,24.2134089888497,24.569823089218,35499.1567026281,0.0,1.0
2019-10-04,32.36,32.39,32.03,32.11,21984,24.539489974293,24.5622398104868,24.2892417761621,24.349908006012,28990.0988466039,0.0,1.0
2019-10-07,32.41,32.56,32.19,32.19,33610,24.5774063679492,24.6911555489178,24.4105742358619,24.4105742358619,44321.1982457404,0.0,1.0
2019-10-08,31.98,32.29,31.88,32.2,27871,24.2513253825059,24.4864070231743,24.1754925951935,24.4181575145932,36753.23166638,0.0,1.0
2019-10-09,32.02,32.23,31.91,32.11,19861,24.2816584974309,24.4409073507869,24.1982424313872,24.349908006012,26190.5182492903,0.0,1.0
2019-10-10,31.91,32.43,31.84,32.14,33752,24.1982424313872,24.5925729254117,24.1451594802685,24.3726578422057,44508.4523412744,0.0,1.0
2019-10-11,31.97,32.36,31.97,32.19,49759,24.2437421037747,24.539489974293,24.2437421037747,24.4105742358619,65616.7361948763,0.0,1.0
2019-10-14,32.03,32.12,31.74,31.82,17427,24.2892417761621,24.3574912847433,24.0693266929561,24.1299929228061,22980.8248089413,0.0,1.0
2019-10-15,32.04,32.26,31.87,31.87,15810,24.2968250548933,24.4636571869806,24.1679093164623,24.1679093164623,20848.5017633192,0.0,1.0
2019-10-16,32.11,32.28,31.94,32.02,34247,24.349908006012,24.4788237444431,24.2209922675809,24.2816584974309,45161.2042940158,0.0,1.0
2019-10-17,32.14,32.2,31.9,31.93,39326,24.3726578422057,24.4181575145932,24.190659152656,24.2134089888497,51858.8349363877,0.0,1.0
2019-10-18,32.32,32.38,32.01,32.01,35625,24.5091568593681,24.5546565317555,24.2740752186996,24.2740752186996,46978.360235183,0.0,1.0
2019-10-21,32.62,32.7,32.26,32.7,74349,24.7366552213053,24.7973214511552,24.4636571869806,24.7973214511552,98043.3433017717,0.0,1.0
2019-10-22,32.55,32.83,32.47,32.52,40050,24.6835722701866,24.8959040746613,24.6229060403367,24.6608224339929,52813.5670854478,0.0,1.0
2019-10-23,32.48,32.92,32.26,32.7,25791,24.6304893190679,24.9641535832425,24.4636571869806,24.7973214511552,34010.3547740521,0.0,1.0
2019-10-24,31.77,32.62,31.5,32.62,75366,24.0920765291499,24.7366552213053,23.8873280034064,24.7366552213053,99384.4518592224,0.0,1.0
2019-10-25,32.01,32.27,31.72,31.72,18528,24.2740752186996,24.4712404657119,24.0541601354937,24.0541601354937,24432.7033947361,0.0,1.0
2019-10-28,32.45,33.01,31.73,31.73,21786,24.6077394828742,25.0324030918236,24.0617434142249,24.0617434142249,28728.9980655073,0.0,1.0
2019-10-29,32.4,32.7,32.33,32.33,21500,24.569823089218,24.7973214511552,24.5167401380993,24.5167401380993,28351.8524928122,0.0,1.0
2019-10-30,32.3,32.54,32.02,32.33,24088,24.4939903019056,24.6759889914554,24.2816584974309,24.5167401380993,31764.6243184586,0.0,1.0
2019-10-31,31.83,32.15,31.54,32.04,28975,24.3271581698183,24.5717290342337,24.1055158239419,24.4876577995909,37911.3024037566,0.25,1.0
2019-11-01,31.98,32.24,31.88,31.97,26001,24.441800762513,24.6405145898505,24.3653723673832,24.434157923,34020.0784745497,0.0,1.0
2019-11-04,32.19,32.25,32.04,32.15,14779,24.6023003922856,24.6481574293635,24.4876577995909,24.5717290342337,19337.0539508238,0.0,1.0
2019-11-05,32.45,32.61,32.15,32.36,32899,24.8010142196231,24.9232996518308,24.5717290342337,24.7322286640063,43045.5198543983,0.0,1.0
2019-11-06,32.31,32.54,31.93,32.48,34770,24.6940144664414,24.86979977524,24.4035865649481,24.8239427381621,45493.5628845079,0.0,1.0
2019-11-07,32.25,32.82,32.11,32.54,29570,24.6481574293635,25.0837992816034,24.5411576761818,24.86979977524,38689.8088724446,0.0,1.0
2019-11-08,31.82,32.45,31.8,32.25,33482,24.3195153303053,24.8010142196231,24.3042296512794,24.6481574293635,43808.3253522892,0.0,1.0
2019-11-11,31.97,32.11,31.74,31.83,12461,24.434157923,24.5411576761818,24.2583726142015,24.3271581698183,16304.1497585233,0.0,1.0
2019-11-12,31.83,31.97,31.73,31.94,15022,24.3271581698183,24.434157923,24.2507297746885,24.4112294044611,19654.9986094644,0.0,1.0
2019-11-13,31.59,31.8,31.37,31.63,28026,24.1437300215068,24.3042296512794,23.9755875522212,24.1743013795587,36669.617296555,0.0,1.0
2019-11-14,31.4,31.74,31.39,31.6,13830,23.9985160707601,24.2583726142015,23.9908732312471,24.1513728610197,18095.3688436222,0.0,1.0
2019-11-15,31.33,31.65,31.27,31.61,19680,23.9450161941693,24.1895870585846,23.8991591570914,24.1590157005327,25749.5921071934,0.0,1.0
2019-11-18,31.18,31.37,31.1,31.29,12118,23.8303736014745,23.9755875522212,23.7692308853707,23.9144448361173,15855.3636765737,0.0,1.0
2019-11-19,31.33,31.44,31.08,31.26,25090,23.9450161941693,24.0290874288121,23.7539452063447,23.8915163175784,32828.1131082054,0.0,1.0
2019-11-20,31.03,31.52,30.92,31.25,39846,23.7157310087798,24.0902301449159,23.631659774137,23.8838734780654,52135.0735316683,0.0,1.0
2019-11-21,30.86,31.02,30.49,31.02,24937,23.5858027370592,23.7080881692669,23.3030176750789,23.7080881692669,32627.9257305428,0.0,1.0
2019-11-22,30.77,31.08,30.09,30.96,10959,23.5170171814423,23.7539452063447,22.9973040945596,23.662231132189,14338.9115804234,0.0,1.0
2019-11-25,31.02,31.21,30.38,30.9,23271,23.7080881692669,23.8533021200135,23.2189464404361,23.6163740951111,30448.1076182163,0.0,1.0
2019-11-26,30.76,31.26,30.67,30.98,20385,23.5093743419293,23.8915163175784,23.4405887863125,23.6775168112149,26672.0241415213,0.0,1.0
2019-11-27,30.7,30.91,30.61,30.83,12249,23.4635173048515,23.6240169346241,23.3947317492346,23.5628742185202,16026.7659411083,0.0,1.0
2019-11-29,30.49,30.76,30.37,30.65,10528,23.3030176750789,23.5093743419293,23.2113036009231,23.4253031072866,13774.985045962,0.0,1.0
2019-12-02,30.25,30.66,30.1,30.63,15283,23.1195895267673,23.4329459467995,23.0049469340726,23.4100174282606,19996.4947243007,0.0,1.0
2019-12-03,30.11,30.12,29.71,29.75,16434,23.0125897735856,23.0202326130986,22.7068761930663,22.7374475511183,21502.4795065862,0.0,1.0
2019-12-04,29.88,30.37,29.79,30.17,14766,22.836804464787,23.2113036009231,22.7680189091702,23.0584468106635,19320.0445657936,0.0,1.0
2019-12-05,29.94,30.08,29.81,29.97,7798,22.8826615018649,22.9896612550466,22.7833045881962,22.9055900204039,10203.0141896288,0.0,1.0
2019-12-06,30.33,30.58,30.17,30.28,28175,23.1807322428712,23.3718032306957,23.0584468106635,23.1425180453063,36864.5710172853,0.0,1.0
2019-12-09,30.28,30.48,30.2,30.37,11120,23.1425180453063,23.2953748355659,23.0813753292024,23.2113036009231,14549.5662719507,0.0,1.0
2019-12-10,30.23,30.49,30.06,30.32,26898,23.1043038477414,23.3030176750789,22.9743755760207,23.1730894033582,35193.7260416305,0.0,1.0
2019-12-11,30.19,30.3,30.01,30.3,14105,23.0737324896894,23.1578037243322,22.9361613784558,23.1578037243322,18455.1827577218,0.0,1.0
2019-12-12,30.49,30.68,30.09,30.09,29972,23.3030176750789,23.4482316258255,22.9973040945596,22.9973040945596,39215.7913941464,0.0,1.0
2019-12-13,30.53,30.62,30.21,30.5,18693,23.3335890331308,23.4023745887476,23.0890181687154,23.3106605145918,24458.1872591345,0.0,1.0
2019-12-16,30.99,31.16,30.57,30.68,23065,23.6851596507279,23.8150879224486,23.3641603911827,23.4482316258255,30178.5742862001,0.0,1.0
2019-12-17,31.04,31.12,30.78,30.83,21808,23.7233738482928,23.7845165643967,23.5246600209553,23.5628742185202,28533.8975952071,0.0,1.0
2019-12-18,30.87,31.03,30.82,31.03,18373,23.5934455765721,23.7157310087798,23.5552313790072,23.7157310087798,24039.494704546,0.0,1.0
2019-12-19,30.8,30.96,30.64,30.84,24866,23.5399456999813,23.662231132189,23.4176602677736,23.5705170580332,32535.0283199935,0.0,1.0
2019-12-20,31.21,31.47,30.64,30.87,101888,23.8533021200135,24.052015947351,23.4176602677736,23.5934455765721,133311.709380982,0.0,1.0
2019-12-23,31.16,31.23,30.79,31.23,30387,23.8150879224486,23.8685877990395,23.5323028604683,23.8685877990395,39758.7833008784,0.0,1.0
2019-12-24,31.21,31.21,31.11,31.17,9668,23.8533021200135,23.8533021200135,23.7768737248837,23.8227307619616,12649.7488055054,0.0,1.0
2019-12-26,31.22,31.24,31.12,31.15,12579,23.8609449595265,23.8762306385524,23.7845165643967,23.8074450829356,16458.5426380277,0.0,1.0
2019-12-27,30.99,31.08,30.83,31.04,33698,23.6851596507279,23.7539452063447,23.5628742185202,23.7233738482928,44090.9428266364,0.0,1.0
2019-12-30,31.05,31.17,31.0,31.0,17954,23.7310166878058,23.8227307619616,23.6928024902409,23.6928024902409,23491.2691408817,0.0,1.0
2019-12-31,31.02,31.07,31.0,31.0,16324,23.7080881692669,23.7463023668318,23.6928024902409,23.6928024902409,21358.5539409464,0.0,1.0
2020-01-02,30.95,31.0,30.56,30.97,19302,23.654588292676,23.6928024902409,23.3565175516697,23.6698739717019,25255.0115270857,0.0,1.0
2020-01-03,30.67,30.91,30.58,30.65,13618,23.4405887863125,23.6240169346241,23.3718032306957,23.4253031072866,17817.9850262073,0.0,1.0
2020-01-06,30.44,30.69,30.2,30.59,47498,23.264803477514,23.4558744653385,23.0813753292024,23.3794460702087,62147.0592432659,0.0,1.0
2020-01-07,30.05,30.23,29.83,30.23,21668,22.9667327365077,23.1043038477414,22.7985902672221,23.1043038477414,28350.7196025746,0.0,1.0
2020-01-08,30.07,30.35,30.01,30.05,26509,22.9820184155337,23.1960179218971,22.9361613784558,22.9667327365077,34684.7529049588,0.0,1.0
2020-01-09,30.34,30.42,30.08,30.08,45562,23.1883750823841,23.249517798488,22.9896612550466,22.9896612550466,59613.9692880056,0.0,1.0
2020-01-10,30.38,30.49,30.22,30.28,56813,23.2189464404361,23.3030176750789,23.0966610082284,23.1425180453063,74334.9378244908,0.0,1.0
2020-01-13,30.45,30.47,30.3,30.33,56657,23.2724463170269,23.2877319960529,23.1578037243322,23.1807322428712,74130.8252041291,0.0,1.0
2020-01-14,30.41,30.61,30.31,30.41,37489,23.241874958975,23.3947317492346,23.1654465638452,23.241874958975,49051.1411842772,0.0,1.0
2020-01-15,30.47,30.53,30.36,30.4,41548,23.2877319960529,23.3335890331308,23.2036607614101,23.234232119462,54361.9945563858,0.0,1.0
2020-01-16,30.82,31.18,30.56,30.56,43408,23.5552313790072,23.8303736014745,23.3565175516697,23.3565175516697,56795.6450299316,0.0,1.0
2020-01-17,30.69,31.05,30.56,31.05,121242,23.4558744653385,23.7310166878058,23.3565175516697,23.7310166878058,158634.758448188,0.0,1.0
2020-01-21,30.53,30.86,30.39,30.6,21688,23.3335890331308,23.5858027370592,23.2265892799491,23.3870889097217,28376.8878872363,0.0,1.0
2020-01-22,30.41,30.62,30.3,30.61,37893,23.241874958975,23.4023745887476,23.1578037243322,23.3947317492346,49579.7405344452,0.0,1.0
2020-01-23,30.39,30.57,30.01,30.4,55234,23.2265892799491,23.3641603911827,22.9361613784558,23.234232119462,72268.9517504431,0.0,1.0
2020-01-24,29.8,30.42,29.68,30.39,31454,22.7756617486832,23.249517798488,22.6839476745274,23.2265892799491,41154.8612875844,0.0,1.0
2020-01-27,29.47,29.72,29.45,29.58,29308,22.5234480447548,22.7145190325793,22.5081623657288,22.6075192793976,38347.0043433753,0.0,1.0
2020-01-28,29.59,29.79,29.3,29.61,35601,22.6151621189106,22.7680189091702,22.3935197730341,22.6304477979365,46580.8551122049,0.0,1.0
2020-01-29,29.19,29.65,29.1,29.65,31453,22.3094485383913,22.6610191559885,22.2406629827745,22.6610191559885,41153.5528733515,0.0,1.0
2020-01-30,29.65,29.7,29.04,29.04,57101,22.6610191559885,22.6992333535534,22.1948059456966,22.1948059456966,74711.7611236204,0.0,1.0
2020-01-31,29.31,29.56,29.19,29.49,33587,22.4011626125471,22.5922336003716,22.3094485383913,22.5387337237808,43945.7088467635,0.0,1.0
2020-02-03,29.57,29.73,29.26,29.39,44166,22.5998764398846,22.7221618720923,22.3629484149822,22.462305328651,57787.4230186131,0.0,1.0
2020-02-04,29.58,29.85,29.37,29.8,42693,22.6075192793976,22.8138759462481,22.447019649625,22.7756617486832,55860.1288532728,0.0,1.0
2020-02-05,30.34,30.57,29.8,30.09,39494,23.1883750823841,23.3641603911827,22.7756617486832,22.9973040945596,51674.5117216209,0.0,1.0
2020-02-06,30.11,30.31,29.69,30.3,28483,23.2036607614101,23.3577867046941,22.8799962805137,23.3500804075299,36960.6821448756,0.25,1.0
2020-02-07,30.15,30.79,29.87,30.79,715845,23.2344859500669,23.7276889685758,23.0187096294693,23.7276889685758,928909.156689901,0.0,1.0
2020-02-10,30.1,30.29,29.85,30.13,34829,23.1959544642459,23.3423741103657,23.0032970351409,23.2190733557385,45195.506036017,0.0,1.0
2020-02-11,30.24,30.45,30.0,30.23,53714,23.3038426245447,23.465674864993,23.1188914926039,23.2961363273805,69701.4387785643,0.0,1.0
2020-02-12,30.47,30.6,30.09,30.37,31085,23.4810874593214,23.581269322456,23.1882481670817,23.4040244876793,40337.1416098534,0.0,1.0
2020-02-13,30.98,30.98,30.42,30.47,49125,23.8741086146956,23.8741086146956,23.4425559735003,23.4810874593214,63746.5684923292,0.0,1.0
2020-02-14,30.58,31.32,30.55,31.0,62256,23.5658567281276,24.1361227182785,23.542737836635,23.889521209024,80785.8802658206,0.0,1.0
2020-02-18,30.5,30.7,30.34,30.52,20480,23.504206350814,23.658332294098,23.3809055961867,23.5196189451424,26575.6686559369,0.0,1.0
2020-02-19,30.71,30.98,30.54,30.54,31343,23.6660385912622,23.8741086146956,23.5350315394708,23.5350315394708,40671.9327481948,0.0,1.0
2020-02-20,31.05,31.18,30.42,30.48,56543,23.928052694845,24.0282345579796,23.4425559735003,23.4887937564856,73372.4625396798,0.0,1.0
2020-02-21,30.75,31.25,30.61,31.1,60708,23.696863779919,24.0821786381291,23.5889756196202,23.966584180666,78777.1334357724,0.0,1.0
2020-02-24,29.63,30.34,29.63,30.08,35515,22.8337584975284,23.3809055961867,22.8337584975284,23.1805418699175,46085.6871247852,0.0,1.0
2020-02-25,29.12,30.02,29.01,29.71,42144,22.4407373421542,23.1343040869323,22.355968073348,22.8954088748421,54687.7431560451,0.0,1.0
2020-02-26,28.94,29.31,28.78,29.3,43284,22.3020239931986,22.587156988274,22.1787232385713,22.5794506911098,56167.0528370884,0.0,1.0
2020-02-27,27.71,29.0,27.71,28.49,36463,21.3541494420018,22.3482617761838,21.3541494420018,21.9552406208095,47315.8499121791,0.0,1.0
2020-02-28,26.16,27.26,25.51,26.92,84332,20.1596733815506,21.0073660696127,19.6587640658775,20.7453519660299,109432.582475218,0.0,1.0
2020-03-02,27.37,27.53,25.99,26.34,46759,21.092135338419,21.2154360930462,20.0286663297592,20.2983867305062,60676.3520841285,0.0,1.0
2020-03-03,27.07,27.79,26.71,27.11,44691,20.8609464234929,21.4157998193154,20.5835197255817,20.8917716121497,57992.8324171132,0.0,1.0
2020-03-04,27.4,27.48,26.45,27.21,54486,21.1152542299116,21.1769046072252,20.3831559993124,20.9688345837917,70703.2169134461,0.0,1.0
2020-03-05,26.64,27.12,26.18,27.02,53208,20.5295756454323,20.8994779093139,20.175085975879,20.8224149376719,69044.8329025922,0.0,1.0
2020-03-06,26.17,26.49,25.51,25.69,50141,20.1673796787148,20.4139811879692,19.6587640658775,19.7974774148331,65064.9708045573,0.0,1.0
2020-03-09,23.26,27.08,23.03,24.62,64898,17.9248472039322,20.8686527206571,17.7476023691556,18.9729036182636,84214.2453336424,0.0,1.0
2020-03-10,24.01,24.53,22.9,23.87,66999,18.5028194912473,18.9035469437858,17.647420506021,18.3949313309485,86940.5871230039,0.0,1.0
2020-03-11,22.84,23.91,22.5,23.64,71834,17.6011827230358,18.4257565196053,17.3391686194529,18.2176864961719,93214.676866727,0.0,1.0
2020-03-12,20.78,22.1,20.57,21.66,77544,16.0136855072103,17.0309167328849,15.8518532667621,16.69183965766,100624.201672655,0.0,1.0
2020-03-13,22.86,22.86,20.65,21.78,83651,17.6165953173642,17.6165953173642,15.9135036440757,16.7843152236304,108548.889586805,0.0,1.0
2020-03-16,19.53,20.61,18.95,19.07,61381,15.0503983616851,15.8826784554189,14.6034331261615,14.6959086921319,79650.4452036166,0.0,1.0
2020-03-17,21.9,22.11,19.39,19.99,87122,16.8767907896008,17.0386230300491,14.9425102013863,15.4048880312384,113052.998273562,0.0,1.0
2020-03-18,18.62,21.12,18.62,20.58,72186,14.3491253197428,16.2756996107931,14.3491253197428,15.8595595639263,93671.4461717512,0.0,1.0
2020-03-19,21.55,21.86,18.35,18.52,101304,16.6070703888538,16.845965600944,14.1410552963094,14.2720623481008,131456.129761769,0.0,1.0
2020-03-20,22.46,25.07,20.87,21.55,338279,17.3083434307961,19.3196869906527,16.0830421816881,16.6070703888538,438964.385608481,0.0,1.0
2020-03-23,20.32,22.95,18.77,22.65,103517,15.659195837657,17.685951991842,14.4647197772058,17.4547630769159,134327.807239093,0.0,1.0
2020-03-24,22.14,22.37,20.53,21.13,61576,17.0617419215417,17.2389867563183,15.8210280781053,16.2834059079573,79903.485017479,0.0,1.0
2020-03-25,21.92,22.77,21.2,22.24,83150,16.8922033839292,17.5472386428864,16.3373499881068,17.1388048931837,107898.771911189,0.0,1.0
2020-03-26,23.5,23.5,22.3,22.3,137278,18.109798335873,18.109798335873,17.1850426761689,17.1850426761689,178137.433679186,0.0,1.0
2020-03-27,22.05,23.37,22.03,22.84,51424,16.9923852470639,18.0096164727384,16.9769726527355,17.6011827230358,66729.8430157665,0.0,1.0
2020-03-30,23.36,23.78,22.04,22.28,68006,18.0019101755742,18.3255746564707,16.9846789498997,17.1696300818405,88247.3106745923,0.0,1.0
2020-03-31,23.3,23.31,22.09,23.05,100370,17.955672392589,17.9633786897532,17.0232104357207,17.763014963484,130244.133935371,0.0,1.0
2020-04-01,21.78,22.55,21.32,22.24,67034,16.7843152236304,17.3777001052739,16.4298255540772,17.1388048931837,86986.0045254921,0.0,1.0
2020-04-02,21.74,22.29,21.12,21.37,62263,16.7534900349736,17.1773363790047,16.2756996107931,16.4683570398982,80794.9637463185,0.0,1.0
2020-04-03,21.08,21.67,20.17,21.42,53997,16.2448744221363,16.6995459548242,15.543601380194,16.5068885257192,70068.6709186831,0.0,1.0
2020-04-06,22.74,23.08,21.56,21.97,73058,17.5241197513938,17.7861338549766,16.614776686018,16.9307348697502,94802.9883137419,0.0,1.0
2020-04-07,22.17,23.73,21.69,23.31,43451,17.0848608130343,18.2870431706497,16.7149585491526,17.9633786897532,56383.7587289606,0.0,1.0
2020-04-08,22.84,22.99,21.97,22.84,46583,17.6011827230358,17.7167771804988,16.9307348697502,17.6011827230358,60447.9674316165,0.0,1.0
2020-04-09,24.89,25.06,22.89,23.3,53790,19.180973641697,19.3119806934885,17.6397142088568,17.955672392589,69800.0594239672,0.0,1.0
2020-04-13,22.82,24.59,22.29,24.59,50565,17.5857701287074,18.949784726771,17.1773363790047,18.949784726771,65615.1701946996,0.0,1.0
2020-04-14,22.85,23.98,22.07,23.53,45367,17.6088890202,18.4797005997547,17.0077978413923,18.1329172273657,58870.0371051703,0.0,1.0
2020-04-15,21.64,22.3,21.26,21.85,57915,16.6764270633316,17.1850426761689,16.383587771092,16.8382593037798,75152.8247172162,0.0,1.0
2020-04-16,20.93,22.12,20.25,21.62,52421,16.1292799646733,17.0463293272133,15.6052517575076,16.6610144690032,68023.5901666441,0.0,1.0
2020-04-17,22.51,22.69,21.57,21.57,39132,17.3468749166171,17.4855882655727,16.6224829831822,16.6224829831822,50779.2512619202,0.0,1.0
2020-04-20,21.96,22.58,21.45,21.73,91078,16.9230285725861,17.4008189967665,16.5300074172118,16.7457837378094,118186.462394796,0.0,1.0
2020-04-21,21.98,22.22,21.05,21.05,31662,16.9384411669145,17.1233922988553,16.2217555306437,16.2217555306437,41085.8799308727,0.0,1.0
2020-04-22,21.89,22.73,21.61,22.64,28400,16.8690844924366,17.5164134542295,16.653308171839,17.4470567797517,36852.9780189751,0.0,1.0
2020-04-23,21.5,22.48,21.33,21.78,32532,16.5685389030328,17.3237560251245,16.4375318512414,16.7843152236304,42214.8267927217,0.0,1.0
2020-04-24,22.03,22.12,21.27,21.46,36230,16.9769726527355,17.0463293272133,16.3912940682562,16.537713714376,47013.4997756149,0.0,1.0
2020-04-27,23.22,23.33,21.92,22.39,39518,17.8940220152754,17.9787912840816,16.8922033839292,17.2543993506467,51280.1403293611,0.0,1.0
2020-04-28,23.31,24.07,23.11,24.07,34515,17.9633786897532,18.5490572742325,17.8092527464692,18.5490572742325,44788.0470536945,0.0,1.0
2020-04-29,25.14,25.88,23.69,23.92,60337,19.3736310708021,19.943897060953,18.2562179819929,18.4334628167695,78295.7089693976,0.0,1.0
2020-04-30,23.57,24.33,23.04,24.33,54051,18.1637424160225,18.7494210005018,17.7553086663198,18.7494210005018,70138.7434825216,0.0,1.0
2020-05-01,22.89,22.95,21.92,22.75,52231,17.6397142088568,17.685951991842,16.8922033839292,17.531826048558,67777.0385531367,0.0,1.0
2020-05-04,22.72,22.75,21.25,22.37,27387,17.5087071570653,17.531826048558,16.3758814739278,17.2389867563183,35538.4686269603,0.0,1.0
2020-05-05,21.48,23.46,21.38,23.35,39345,16.5531263087044,18.0789731472162,16.4760633370624,17.99420387841,51055.6485970624,0.0,1.0
2020-05-06,21.05,22.47,21.03,21.52,40690,16.2217555306437,17.3160497279603,16.2063429363153,16.5839514973612,52800.9744926795,0.0,1.0
2020-05-07,20.9,21.53,20.71,21.22,39709,16.2988185022857,16.79012260068,16.1506474249922,16.548369790359,50918.9116918882,0.25,1.0
2020-05-08,22.06,22.15,21.4,21.62,32196,17.2034419215514,17.273628221322,16.6887423899002,16.8603089004506,41284.9802521349,0.0,1.0
2020-05-11,21.0,21.75,20.71,21.54,48134,16.3768032798086,16.9616891112304,16.1506474249922,16.7979210784323,61722.3021324473,0.0,1.0
2020-05-12,19.45,21.0,19.33,20.86,89198,15.1680392282037,16.3768032798086,15.0744574951762,16.2676245912766,114378.732405577,0.0,1.0
2020-05-13,18.84,19.3,18.14,19.24,55381,14.692332085314,15.0510620619194,14.1464386426538,15.0042711954056,71015.141363632,0.0,1.0
2020-05-14,18.61,18.8,18.06,18.28,50806,14.5129670970114,14.6611381743049,14.0840508206354,14.2556173311858,65148.6118365626,0.0,1.0
2020-05-15,18.71,18.9,18.16,18.63,59690,14.5909518745343,14.7391229518278,14.1620355981583,14.528564052516,76540.5786821324,0.0,1.0
2020-05-18,20.74,20.76,19.68,19.68,67054,16.1740428582491,16.1896398137537,15.3474042165064,15.3474042165064,85983.4471930259,0.0,1.0
2020-05-19,19.24,20.5,19.21,20.49,55825,15.0042711954056,15.9868793921942,14.9808757621488,15.9790809144419,71584.4832456033,0.0,1.0
2020-05-20,20.47,20.62,19.66,19.74,50759,15.9634839589373,16.0804611252216,15.3318072610018,15.3941950830201,65088.343664372,0.0,1.0
2020-05-21,20.28,20.82,20.18,20.44,34999,15.8153128816438,16.2364306802674,15.7373281041209,15.9400885256804,44879.2714574628,0.0,1.0
2020-05-22,20.42,20.64,19.98,20.56,42043,15.9244915701758,16.0960580807262,15.5813585490751,16.0336702587079,53911.8034768455,0.0,1.0
2020-05-26,21.46,21.72,21.17,21.17,56089,16.735533256414,16.9382936779735,16.5093774015976,16.5093774015976,71923.0108510995,0.0,1.0
2020-05-27,23.1,23.29,21.96,22.25,48505,18.0144836077895,18.162654685083,17.1254571440285,17.3516129988449,62198.0360022925,0.0,1.0
2020-05-28,22.27,23.6,22.14,23.6,38091,17.3672099543494,18.404407495404,17.2658297435697,18.404407495404,48844.1478066865,0.0,1.0
2020-05-29,21.37,21.85,21.09,21.85,28075,16.6653469566434,17.0396738887533,16.4469895795792,17.0396738887533,36000.6156223968,0.0,1.0
2020-06-01,21.21,21.79,21.05,21.61,42157,16.5405713126067,16.9928830222395,16.4157956685701,16.8525104226983,54057.9858519462,0.0,1.0
2020-06-02,21.36,21.81,21.0,21.4,22654,16.6575484788911,17.0084799777441,16.3768032798086,16.6887423899002,29049.2589958959,0.0,1.0
2020-06-03,22.69,23.44,21.51,21.95,45960,17.6947460199456,18.2796318513674,16.7745256451754,17.1176586662762,58934.5785932454,0.0,1.0
2020-06-04,22.68,22.98,22.08,22.4,31078,17.6869475421933,17.920901874762,17.2190388770559,17.4685901651292,39851.3671349191,0.0,1.0
2020-06-05,24.13,24.69,23.48,23.99,54772,18.8177268162754,19.2544415704036,18.3108257623765,18.7085481277433,70234.2197282251,0.0,1.0
2020-06-08,24.18,24.84,24.0,24.84,46028,18.8567192050368,19.3714187366879,18.7163466054956,19.3714187366879,59021.7750976914,0.0,1.0
2020-06-09,23.58,24.2,22.9,23.61,33914,18.3888105398994,18.8723161605414,17.8585140527437,18.4122059731563,43487.9742909339,0.0,1.0
2020-06-10,22.2,23.41,22.13,23.41,31184,17.3126206100834,18.2562364181105,17.2580312658174,18.2562364181105,39987.291097732,0.0,1.0
2020-06-11,20.47,21.52,20.22,21.08,49112,15.9634839589373,16.7823241229277,15.76852201513,16.439191101827,62976.3930346271,0.0,1.0
2020-06-12,20.83,21.52,20.23,21.52,50466,16.2442291580197,16.7823241229277,15.7763204928823,16.7823241229277,64712.6293143325,0.0,1.0
2020-06-15,20.87,20.97,19.76,19.93,40144,16.2754230690289,16.3534078465518,15.4097920385247,15.5423661603136,51476.7128600356,0.0,1.0
2020-06-16,21.6,22.03,20.98,21.93,37152,16.844711944946,17.1800464882945,16.3612063243041,17.1020617107716,47640.0666644094,0.0,1.0
2020-06-17,20.7,21.73,20.63,21.73,36526,16.1428489472399,16.9460921557258,16.0882596029739,16.9460921557258,46837.3459028913,0.0,1.0
2020-06-18,20.84,21.17,20.36,20.42,29253,16.252027635772,16.5093774015976,15.8777007036621,15.9244915701758,37511.1668317712,0.0,1.0
2020-06-19,20.46,21.2,19.92,21.14,84434,15.955685481185,16.5327728348544,15.5345676825613,16.4859819683407,108269.847888209,0.0,1.0
2020-06-22,21.21,21.37,19.94,20.17,75279,16.5405713126067,16.6653469566434,15.5501646380659,15.7295296263686,96530.3773263908,0.0,1.0
2020-06-23,20.75,21.55,20.61,21.55,47140,16.1818413360014,16.8057195561846,16.0726626474693,16.8057195561846,60447.6944056915,0.0,1.0
2020-06-24,19.96,20.4,19.71,20.34,43035,15.5657615935705,15.9088946146713,15.3707996497633,15.8621037481575,55183.846600529,0.0,1.0
2020-06-25,20.63,20.63,19.5,19.71,34392,16.0882596029739,16.0882596029739,15.2070316169652,15.3707996497633,44100.9144251283,0.0,1.0
2020-06-26,20.77,21.06,19.21,20.23,226812,16.197438291506,16.4235941463224,14.9808757621488,15.7763204928823,290841.375976744,0.0,1.0
2020-06-29,21.61,21.7,20.9,20.9,69513,16.8525104226983,16.9226967224689,16.2988185022857,16.2988185022857,89136.6266699797,0.0,1.0
2020-06-30,22.45,22.64,21.45,21.45,53876,17.5075825538907,17.6557536311842,16.7277347786617,16.7277347786617,69085.2775519947,0.0,1.0
2020-07-01,21.44,22.53,21.44,22.53,45677,16.7199363009094,17.569970375909,16.7199363009094,17.569970375909,58571.6872585654,0.0,1.0
2020-07-02,21.5,22.14,21.34,22.14,29691,16.7667271674231,17.2658297435697,16.6419515233865,17.2658297435697,38072.8149045268,0.0,1.0
2020-07-06,21.33,22.07,21.25,22.07,32816,16.6341530456342,17.2112403993037,16.5717652236159,17.2112403993037,42080.0072044373,0.0,1.0
2020-07-07,20.58,21.19,20.46,20.98,35702,16.0492672142125,16.5249743571021,15.955685481185,16.3612063243041,45780.7294372507,0.0,1.0
2020-07-08,20.2,21.16,19.87,20.43,40525,15.7529250596255,16.5015789238453,15.4955752937999,15.9322900479281,51965.2697452406,0.0,1.0
2020-07-09,19.73,20.29,19.52,20.2,46383,15.3863966052678,15.8231113593961,15.2226285724697,15.7529250596255,59476.9921429613,0.0,1.0
2020-07-10,20.66,20.66,19.83,19.83,24550,16.1116550362308,16.1116550362308,15.4643813827907,15.4643813827907,31480.5027080977,0.0,1.0
2020-07-13,20.77,21.06,20.42,21.06,36766,16.197438291506,16.4235941463224,15.9244915701758,16.4235941463224,47145.0982715242,0.0,1.0
2020-07-14,20.46,20.92,20.2,20.78,28999,15.955685481185,16.3144154577903,15.7529250596255,16.2052367692583,37185.4622416345,0.0,1.0
2020-07-15,21.57,21.98,20.94,21.1,49940,16.8213165116892,17.141054099533,16.3300124132949,16.4547880573315,64038.1387064113,0.0,1.0
2020-07-16,21.37,21.77,21.14,21.55,28654,16.6653469566434,16.977286066735,16.4859819683407,16.8057195561846,36743.0682117243,0.0,1.0
2020-07-17,21.09,21.5,20.91,21.33,35163,16.4469895795792,16.7667271674231,16.306616980038,16.6341530456342,45089.5689093623,0.0,1.0
2020-07-20,20.45,20.88,20.41,20.88,21064,15.9478870034327,16.2832215467812,15.9166930924235,16.2832215467812,27010.3995537015,0.0,1.0
2020-07-21,21.62,21.81,20.79,20.79,47440,16.8603089004506,17.0084799777441,16.2130352470106,16.2130352470106,60832.384866483,0.0,1.0
2020-07-22,21.26,21.58,21.02,21.36,23692,16.5795637013682,16.8291149894415,16.3924002353132,16.6575484788911,30380.2879902342,0.0,1.0
2020-07-23,21.29,21.5622,21.12,21.12,16211,16.602959134625,16.8152336990424,16.4703850128361,16.4703850128361,20787.3901996323,0.0,1.0
2020-07-24,21.16,21.7,21.15,21.4,18125,16.5015789238453,16.9226967224689,16.493780446093,16.6887423899002,23241.7153394815,0.0,1.0
2020-07-27,20.95,21.08,20.8,21.0,28185,16.3378108910472,16.439191101827,16.2208337247628,16.3768032798086,36141.6687913537,0.0,1.0
2020-07-28,20.7,21.015,20.6766,20.69,21906,16.1428489472399,16.3885009964371,16.1246005092996,16.1350504694877,28090.0974469895,0.0,1.0
2020-07-29,20.57,20.89,19.5701,20.69,17515,16.0414687364602,16.2910200245335,15.2616989460087,16.1350504694877,22459.511402539,0.0,1.0
2020-07-30,20.19,20.37,20.03,20.16,34984,15.7451265818732,15.8854991814144,15.6203509378365,15.7217311486163,44860.0369344232,0.0,1.0
2020-07-31,19.56,20.33,19.38,20.01,54139,15.2538224834789,15.8543052704052,15.1134498839377,15.6047539823319,69422.5228559554,0.0,1.0
2020-08-03,19.45,19.805,19.27,19.79,47773,15.1680392282037,15.44488518841,15.0276666286625,15.4331874717816,61259.3912779615,0.0,1.0
2020-08-04,19.42,20.35,18.99,19.28,57657,15.1446437949468,15.8699022259098,14.8093092515984,15.0354651064148,73933.659659503,0.0,1.0
2020-08-05,20.17,20.17,19.45,19.62,24690,15.7295296263686,15.7295296263686,15.1680392282037,15.3006133499926,31660.0249231337,0.0,1.0
2020-08-06,20.04,20.08,19.81,19.9747,22081,15.8231113593961,15.8546944160016,15.641508783914,15.7715520194875,27965.627615787,0.25,1.0
2020-08-07,20.94,20.97,19.86,19.86,22921,16.5337301330216,16.5574174254758,15.6809876046709,15.6809876046709,29029.4891799038,0.0,1.0
2020-08-10,21.12,21.4,20.97,20.97,26720,16.6758538877468,16.8969352839858,16.5574174254758,16.5574174254758,33840.9297538077,0.0,1.0
2020-08-11,21.09,21.59,20.89,21.5,47439,16.6521665952926,17.0469548028623,16.4942513122647,16.9758929254998,60081.5818334912,0.0,1.0
2020-08-12,20.63,21.31,20.4,21.31,38155,16.2889614443284,16.8258734066233,16.1073588688463,16.8258734066233,48323.3785462775,0.0,1.0
2020-08-13,20.18,20.6,20.145,20.42,18236,15.9336520575156,16.2652741518742,15.9060168829857,16.1231503971491,23095.927956229,0.0,1.0
2020-08-14,20.21,20.28,19.77,19.95,23394,15.9573393499698,16.0126096990296,15.6099257273084,15.7520494820335,29628.5445606504,0.0,1.0
2020-08-17,20.1,20.325,19.93,19.93,20325,15.8704859443044,16.0481406377108,15.7362579537307,15.7362579537307,25741.6503460383,0.0,1.0
2020-08-18,19.97,20.31,19.77,20.04,47472,15.7678410103363,16.0362969914837,15.6099257273084,15.8231113593961,60123.3763949387,0.0,1.0
2020-08-19,19.88,20.305,19.88,20.1,25543,15.6967791329737,16.032349109408,15.6967791329737,15.8704859443044,32350.2570621824,0.0,1.0
2020-08-20,19.55,19.885,19.48,19.67,27017,15.4362189159777,15.7007270150494,15.3809485669179,15.5309680857944,34217.0808068347,0.0,1.0
2020-08-21,19.05,21.03,18.96,19.68,97438,15.0414307084079,16.6047920103842,14.9703688310454,15.5388638499458,123405.408433815,0.0,1.0
2020-08-24,19.68,19.83,19.2,19.36,38092,15.5388638499458,15.6573003122168,15.1598671706789,15.2861993971012,48243.5889289689,0.0,1.0
2020-08-25,19.61,20.04,19.52,19.95,15141,15.4835935008861,15.8231113593961,15.4125316235235,15.7520494820335,19176.1046932037,0.0,1.0
2020-08-26,19.26,19.83,19.13,19.83,25584,15.2072417555872,15.6573003122168,15.1045968216191,15.6573003122168,32402.1836385262,0.0,1.0
2020-08-27,19.31,19.625,19.16,19.41,37789,15.2467205763442,15.4954371471132,15.1282841140733,15.3256782178582,47859.8388647696,0.0,1.0
2020-08-28,19.55,19.55,19.15,19.54,24597,15.4362189159777,15.4362189159777,15.1203883499219,15.4283231518263,31152.146300689,0.0,1.0
2020-08-31,19.24,19.56,19.24,19.4,49294,15.1914502272844,15.4441146801291,15.1914502272844,15.3177824537068,62430.9427875825,0.0,1.0
2020-09-01,19.42,19.62,19.21,19.31,31290,15.3335739820096,15.4914892650375,15.1677629348303,15.2467205763442,39628.8432633474,0.0,1.0
2020-09-02,19.4,19.555,19.285,19.29,44476,15.3177824537068,15.4401667980534,15.2269811659657,15.2309290480414,56328.9368162557,0.0,1.0
2020-09-03,19.19,19.92,19.05,19.49,39343,15.1519714065275,15.7283621895793,15.0414307084079,15.3888443310693,49827.9827583854,0.0,1.0
2020-09-04,19.33,19.64,19.04,19.64,41982,15.262512104647,15.5072807933403,15.0335349442565,15.5072807933403,53170.2811723188,0.0,1.0
2020-09-08,18.77,19.3,18.52,19.3,30681,14.8203493121689,15.2388248121928,14.622955208384,15.2388248121928,38857.5436293628,0.0,1.0
2020-09-09,18.84,19.17,18.61,19.03,44802,14.8756196612286,15.1361798782247,14.6940170857465,15.0256391801051,56741.8164232822,0.0,1.0
2020-09-10,19.03,19.17,18.9,19.03,38631,15.0256391801051,15.1361798782247,14.922994246137,15.0256391801051,48926.2334326105,0.0,1.0
2020-09-11,19.06,19.13,18.96,19.09,38141,15.0493264725593,15.1045968216191,14.9703688310454,15.0730137650135,48305.647520209,0.0,1.0
2020-09-14,19.0,19.29,18.95,19.15,75892,15.001951887651,15.2309290480414,14.962473066894,15.1203883499219,96117.3593142205,0.0,1.0
2020-09-15,19.05,19.165,19.0,19.0,34422,15.0414307084079,15.132231996149,15.001951887651,15.001951887651,43595.5270952685,0.0,1.0
2020-09-16,19.18,19.42,18.96,19.18,42505,15.1440756423761,15.3335739820096,14.9703688310454,15.1440756423761,53832.6616461675,0.0,1.0
2020-09-17,19.01,19.18,18.95,18.95,24206,15.0098476518024,15.1440756423761,14.962473066894,14.962473066894,30656.9440726298,0.0,1.0
2020-09-18,18.97,19.15,18.95,19.14,154825,14.9782645951968,15.1203883499219,14.962473066894,15.1124925857705,196086.150790916,0.0,1.0
2020-09-21,18.63,19.03,18.6,18.95,120783,14.7098086140493,15.0256391801051,14.6861213215952,14.962473066894,152971.894403225,0.0,1.0
2020-09-22,18.01,18.77,17.81,18.62,54723,14.2202712366628,14.8203493121689,14.0623559536349,14.7019128498979,69306.7813966178,0.0,1.0
2020-09-23,17.29,18.4471,17.29,18.02,49275,13.6517762177624,14.5653950877203,13.6517762177624,14.2281670008142,62406.8792522034,0.0,1.0
2020-09-24,17.52,17.85,17.21,17.38,48415,13.8333787932445,14.0939390102405,13.5886101045512,13.7228380951249,61317.6876508458,0.0,1.0
2020-09-25,17.53,17.71,17.33,17.33,35482,13.8412745573959,13.983398312121,13.683359274368,13.683359274368,44938.0190690346,0.0,1.0
2020-09-28,18.13,18.41,17.76,17.78,32026,14.3150204064796,14.5361018027186,14.0228771328779,14.0386686611807,40560.9886338116,0.0,1.0
2020-09-29,18.11,18.13,17.71,18.01,22420,14.2992288781768,14.3150204064796,13.983398312121,14.2202712366628,28394.9717470198,0.0,1.0
2020-09-30,18.05,18.27,17.945,18.06,21139,14.2518542932684,14.4255611045991,14.1689487696788,14.2597500574198,26772.5828617419,0.0,1.0
2020-10-01,18.17,18.25,17.76,18.15,23894,14.3466034630852,14.4097695762963,14.0228771328779,14.3308119347824,30261.7954916722,0.0,1.0
2020-10-02,18.39,18.5,17.78,17.78,21945,14.5203102744158,14.6071636800812,14.0386686611807,14.0386686611807,27793.3833625492,0.0,1.0
2020-10-05,18.92,19.1,18.31,18.41,23340,14.9387857744398,15.0809095291649,14.4571441612047,14.5361018027186,29560.1534601,0.0,1.0
2020-10-06,18.74,19.425,18.68,19.19,34252,14.7966620197147,15.3375218640853,14.7492874348063,15.1519714065275,43380.2217787209,0.0,1.0
2020-10-07,19.28,19.44,18.7301,18.7301,29838,15.22303328389,15.3493655103123,14.7888452132048,14.7888452132048,37789.8825596601,0.0,1.0
2020-10-08,19.74,19.95,18.71,19.44,33299,15.5862384348542,15.7520494820335,14.7729747272605,15.3493655103123,42173.2455041933,0.0,1.0
2020-10-09,19.56,19.99,19.26,19.99,20023,15.4441146801291,15.7836325386391,15.2072417555872,15.7836325386391,25359.1667837011,0.0,1.0
2020-10-12,20.17,20.37,19.52,19.73,33423,15.9257562933642,16.0836715763921,15.4125316235235,15.5783426707028,42330.2917350867,0.0,1.0
2020-10-13,19.65,20.0,19.62,20.0,49859,15.5151765574916,15.7915283027905,15.4914892650375,15.7915283027905,63146.5163396372,0.0,1.0
2020-10-14,19.1,19.66,19.1,19.53,11892,15.0809095291649,15.523072321643,15.0809095291649,15.4204273876749,15061.2401434237,0.0,1.0
2020-10-15,19.58,19.7576,18.65,18.65,19675,15.4599062084319,15.6001349797607,14.7256001423521,14.7256001423521,24918.4241357098,0.0,1.0
2020-10-16,19.73,19.82,19.45,19.48,16162,15.5783426707028,15.6494045480654,15.3572612744637,15.3809485669179,20469.2030943504,0.0,1.0
2020-10-19,19.0,19.72,19.0,19.68,44705,15.001951887651,15.5704469065514,15.001951887651,15.5388638499458,56618.9657426636,0.0,1.0
2020-10-20,19.4,19.46,19.06,19.19,12084,15.3177824537068,15.3651570386151,15.0493264725593,15.1519714065275,15304.4085009361,0.0,1.0
2020-10-21,19.59,19.7558,19.3,19.3,21111,15.4678019725833,15.5987137422134,15.2388248121928,15.2388248121928,26737.1208096046,0.0,1.0
2020-10-22,20.27,20.47,19.47,19.75,22442,16.0047139348782,16.1626292179061,15.3730528027665,15.5941341990056,28422.8347879847,0.0,1.0
2020-10-23,20.35,20.72,19.8801,20.175,26711,16.0678800480893,16.3600233216909,15.6968580906153,15.9297041754399,33829.5312370494,0.0,1.0
2020-10-26,19.76,19.96,19.43,19.87,19471,15.602029963157,15.7599452461849,15.341469746161,15.6888833688223,24660.057755853,0.0,1.0
2020-10-27,19.14,20.125,19.05,19.61,16403,15.1124925857705,15.8902253546829,15.0414307084079,15.4835935008861,20774.4300431029,0.0,1.0
2020-10-28,19.09,19.595,19.0,19.0,27638,15.0730137650135,15.471749854659,15.001951887651,15.001951887651,35003.5784631639,0.0,1.0
2020-10-29,19.22,19.35,18.86,19.01,27893,15.1756586989817,15.2783036329498,14.8914111895314,15.0098476518024,35326.5364379849,0.0,1.0
2020-10-30,18.98,19.04,18.9,19.0,44422,14.9861603593482,15.0335349442565,14.922994246137,15.001951887651,56260.5457157053,0.0,1.0
2020-11-02,19.54,19.58,19.16,19.31,22732,15.4283231518263,15.4599062084319,15.1282841140733,15.2467205763442,28790.1203279775,0.0,1.0
2020-11-03,20.37,20.5,19.57,19.88,32983,16.0836715763921,16.1863165103602,15.4520104442805,15.6967791329737,41773.0309157875,0.0,1.0
2020-11-04,19.24,20.03,19.21,19.9,31543,15.1914502272844,15.8152155952447,15.1677629348303,15.7125706612765,39949.2682344447,0.0,1.0
2020-11-05,19.32,19.43,19.01,19.1,33063,15.4520104442805,15.5399877294187,15.2040744588909,15.276055874004,41339.4206730193,0.25,1.0
2020-11-06,18.92,19.35,18.91,19.35,22096,15.1320930437778,15.4760042493182,15.1240951087652,15.4760042493182,27627.1312098429,0.0,1.0
2020-11-09,21.34,22.56,20.24,20.24,49179,17.0675933168191,18.0433413883524,16.1878204654367,16.1878204654367,61489.6219120595,0.0,1.0
2020-11-10,23.0,23.25,21.79,21.79,47958,18.3952505289053,18.5951989042195,17.4275003923847,17.4275003923847,59962.9778494591,0.0,1.0
2020-11-11,21.69,22.97,21.59,22.97,30087,17.347521042259,18.3712567238676,17.2675416921333,18.3712567238676,37618.4602059442,0.0,1.0
2020-11-12,20.97,21.45,20.72,21.42,22024,16.7716697213541,17.1555706019574,16.5717213460399,17.1315767969197,27537.1079727363,0.0,1.0
2020-11-13,21.66,21.86,21.13,21.13,19851,17.3235272372213,17.4834859374726,16.8996366815552,16.8996366815552,24820.1566639478,0.0,1.0
2020-11-16,22.92,23.06,21.83,21.83,28730,18.3312670488048,18.4432381389807,17.4594921324349,17.4594921324349,35921.7722510313,0.0,1.0
2020-11-17,22.78,22.97,21.95,22.63,23006,18.2192959586289,18.3712567238676,17.5554673525858,18.0993269334403,28764.924901052,0.0,1.0
2020-11-18,22.04,23.41,21.68,22.85,21239,17.6274487676989,18.7231658644206,17.3395231072464,18.2752815037168,26555.6046237261,0.0,1.0
2020-11-19,21.93,22.12,21.15,22.09,47226,17.5394714825606,17.6914322477994,16.9156325515803,17.6674384427617,59047.7416055414,0.0,1.0
2020-11-20,21.62,22.18,21.02,21.34,59098,17.291535497171,17.7394198578748,16.811659396417,17.0675933168191,73891.5731462391,0.0,1.0
2020-11-23,21.7,22.02,21.46,21.8,18675,17.3555189772716,17.6114528976737,17.1635685369699,17.4354983273972,23349.7771245391,0.0,1.0
2020-11-24,23.3,23.98,22.15,22.15,71115,18.6351885792824,19.179048160137,17.7154260528371,17.7154260528371,88916.7014838874,0.0,1.0
2020-11-25,22.86,23.01,22.25,22.79,22512,18.2832794387294,18.4032484639179,17.7954054029628,18.2272938936414,28147.2654686814,0.0,1.0
2020-11-27,22.2,22.82,21.83,22.8,23156,17.7554157278999,18.2512876986791,17.4594921324349,18.235291828654,28952.473311691,0.0,1.0
2020-11-30,21.07,22.1,20.86,21.97,31932,16.8516490714798,17.6754363777743,16.6836924362159,17.5714632226109,39925.3056568023,0.0,1.0
2020-12-01,21.38,22.14,21.14,21.34,30838,17.0995850568694,17.7074281178245,16.9076346165678,17.0675933168191,38557.4525818762,0.0,1.0
2020-12-02,21.99,22.09,21.32,21.32,28334,17.587459092636,17.6674384427617,17.051597446794,17.051597446794,35426.6444469447,0.0,1.0
2020-12-03,21.7,22.13,21.5,21.99,18926,17.3555189772716,17.699430182812,17.1955602770202,17.587459092636,23663.6081316748,0.0,1.0
2020-12-04,22.51,22.67,21.9703,22.02,16115,18.0033517132895,18.1313186734906,17.5717031606613,17.6114528976737,20148.9509163025,0.0,1.0
2020-12-07,22.15,22.4,21.8525,22.18,16594,17.7154260528371,17.9153744281513,17.4774874862132,17.7394198578748,20747.8555076092,0.0,1.0
2020-12-08,22.65,22.72,21.83,21.83,24541,18.1153228034655,18.1713083485534,17.4594921324349,17.4594921324349,30684.1703032564,0.0,1.0
2020-12-09,22.43,22.75,22.1749,22.75,25831,17.939368233189,18.1953021535912,17.7353409110184,18.1953021535912,32297.0866347507,0.0,1.0
2020-12-10,22.35,22.58,22.11,22.45,23776,17.8753847530885,18.0593372583775,17.6834343127868,17.9553641032141,29727.6734089982,0.0,1.0
2020-12-11,22.07,22.36,22.0,22.0,22531,17.6514425727366,17.883382688101,17.5954570276486,17.5954570276486,28171.0216006956,0.0,1.0
2020-12-14,22.05,22.33,21.91,22.31,21913,17.6354467027114,17.8593888830633,17.5234756125355,17.8433930130382,27398.3221488635,0.0,1.0
2020-12-15,22.69,22.945,22.0105,22.21,29871,18.1473145435157,18.3512618863362,17.6038548594118,17.7634136629125,37348.3904946243,0.0,1.0
2020-12-16,22.89,23.22,22.53,22.95,34777,18.3072732437671,18.5712050991818,18.0193475833147,18.3552608538425,43482.4738452528,0.0,1.0
2020-12-17,22.91,23.1,22.24,23.1,35889,18.3232691137922,18.475229879031,17.7874074679502,18.475229879031,44872.8327294557,0.0,1.0
2020-12-18,22.54,23.03,22.11,23.03,115455,18.0273455183272,18.419244333943,17.6834343127868,18.419244333943,144356.011668737,0.0,1.0
2020-12-21,22.05,22.49,21.78,22.2,26715,17.6354467027114,17.9873558432644,17.4195024573721,17.7554157278999,33402.3719347825,0.0,1.0
2020-12-22,21.55,22.37,21.49,21.98,19954,17.235549952083,17.8913806231136,17.1875623420076,17.5794611576235,24948.9399059199,0.0,1.0
2020-12-23,22.04,22.7,21.77,22.7,26678,17.6274487676989,18.1553124785283,17.4115045223595,18.1553124785283,33356.1099934915,0.0,1.0
2020-12-24,21.84,21.95,21.71,21.94,7732,17.4674900674475,17.5554673525858,17.3635169122841,17.5474694175732,9667.49540706487,0.0,1.0
2020-12-28,22.02,22.4495,21.9,22.05,29690,17.6114528976737,17.9549642064635,17.5154776775229,17.6354467027114,37122.0820791201,0.0,1.0
2020-12-29,21.49,21.99,21.08,21.99,22109,17.1875623420076,17.587459092636,16.8596470064924,17.587459092636,27643.3854054317,0.0,1.0
2020-12-30,21.63,21.69,21.42,21.42,17261,17.2995334321836,17.347521042259,17.1315767969197,17.1315767969197,21581.8207735834,0.0,1.0
2020-12-31,21.58,21.9799,21.45,21.76,18859,17.2595437571207,17.5793811782733,17.1555706019574,17.403506587347,23579.8365082562,0.0,1.0
2021-01-04,21.4,21.98,21.26,21.82,41951,17.1155809268945,17.5794611576235,17.0036098367186,17.4514941974224,52452.2891647412,0.0,1.0
2021-01-05,21.84,22.3109,21.325,21.57,34009,17.4674900674475,17.8441128271893,17.0555964143003,17.2515458221082,42522.2259827818,0.0,1.0
2021-01-06,22.85,23.62,22.0,22.45,67270,18.2752815037168,18.8911224996845,17.5954570276486,17.9553641032141,84109.2105578446,0.0,1.0
2021-01-07,22.95,23.24,22.6,23.24,34083,18.3552608538425,18.587200969207,18.0753331284026,18.587200969207,42614.7498653637,0.0,1.0
2021-01-08,22.62,23.09,22.25,22.85,20977,18.0913289984278,18.4672319440185,17.7954054029628,18.2752815037168,26228.0200664769,0.0,1.0
2021-01-11,22.82,22.9937,22.22,22.22,35288,18.2512876986791,18.3902118298474,17.7714115979251,17.7714115979251,44121.3887641626,0.0,1.0
2021-01-12,23.17,23.24,22.8901,23.04,33277,18.531215424119,18.587200969207,18.3073532231172,18.4272422689556,41606.9897388641,0.0,1.0
2021-01-13,22.55,23.09,22.295,22.67,25532,18.0353434533398,18.4672319440185,17.8313961105193,18.1313186734906,31923.2401362106,0.0,1.0
2021-01-14,23.0,23.15,22.625,22.625,21383,18.3952505289053,18.5152195540939,18.0953279659341,18.0953279659341,26735.6510979395,0.0,1.0
2021-01-15,22.97,23.1499,22.49,22.57,22084,18.3712567238676,18.5151395747437,17.9873558432644,18.0513393233649,27612.1273369919,0.0,1.0
2021-01-19,23.09,23.28,22.7,22.94,37004,18.4672319440185,18.6191927092572,18.1553124785283,18.3472629188299,46266.9425818711,0.0,1.0
2021-01-20,22.84,23.18,22.68,22.99,28965,18.2672835687043,18.5392133591316,18.1393166085032,18.3872525938928,36215.5980943654,0.0,1.0
2021-01-21,22.3,22.97,22.23,22.97,31475,17.8353950780256,18.3712567238676,17.7794095329376,18.3712567238676,39353.9081657226,0.0,1.0
2021-01-22,23.01,23.08,22.09,22.485,36198,18.4032484639179,18.4592340090059,17.6674384427617,17.9833568757581,45259.1824553717,0.0,1.0
2021-01-25,22.61,22.76,22.15,22.69,45335,18.0833310634152,18.2033000886037,17.7154260528371,18.1473145435157,56683.381308754,0.0,1.0
2021-01-26,22.0,22.85,21.78,22.85,12610,17.5954570276486,18.2752815037168,17.4195024573721,18.2752815037168,15766.5697210409,0.0,1.0
2021-01-27,21.81,22.15,21.58,22.15,50401,17.4434962624098,17.7154260528371,17.2595437571207,17.7154260528371,63017.5162973974,0.0,1.0
2021-01-28,21.61,22.32,21.56,22.05,32300,17.2835375621585,17.8513909480507,17.2435478870956,17.6354467027114,40385.4244242362,0.0,1.0
2021-01-29,21.46,21.89,21.36,21.82,50865,17.1635685369699,17.5074797425103,17.0835891868443,17.4514941974224,63597.6660476404,0.0,1.0
2021-02-01,21.85,22.17,21.56,21.61,36887,17.4754880024601,17.7314219228622,17.2435478870956,17.2835375621585,46120.6548215729,0.0,1.0
2021-02-02,22.78,22.89,22.07,22.11,31415,18.2192959586289,18.3072732437671,17.6514425727366,17.6834343127868,39278.8888014669,0.0,1.0
2021-02-03,23.13,23.4,22.95,23.21,68716,18.4992236840687,18.715167929408,18.3552608538425,18.5632071641693,85917.1772364033,0.0,1.0
2021-02-04,23.4,23.4,23.01,23.04,59709,18.9151163047222,18.9151163047222,18.5998643663102,18.6241145154188,73866.3499336342,0.25,1.0
2021-02-05,23.4,23.4,23.13,23.4,61900,18.9151163047222,18.9151163047222,18.6968649627447,18.9151163047222,76576.8487312123,0.0,1.0
2021-02-08,23.4,24.58,23.165,24.58,96395,18.9151163047222,19.8689555029945,18.7251568033714,19.8689555029945,119250.81314128,0.0,1.0
2021-02-09,23.89,24.18,23.25,23.39,53905,19.3112020734963,19.5456201815463,18.7938655591791,18.907032921686,66686.1878975121,0.0,1.0
2021-02-10,24.12,24.36,23.85,24.0,20981,19.4971198833291,19.691121076198,19.2788685413515,19.4001192868946,25955.7166919154,0.0,1.0
2021-02-11,24.01,24.43,23.62,24.3,25668,19.4082026699308,19.7477047574515,19.0929507315188,19.6426207779808,31754.0315546487,0.0,1.0
2021-02-12,23.79,24.12,23.72,24.04,19585,19.2303682431343,19.4971198833291,19.1737845618808,19.4324528190394,24228.7170016282,0.0,1.0
2021-02-16,23.91,24.32,23.9,24.07,34432,19.3273688395687,19.6587875440532,19.3192854565325,19.456702968148,42596.0267449613,0.0,1.0
2021-02-17,24.01,24.29,23.78,23.81,25320,19.4082026699308,19.6345373949446,19.2222848600981,19.2465350092067,31323.5187378723,0.0,1.0
2021-02-18,24.09,24.21,23.52,23.97,34131,19.4728697342204,19.5698703306549,19.0121169011567,19.375869137786,42223.6579005656,0.0,1.0
2021-02-19,24.74,24.75,24.02,24.02,49738,19.9982896315738,20.0063730146101,19.416286052967,19.416286052967,61531.1680483528,0.0,1.0
2021-02-22,25.77,25.95,24.59,24.59,48442,20.8308780843031,20.9763789789548,19.8770388860308,19.8770388860308,59927.878937599,0.0,1.0
2021-02-23,25.92,27.58,25.4,25.83,34879,20.9521288298462,22.2939704138564,20.5317929119634,20.8793783825203,43149.0130354757,0.0,1.0
2021-02-24,26.28,26.695,25.98,25.98,48036,21.2431306191496,21.5785910151521,21.0006291280634,21.0006291280634,59425.6139846932,0.0,1.0
2021-02-25,26.11,26.73,26.01,26.46,35066,21.1057131075341,21.6068828557789,21.024879277172,21.3886315138013,43380.3518192033,0.0,1.0
2021-02-26,25.66,26.3,25.48,26.04,72783,20.7419608709048,21.259297385222,20.5964599762531,21.0491294262806,90040.2711018388,0.0,1.0
2021-03-01,26.95,27.03,26.09,26.35,49944,21.7847172825754,21.849384346865,21.0895463414617,21.299714300403,61786.0118421916,0.0,1.0
2021-03-02,26.59,27.13,26.5,26.86,42347,21.493715493272,21.9302181772271,21.4209650459461,21.7119668352495,52387.7191150346,0.0,1.0
2021-03-03,27.54,28.41,26.74,26.74,60576,22.2616368817115,22.9648912058615,21.6149662388151,21.6149662388151,74938.9206581894,0.0,1.0
2021-03-04,27.28,28.25,27.14,27.75,64705,22.0514689227702,22.8355570772822,21.9383015602633,22.4313879254719,80046.9304871258,0.0,1.0
2021-03-05,28.47,28.72,27.53,28.135,63567,23.0133915040787,23.2154760799839,22.2535534986753,22.7425981723658,78639.104092035,0.0,1.0
2021-03-08,29.55,29.77,28.51,28.51,57290,23.886396871989,24.0642312987855,23.0457250362235,23.0457250362235,70873.7910147196,0.0,1.0
2021-03-09,28.76,29.47,28.62,29.4,48282,23.2478096121287,23.8217298076993,23.1346422496218,23.7651461264459,59729.9420103455,0.0,1.0
2021-03-10,29.79,30.0,28.7,28.85,53012,24.0803980648579,24.2501491086182,23.1993093139115,23.3205600594545,65581.4524222783,0.0,1.0
2021-03-11,29.5,29.8,29.105,29.8,49146,23.8459799568079,24.0884814478941,23.5266863268778,24.0884814478941,60798.8014175147,0.0,1.0
2021-03-12,30.21,30.315,29.5944,29.68,42504,24.4199001523786,24.5047756742587,23.9222870926697,23.9914808514596,52581.9447249021,0.0,1.0
2021-03-15,29.5,30.4,29.16,30.14,38316,23.8459799568079,24.5734844300665,23.5711449335769,24.3633164711251,47400.9456540409,0.0,1.0
2021-03-16,29.7,29.7799,28.55,29.35,71473,24.0076476175321,24.0722338479913,23.0780585683684,23.7247292112649,88419.6625099503,0.0,1.0
2021-03-17,29.66,30.3831,29.475,30.1,40526,23.9753140853872,24.5598235127353,23.8257714992174,24.3309829389803,50134.9494617304,0.0,1.0
2021-03-18,30.1,30.9,30.02,30.14,49475,24.3309829389803,24.9776535818768,24.2663158746907,24.3633164711251,61205.8092241797,0.0,1.0
2021-03-19,29.79,30.07,28.74,30.07,206513,24.0803980648579,24.3067327898717,23.2316428460563,24.3067327898717,255478.429111936,0.0,1.0
2021-03-22,28.96,29.68,28.6752,29.61,33167,23.4094772728528,23.9914808514596,23.1792625239817,23.9348971702062,41031.087913863,0.0,1.0
2021-03-23,28.24,29.625,28.03,29.625,45044,22.827473694246,23.9470222447605,22.6577226504856,23.9470222447605,55724.193445052,0.0,1.0
2021-03-24,28.41,29.79,28.37,28.53,61543,22.9648912058615,24.0803980648579,22.9325576737167,23.061891802296,76135.2019622777,0.0,1.0
2021-03-25,29.07,29.45,28.09,28.63,48963,23.4983944862511,23.8055630416269,22.7062229487029,23.142725632658,60572.4110569683,0.0,1.0
2021-03-26,30.15,30.34,29.425,29.46,39901,24.3713998541613,24.5249841318493,23.7853545840364,23.8136464246631,49361.7583396463,0.0,1.0
2021-03-29,29.71,30.12,29.12,30.04,54628,24.0157310005683,24.3471497050527,23.5388114014321,24.2824826407631,67580.6153875389,0.0,1.0
2021-03-30,29.74,30.2499,29.37,29.96,48426,24.0399811496769,24.452152850693,23.7408959773373,24.2178155764734,59908.0852448737,0.0,1.0
2021-03-31,29.99,30.5,29.57,29.65,127746,24.242065725582,24.6543182604285,23.9025636380614,23.967230702351,158035.316930815,0.0,1.0
2021-04-01,29.75,30.07,29.31,29.555,38859,24.0480645327131,24.3067327898717,23.69239567912,23.8904385635071,48072.6941009075,0.0,1.0
2021-04-05,29.97,30.24,28.7,29.38,55252,24.2258989595096,24.4441503014872,23.1993093139115,23.7489793603735,68352.5694038278,0.0,1.0
2021-04-06,29.51,30.17,29.43,29.77,36553,23.8540633398441,24.3875666202337,23.7893962755545,24.0642312987855,45219.928136866,0.0,1.0
2021-04-07,29.22,29.63,29.05,29.63,28637,23.6196452317942,23.9510639362786,23.4822277201787,23.9510639362786,35426.9986609971,0.0,1.0
2021-04-08,29.3,29.78,28.82,29.17,20892,23.6843122960838,24.0723146818217,23.2963099103459,23.5792283166131,25845.6142761306,0.0,1.0
2021-04-09,29.53,29.73,29.24,29.43,36547,23.8702301059166,24.0318977666407,23.6358119978666,23.7893962755545,45212.5055020938,0.0,1.0
2021-04-12,29.47,29.71,28.79,29.71,26443,23.8217298076993,24.0157310005683,23.2720597612373,24.0157310005683,32712.7885460331,0.0,1.0
2021-04-13,28.77,29.32,28.48,29.32,23427,23.2558929951649,23.7004790621562,23.0214748871149,23.7004790621562,28981.6774673038,0.0,1.0
2021-04-14,29.3,29.62,28.75,28.75,24574,23.6843122960838,23.9429805532424,23.2397262290925,23.2397262290925,30400.6378145527,0.0,1.0
2021-04-15,29.38,29.52,28.88,29.28,22923,23.7489793603735,23.8621467228804,23.3448102085632,23.6681455300114,28358.1761464552,0.0,1.0
2021-04-16,29.44,29.65,29.05,29.65,29347,23.7974796585907,23.967230702351,23.4822277201787,23.967230702351,36305.3437756847,0.0,1.0
2021-04-19,29.11,29.62,28.67,29.47,34739,23.5307280183959,23.9429805532424,23.1750591648028,23.8217298076993,42975.8182241289,0.0,1.0
2021-04-20,28.36,29.0,28.24,28.86,22535,22.9244742906804,23.4418108049976,22.827473694246,23.3286434424908,27878.1790978654,0.0,1.0
2021-04-21,29.01,29.169,28.4,28.4,27502,23.4498941880338,23.5784199783095,22.9568078228253,22.9568078228253,34022.8835832924,0.0,1.0
2021-04-22,28.66,29.41,28.35,28.91,27377,23.1669757817666,23.7732295094821,22.9163909076442,23.3690603576718,33868.2453588756,0.0,1.0
2021-04-23,29.02,29.4,28.63,28.97,44284,23.45797757107,23.7651461264459,23.142725632658,23.417560655889,54783.9930405979,0.0,1.0
2021-04-26,28.79,29.24,28.69,29.18,46765,23.2720597612373,23.6358119978666,23.1912259308752,23.5873116996493,57853.2525188229,0.0,1.0
2021-04-27,28.72,28.97,28.51,28.55,23105,23.2154760799839,23.417560655889,23.0457250362235,23.0780585683684,28583.3294012061,0.0,1.0
2021-04-28,28.75,29.115,28.5,28.59,24418,23.2397262290925,23.534769709914,23.0376416531873,23.1103921005132,30207.6493104804,0.0,1.0
2021-04-29,29.1,29.35,28.84,29.13,25636,23.5226446353597,23.7247292112649,23.3124766764183,23.5468947844683,31714.444169198,0.0,1.0
2021-04-30,29.22,29.71,28.5,28.87,63807,23.6196452317942,24.0157310005683,23.0376416531873,23.336726825527,78936.0094829152,0.0,1.0
2021-05-03,30.01,30.05,29.26,29.51,40462,24.2582324916545,24.2905660237993,23.651978763939,23.8540633398441,50055.7746908288,0.0,1.0
2021-05-04,30.68,30.9459,30.02,30.02,39359,24.7998191550803,25.014756310013,24.2663158746907,24.2663158746907,48691.2469985747,0.0,1.0
2021-05-05,30.64,30.85,30.25,30.84,33690,24.7674856229354,24.9372366666958,24.4522336845234,24.9291532836596,41678.094244823,0.0,1.0
2021-05-06,30.72,30.86,29.84,30.44,33026,25.0342372631302,25.1483255839909,24.3171106748635,24.806060621409,40526.8476661047,0.25,1.0
2021-05-07,30.81,30.95,30.4042,30.47,26830,25.1075797551121,25.2216680759727,24.7768866079318,24.8305081187363,32923.6154206258,0.0,1.0
2021-05-10,30.21,31.25,30.21,30.74,38572,24.6186298085665,25.4661430492454,24.6186298085665,25.0505355946818,47332.4522551018,0.0,1.0
2021-05-11,30.13,30.61,29.85,29.85,32352,24.5534364823605,24.9445964395969,24.3252598406392,24.3252598406392,39699.7691423066,0.0,1.0
2021-05-12,29.84,30.8,29.7,30.2,42030,24.3171106748635,25.0994305893363,24.2030223540029,24.6104806427908,51575.8313875849,0.0,1.0
2021-05-13,31.42,31.65,29.85,29.85,34300,25.6046788674333,25.7921096802758,24.3252598406392,24.3252598406392,42090.1978728091,0.0,1.0
2021-05-14,31.77,31.955,31.0,31.8,29596,25.8898996695849,26.0406592364364,25.2624139048515,25.9143471669122,36317.8278788237,0.0,1.0
2021-05-17,31.87,31.9,31.21,31.62,22115,25.9713913273425,25.9958388246697,25.4335463861424,25.7676621829485,27137.7471124539,0.0,1.0
2021-05-18,31.11,32.0,31.07,31.77,28097,25.3520547283848,26.0773304824273,25.3194580652818,25.8898996695849,34478.3757910296,0.0,1.0
2021-05-19,30.9,30.95,30.33,30.78,33663,25.1809222470939,25.2216680759727,24.7164197978756,25.0831322577848,41308.5227694568,0.0,1.0
2021-05-20,30.76,30.86,30.35,30.86,32039,25.0668339262333,25.1483255839909,24.7327181294272,25.1483255839909,39315.6807477238,0.0,1.0
2021-05-21,31.43,31.77,30.75,31.08,45024,25.6128280332091,25.8898996695849,25.0586847604575,25.3276072310575,55249.8270852872,0.0,1.0
2021-05-24,31.02,31.48,30.65,31.48,32853,25.278712236403,25.6535738620879,24.9771931026999,25.6535738620879,40314.5559975333,0.0,1.0
2021-05-25,29.93,31.02,29.93,31.02,39647,24.3904531668453,25.278712236403,24.3904531668453,25.278712236403,48651.6056869755,0.0,1.0
2021-05-26,30.61,30.88,29.72,29.95,28186,24.9445964395969,25.1646239155424,24.2193206855544,24.4067514983968,34587.589423994,0.0,1.0
2021-05-27,30.76,31.2,30.72,30.72,46080,25.0668339262333,25.4253972203666,25.0342372631302,25.0342372631302,56545.6652472022,0.0,1.0
2021-05-28,31.16,31.37,30.07,30.88,23470,25.3928005572636,25.5639330385545,24.5045414877059,25.1646239155424,28800.4939963507,0.0,1.0
2021-06-01,31.6,32.0,31.18,31.36,31234,25.751363851397,26.0773304824273,25.4090988888151,25.5557838727788,38327.8495731579,0.0,1.0
2021-06-02,31.46,31.83,31.21,31.83,22870,25.6372755305364,25.9387946642394,25.4335463861424,25.9387946642394,28064.2223134443,0.0,1.0
2021-06-03,31.45,31.84,31.24,31.3,29260,25.6291263647606,25.9469438300152,25.4579938834697,25.5068888781242,35905.5157363963,0.0,1.0
2021-06-04,31.12,31.46,30.57,31.22,31982,25.3602038941606,25.6372755305364,24.9119997764939,25.4416955519182,39245.7349378477,0.0,1.0
2021-06-07,31.62,31.9,31.04,31.04,27607,25.7676621829485,25.9958388246697,25.2950105679545,25.2950105679545,33877.0872499895,0.0,1.0
2021-06-08,31.48,31.82,31.15,31.46,26332,25.6535738620879,25.9306454984637,25.3846513914878,25.6372755305364,32312.5099238136,0.0,1.0
2021-06-09,31.13,31.73,30.75,31.27,36283,25.3683530599363,25.8573030064818,25.0586847604575,25.482441380797,44523.5757848143,0.0,1.0
2021-06-10,30.34,31.47,30.33,31.29,24827,24.7245689636514,25.6454246963121,24.7164197978756,25.4987397123485,30465.6951191904,0.0,1.0
2021-06-11,30.79,30.87,30.11,30.43,24359,25.0912814235605,25.1564747497666,24.537138150809,24.7979114556332,29891.4032065235,0.0,1.0
2021-06-14,30.39,30.67,30.0,30.3,25183,24.7653147925302,24.9934914342514,24.4474973272756,24.6919723005484,30902.5496510481,0.0,1.0
2021-06-15,30.78,31.04,30.05,30.05,35351,25.0831322577848,25.2950105679545,24.4882431561544,24.4882431561544,43379.9004373665,0.0,1.0
2021-06-16,30.99,31.47,30.23,30.26,31820,25.2542647390757,25.6454246963121,24.6349281401181,24.6593756374453,39046.9415834631,0.0,1.0
2021-06-17,30.31,31.19,30.02,31.15,36258,24.7001214663241,25.4172480545909,24.4637956588271,25.3846513914878,44492.8977980266,0.0,1.0
2021-06-18,29.35,30.02,29.19,29.67,84337,23.9178015518513,24.4637956588271,23.7874148994392,24.1785748566756,103491.574868778,0.0,1.0
2021-06-21,30.25,30.425,29.52,29.52,35151,24.6512264716696,24.7938368727454,24.0563373700392,24.0563373700392,43134.4765430644,0.0,1.0
2021-06-22,30.12,30.3,29.52,30.21,29322,24.5452873165847,24.6919723005484,24.0563373700392,24.6186298085665,35981.5971436299,0.0,1.0
2021-06-23,30.41,30.58,29.96,30.38,49225,24.7816131240817,24.9201489422696,24.4149006641726,24.7571656267544,60404.9559851028,0.0,1.0
2021-06-24,31.08,31.08,30.21,30.955,36675,25.3276072310575,25.3276072310575,24.6186298085665,25.2257426588606,45004.6066176464,0.0,1.0
2021-06-25,30.86,31.25,30.33,30.33,162136,25.1483255839909,25.4661430492454,24.7164197978756,24.7164197978756,198960.242632821,0.0,1.0
2021-06-28,29.91,30.93,29.53,30.93,34163,24.3741548352938,25.2053697444212,24.064486535815,25.2053697444212,41922.082505212,0.0,1.0
2021-06-29,29.77,30.725,29.75,29.89,28912,24.2600665144332,25.0383118460181,24.2437681828817,24.3578565037423,35478.4781603106,0.0,1.0
2021-06-30,29.85,30.31,29.7,29.7,45782,24.3252598406392,24.7001214663241,24.2030223540029,24.2030223540029,56179.9836446923,0.0,1.0
2021-07-01,30.11,30.63,29.72,29.84,26728,24.537138150809,24.9608947711484,24.2193206855544,24.3171106748635,32798.4492345317,0.0,1.0
2021-07-02,29.58,30.05,29.5,30.05,15601,24.1052323646938,24.4882431561544,24.0400390384877,24.4882431561544,19144.2908750348,0.0,1.0
2021-07-06,28.48,29.805,28.13,29.805,29275,23.2088241293603,24.2885885946483,22.9236033272088,24.2885885946483,35923.9225284689,0.0,1.0
2021-07-07,28.64,29.51,28.4,28.4,17258,23.3392107817725,24.0481882042635,23.1436308031543,23.1436308031543,21177.6278393276,0.0,1.0
2021-07-08,28.42,29.0191,27.77,28.36,31175,23.1599291347058,23.6481456563315,22.6302333592815,23.1110341400512,38255.4495243387,0.0,1.0
2021-07-09,29.11,29.63,28.55,28.82,20377,23.7222215732331,24.1459781935726,23.2658682897906,23.4858957657361,25005.0134709688,0.0,1.0
2021-07-12,29.49,29.57,28.68,28.87,22843,24.0318898727119,24.097083198918,23.3718074448755,23.5266415946149,28031.0900877136,0.0,1.0
2021-07-13,28.97,29.39,28.73,29.39,19666,23.6081332523725,23.9503982149543,23.4125532737543,23.9503982149543,24132.5315267248,0.0,1.0
2021-07-14,28.98,29.77,28.27,28.85,16561,23.6162824181482,24.2600665144332,23.0376916480694,23.5103432630634,20322.3255676849,0.0,1.0
2021-07-15,29.39,29.39,28.55,28.55,13987,23.9503982149543,23.9503982149543,23.2658682897906,23.2658682897906,17163.7200480169,0.0,1.0
2021-07-16,28.88,30.3373,28.88,29.69,22064,23.5347907603907,24.722368688892,23.5347907603907,24.1948731882271,27075.1640194069,0.0,1.0
2021-07-19,28.29,29.325,28.08,28.22,33078,23.0539899796209,23.8974286374119,22.88285749833,22.9969458191906,40590.6578786232,0.0,1.0
2021-07-20,28.5,29.6335,28.48,28.57,60347,23.2251224609118,24.1488304015941,23.2088241293603,23.2821666213421,74052.9787472422,0.0,1.0
2021-07-21,28.87,29.2,28.651,28.9,20889,23.5266415946149,23.7955640652149,23.3481748641258,23.5510890919422,25633.2986403821,0.0,1.0
2021-07-22,28.18,28.905,28.0,28.54,20817,22.9643491560876,23.5551636748301,22.8176641721239,23.2577191240149,25544.9460384333,0.0,1.0
2021-07-23,28.44,28.44,27.77,27.77,14175,23.1762274662573,23.1762274662573,22.6302333592815,22.6302333592815,17394.4185086609,0.0,1.0
2021-07-26,28.76,28.77,28.3,28.3,27633,23.4370007710816,23.4451499368573,23.0621391453967,23.0621391453967,33908.9923562487,0.0,1.0
2021-07-27,28.73,28.87,28.32,28.32,22719,23.4125532737543,23.5266415946149,23.0784374769482,23.0784374769482,27878.9272732463,0.0,1.0
2021-07-28,29.43,29.43,28.11,28.99,24032,23.9829948780574,23.9829948780574,22.9073049956573,23.624431583924,29490.1351393395,0.0,1.0
2021-07-29,28.96,29.99,28.56,29.4,25708,23.5999840865967,24.4393481614999,23.2740174555664,23.9585473807301,31546.7873735911,0.0,1.0
2021-07-30,29.2,29.41,29.05,29.12,24057,23.7955640652149,23.9666965465059,23.6733265785786,23.7303707390089,29520.8131261273,0.0,1.0
2021-08-02,29.35,29.88,29.07,29.2,30213,23.9178015518513,24.3497073379665,23.6896249101301,23.7955640652149,37074.9605927457,0.0,1.0
2021-08-03,29.97,30.18,29.43,29.43,39357,24.4230498299483,24.5941823112393,23.9829948780574,23.9829948780574,48295.7410402375,0.0,1.0
2021-08-04,30.14,30.22,29.63,29.63,26670,24.5615856481362,24.6267789743423,24.1459781935726,24.1459781935726,32727.2763051842,0.0,1.0
2021-08-05,30.75,30.95,30.18,30.18,28326,25.0586847604575,25.2216680759727,24.5941823112393,24.5941823112393,34759.3861500055,0.0,1.0
2021-08-06,31.57,31.77,30.225,30.84,22421,25.9469438300152,26.111321047817,24.841507040298,25.3469669850386,27279.9361125986,0.27,1.0
2021-08-09,31.59,31.84,31.12,31.39,22566,25.9633815517954,26.1688530740476,25.5770950899611,25.7990043339936,27456.3595877481,0.0,1.0
2021-08-10,31.99,32.2,31.57,31.72,29361,26.292135987399,26.4647320660909,25.9469438300152,26.0702267433665,35723.9286473399,0.0,1.0
2021-08-11,32.48,32.48,31.78,31.78,16968,26.6948601710134,26.6948601710134,26.1195399087071,26.1195399087071,20645.196733356,0.0,1.0
2021-08-12,31.96,32.282,31.91,32.05,27620,26.2674794047287,26.5321267253896,26.2263851002783,26.3414491527395,33605.6302319243,0.0,1.0
2021-08-13,31.93,32.09,31.52,31.52,18438,26.2428228220584,26.3743245962999,25.9058495255647,25.9058495255647,22433.7657572853,0.0,1.0
2021-08-16,31.6,32.15,31.34,31.68,23129,25.9716004126855,26.4236377616404,25.7579100295431,26.0373512998062,28141.3693567768,0.0,1.0
2021-08-17,31.56,32.0,31.15,31.3,18127,25.9387249691251,26.3003548482891,25.6017516726314,25.7250345859827,22055.3678209302,0.0,1.0
2021-08-18,31.06,32.0,30.81,30.81,25105,25.5277819246206,26.3003548482891,25.3223104023683,25.3223104023683,30545.5954732968,0.0,1.0
2021-08-19,31.43,31.59,30.89,30.89,28599,25.8318797775539,25.9633815517954,25.388061289489,25.388061289489,34796.7928675888,0.0,1.0
2021-08-20,31.67,31.84,30.5,31.2,37279,26.0291324389161,26.1688530740476,25.0675257147755,25.6428459770818,45357.867104124,0.0,1.0
2021-08-23,31.67,32.2254,30.92,31.76,29350,26.0291324389161,26.4856079727517,25.4127178721593,26.1031021869269,35710.544797501,0.0,1.0
2021-08-24,31.56,31.75,31.2458,31.49,21701,25.9387249691251,26.0948833260368,25.6804883599585,25.8811929428945,26403.9023049598,0.0,1.0
2021-08-25,30.85,31.47,30.79,31.3,37960,25.3551858459287,25.8647552211143,25.3058726805881,25.7250345859827,46186.4490805158,0.0,1.0
2021-08-26,30.82,31.19,30.63,31.07,27065,25.3305292632584,25.6346271161918,25.1743709063467,25.5360007855107,32930.3541718694,0.0,1.0
2021-08-27,31.83,31.885,31.07,31.105,27596,26.1606342131575,26.205837948053,25.5360007855107,25.564766798626,33576.429105003,0.0,1.0
2021-08-30,31.3,31.88,31.08,31.685,22732,25.7250345859827,26.201728517608,25.5442196464008,26.0414607302512,27658.3340489538,0.0,1.0
2021-08-31,31.24,31.52,30.6608,31.0,39794,25.6757214206422,25.9058495255647,25.1996849978882,25.47846875928,48417.9018627515,0.0,1.0
2021-09-01,31.19,31.3,30.93,31.24,16067,25.6346271161918,25.7250345859827,25.4209367330494,25.6757214206422,19548.9377601856,0.0,1.0
2021-09-02,31.17,31.27,30.95,30.95,17176,25.6181893944116,25.7003780033125,25.4373744548296,25.4373744548296,20898.2731666738,0.0,1.0
2021-09-03,30.97,31.11,30.58,30.95,19824,25.4538121766098,25.568876229071,25.1332766018962,25.4373744548296,24120.1308369901,0.0,1.0
2021-09-07,31.07,31.345,30.93,30.93,26022,25.5360007855107,25.7620194599882,25.4209367330494,25.4209367330494,31661.3218644147,0.0,1.0
2021-09-08,30.56,31.05,30.51,30.95,24467,25.1168388801161,25.5195630637305,25.0757445756656,25.4373744548296,29769.3321826391,0.0,1.0
2021-09-09,30.19,30.995,30.19,30.51,39175,24.8127410271827,25.474359328835,24.8127410271827,25.0757445756656,47664.7561309064,0.0,1.0
2021-09-10,29.66,30.5984,29.53,30.48,42435,24.3771414000079,25.148399305934,24.2702962084368,25.0510879929953,51631.2425377158,0.0,1.0
2021-09-13,29.87,30.02,29.265,29.95,37882,24.5497374786998,24.6730203920512,24.0524963948494,24.6154883658206,46091.5454180216,0.0,1.0
2021-09-14,28.91,30.26,28.85,29.83,32918,23.7607268332512,24.8702730534134,23.7114136679106,24.5168620351395,40051.7789998002,0.0,1.0
2021-09-15,29.43,29.73,28.86,28.86,32621,24.1881075995359,24.4346734262386,23.7196325288007,23.7196325288007,39690.4150541492,0.0,1.0
2021-09-16,29.12,29.491,28.955,29.42,25853,23.9333229119431,24.2382426509654,23.7977117072566,24.1798887386458,31455.6972623439,0.0,1.0
2021-09-17,29.31,29.72,28.82,28.96,190800,24.0894812688548,24.4264545653485,23.6867570852403,23.8018211377016,232148.959024299,0.0,1.0
2021-09-20,28.87,29.29,28.49,28.71,44658,23.7278513896908,24.0730435470746,23.4155346758674,23.5963496154494,54335.9969188007,0.0,1.0
2021-09-21,29.17,29.86,28.92,28.92,20903,23.9744172163935,24.5415186178097,23.7689456941412,23.7689456941412,25432.9648348267,0.0,1.0
2021-09-22,29.7,30.15,29.26,29.484,24829,24.4100168435683,24.7798655836224,24.0483869644043,24.2324894483423,30209.782513702,0.0,1.0
2021-09-23,30.57,30.87,29.73,29.73,27408,25.1250577410062,25.3716235677089,24.4346734262386,24.4346734262386,33347.6869441195,0.0,1.0
2021-09-24,31.1,31.22,30.42,30.65,18964,25.5606573681809,25.659283698862,25.0017748276548,25.1908086281269,23073.7571223104,0.0,1.0
2021-09-27,31.95,32.38,31.28,31.28,35028,26.2592605438386,26.6126715621125,25.7085968642026,25.7085968642026,42619.0447416309,0.0,1.0
2021-09-28,31.44,32.09,31.29,32.08,28532,25.840098638444,26.3743245962999,25.7168157250927,26.3661057354098,34715.2730549335,0.0,1.0
2021-09-29,31.95,32.14,31.31,31.63,40665,26.2592605438386,26.4154189007503,25.7332534468728,25.9962569953557,49477.6594272702,0.0,1.0
2021-09-30,31.72,32.39,31.585,32.08,31159,26.0702267433665,26.6208904230026,25.9592721213503,26.3661057354098,37911.5797391937,0.0,1.0
2021-10-01,32.43,32.5,31.57,31.87,48043,26.653765866563,26.7112978927936,25.9469438300152,26.1935096567179,58454.572528325,0.0,1.0
2021-10-04,32.09,32.5,31.89,32.4,28615,26.3743245962999,26.7112978927936,26.2099473784981,26.6291092838927,34816.2602855363,0.0,1.0
2021-10-05,32.31,32.37,31.9,32.3,33756,26.5551395358819,26.6044527012224,26.2181662393882,26.5469206749918,41071.3850148022,0.0,1.0
2021-10-06,32.33,32.41,31.7,31.96,29803,26.571577257662,26.6373281447828,26.0537890215864,26.2674794047287,36261.7160681405,0.0,1.0
2021-10-07,32.5,32.5,32.235,32.49,51132,26.7112978927936,26.7112978927936,26.4934980792062,26.7030790319035,62213.0009058202,0.0,1.0
2021-10-08,32.88,33.0,32.3447,32.36,28733,27.023614606617,27.1222409372981,26.5836589831705,26.5962338403323,34959.8324928994,0.0,1.0
2021-10-11,32.37,33.15,32.2,33.15,23676,26.6044527012224,27.2455238506495,26.4647320660909,27.2455238506495,28806.9117078581,0.0,1.0
2021-10-12,32.25,32.25,31.71,31.9201,12130,26.5058263705413,26.5058263705413,26.0620078824765,26.2346861497773,14758.7362314715,0.0,1.0
2021-10-13,31.83,31.99,30.3681,30.3681,15419,26.1606342131575,26.292135987399,24.9591189396352,24.9591189396352,18760.5073333107,0.0,1.0
2021-10-14,32.37,32.61,32.0,32.13,16145,26.6044527012224,26.8017053625846,26.3003548482891,26.4072000398602,19643.8414226799,0.0,1.0
2021-10-15,32.55,33.11,32.45,32.81,36524,26.752392197244,27.2126484070891,26.6702035883431,26.9660825803864,44439.248319725,0.0,1.0
2021-10-18,32.35,32.68,32.08,32.47,18941,26.5880149794422,26.8592373888152,26.3661057354098,26.6866413101233,23045.7727090108,0.0,1.0
2021-10-19,32.51,32.72,31.92,32.28,19143,26.7195167536837,26.8921128323756,26.2346039611684,26.5304829532116,23291.5488605983,0.0,1.0
2021-10-20,32.99,33.01,32.475,32.52,21843,27.114022076408,27.1304597981882,26.6907507405684,26.7277356145738,26576.6756392441,0.0,1.0
2021-10-21,32.45,32.75,32.14,32.74,22055,26.6702035883431,26.9167694150458,26.4154189007503,26.9085505541558,26834.6189270489,0.0,1.0
2021-10-22,32.62,32.75,32.41,32.41,17387,26.8099242234747,26.9167694150458,26.6373281447828,26.6373281447828,21154.9997408569,0.0,1.0
2021-10-25,32.82,32.83,32.195,32.77,44184,26.9743014412765,26.9825203021666,26.4606226356458,26.933207136826,53759.2746621051,0.0,1.0
2021-10-26,32.84,33.27,32.5,32.99,24147,26.9907391630567,27.3441501813305,26.7112978927936,27.114022076408,29379.9838236884,0.0,1.0
2021-10-27,31.26,32.57,31.005,32.53,24459,25.6921591424224,26.7688299190242,25.4825781897251,26.7359544754639,29759.5984736653,0.0,1.0
2021-10-28,31.55,31.98,31.18,31.36,19620,25.930506108235,26.2839171265089,25.6264082553017,25.7743477513233,23871.9212581591,0.0,1.0
2021-10-29,32.42,32.45,31.72,31.72,24053,26.6455470056729,26.6702035883431,26.0702267433665,26.0702267433665,29265.6127432467,0.0,1.0
2021-11-01,33.19,33.35,31.5674,32.45,34703,27.2783992942098,27.4099010684513,25.9448069261838,26.6702035883431,42223.6128145717,0.0,1.0
2021-11-02,33.0,33.46,32.47,32.47,18145,27.1222409372981,27.5003085382423,26.6866413101233,26.6866413101233,22077.2686661212,0.0,1.0
2021-11-03,34.03,34.44,33.25,33.25,37768,27.9687836089774,28.3057569054711,27.3277124595504,27.3277124595504,45952.8400651455,0.0,1.0
2021-11-04,33.48,34.03,32.605,34.03,29475,27.7386555040549,28.1943383155014,27.0137055767536,28.1943383155014,35575.7329282143,0.27,1.0
2021-11-05,34.72,34.945,33.78,33.78,42832,28.7660131153162,28.9524288109079,27.9872097648439,27.9872097648439,51697.3636227744,0.0,1.0
2021-11-08,34.65,35.02,34.4,34.92,22903,28.7080171211321,29.0145673761052,28.5008885704745,28.9317159558422,27643.4609416418,0.0,1.0
2021-11-09,34.32,34.49,34.1,34.44,33322,28.4346074342641,28.5754548487113,28.2523343096855,28.5340291385798,40218.9846525517,0.0,1.0
2021-11-10,34.41,34.65,34.2,34.32,19255,28.5091737125008,28.7080171211321,28.3351857299485,28.4346074342641,23240.3982199413,0.0,1.0
2021-11-11,34.63,34.89,34.4,34.52,19731,28.6914468370795,28.9068605297633,28.5008885704745,28.6003102747902,23814.9206584087,0.0,1.0
2021-11-12,34.29,34.67,34.22,34.345,21106,28.4097520081852,28.7245874051847,28.3517560140011,28.4553202893299,25474.5180384357,0.0,1.0
2021-11-15,34.69,34.71,34.09,34.105,22262,28.7411576892373,28.7577279732899,28.2440491676592,28.2564768806987,26869.7868175711,0.0,1.0
2021-11-16,34.36,34.62,34.05,34.46,27690,28.4677480023693,28.6831616950532,28.210908599554,28.5505994226324,33421.2737839612,0.0,1.0
2021-11-17,34.28,34.4,33.84,34.4,63153,28.4014668661589,28.5008885704745,28.0369206170017,28.5008885704745,76224.402429704,0.0,1.0
2021-11-18,34.79,34.84,34.0,34.2,35493,28.8240091095003,28.8654348196318,28.1694828894225,28.3351857299485,42839.3380431251,0.0,1.0
2021-11-19,35.1,35.28,34.26,34.43,69841,29.0808485123156,29.229981068789,28.3848965821063,28.5257439965535,84296.684086155,0.0,1.0
2021-11-22,35.77,36.435,34.9,35.38,71604,29.6359530280778,30.1869149728268,28.9151456717896,29.312832489052,86424.5896723277,0.0,1.0
2021-11-23,36.63,36.73,35.795,35.87,49626,30.3484752423396,30.4313266626026,29.6566658831435,29.7188044483408,59897.5851499768,0.0,1.0
2021-11-24,36.05,36.6,36.05,36.6,18454,29.8679370048142,30.3236198162607,29.8679370048142,30.3236198162607,22273.607309831,0.0,1.0
2021-11-26,33.59,35.11,33.16,35.11,36749,27.8297920663442,29.0891336543419,27.4735309592133,29.0891336543419,44355.3048135352,0.0,1.0
2021-11-29,32.93,34.79,32.815,33.9,73623,27.2829726926083,28.8240091095003,27.1876935593059,28.0866314691595,88861.4821161639,0.0,1.0
2021-11-30,32.7,33.23,32.43,32.52,78245,27.0924144260034,27.5315269533974,26.8687155912933,26.94328186953,94440.1432728799,0.0,1.0
2021-12-01,32.72,33.86,32.68,33.35,34252,27.108984710056,28.0534909010543,27.0758441419508,27.630948657713,41341.4759714063,0.0,1.0
2021-12-02,33.92,34.22,32.99,32.99,33934,28.1032017532121,28.3517560140011,27.3326835447661,27.3326835447661,40957.6563591527,0.0,1.0
2021-12-03,33.48,33.74,33.15,33.15,22886,27.7386555040549,27.9540691967387,27.465245817187,27.465245817187,27622.9422831251,0.0,1.0
2021-12-06,33.82,34.24,32.94,33.94,33486,28.0203503329491,28.3683262980537,27.2912578346346,28.1197720372647,40416.9293582421,0.0,1.0
2021-12-07,34.1,34.705,30.83,34.26,30629,28.2523343096855,28.7535854022767,25.5430928670852,28.3848965821063,36968.5877475243,0.0,1.0
2021-12-08,33.51,34.22,33.37,33.86,27261,27.7635109301338,28.3517560140011,27.6475189417656,28.0534909010543,32903.4794013927,0.0,1.0
2021-12-09,33.28,33.39,33.06,33.19,23188,27.5729526635289,27.6640892258182,27.3906795389503,27.4983863852922,27987.4502167747,0.0,1.0
2021-12-10,33.0,33.42,32.58,32.58,22158,27.3409686867924,27.6889446518971,26.9929927216878,26.9929927216878,26744.2609066455,0.0,1.0
2021-12-13,32.82,33.79,32.31,33.79,33424,27.191836130319,27.9954949068702,26.7692938869777,27.9954949068702,40342.0966036519,0.0,1.0
2021-12-14,32.26,33.19,31.51,32.76,49447,26.7278681768462,27.4983863852922,26.1064825248736,27.1421252781612,59681.5357455951,0.0,1.0
2021-12-15,33.3,33.43,32.13,32.5,68401,27.5895229475815,27.6972297939234,26.6201613305043,26.9267115854774,82558.6330117994,0.0,1.0
2021-12-16,33.44,34.29,33.25,33.74,39906,27.7055149359497,28.4097520081852,27.54809723745,27.9540691967387,48165.7403980771,0.0,1.0
2021-12-17,33.2,33.67,32.68,33.39,106911,27.5066715273185,27.8960732025546,27.0758441419508,27.6640892258182,129039.429451682,0.0,1.0
2021-12-20,32.34,33.355,30.94,33.355,48818,26.7941493130566,27.6350912287261,25.6342294293745,27.6350912287261,58922.3453804773,0.0,1.0
2021-12-21,32.84,32.93,32.54,32.8,26217,27.2084064143716,27.2829726926083,26.9598521535826,27.1752658462664,31643.3923724851,0.0,1.0
2021-12-22,33.34,33.34,32.83,32.83,24945,27.6226635156867,27.6226635156867,27.2001212723453,27.2001212723453,30108.113923471,0.0,1.0
2021-12-23,33.48,33.56,33.06,33.35,15306,27.7386555040549,27.8049366402653,27.3906795389503,27.630948657713,18474.0345445038,0.0,1.0
2021-12-27,33.94,34.72,33.46,34.72,16992,28.1197720372647,28.7660131153162,27.7220852200023,28.7660131153162,20509.002677395,0.0,1.0
2021-12-28,33.56,34.235,33.44,33.71,29776,27.8049366402653,28.3641837270406,27.7055149359497,27.9292137706598,35939.0338819512,0.0,1.0
2021-12-29,33.15,33.73,32.99,33.73,46577,27.465245817187,27.9457840547124,27.3326835447661,27.9457840547124,56217.5033960115,0.0,1.0
2021-12-30,33.28,33.51,33.03,33.33,20433,27.5729526635289,27.7635109301338,27.3658241128713,27.6143783736604,24662.220557157,0.0,1.0
2021-12-31,33.42,34.05,32.9901,33.07,20039,27.6889446518971,28.210908599554,27.3327663961864,27.3989646809766,24186.6704715348,0.0,1.0
2022-01-03,33.8,34.57,33.48,33.48,20652,28.0037800488965,28.6417359849217,27.7386555040549,27.7386555040549,24926.5491580486,0.0,1.0
2022-01-04,34.42,34.855,34.1,34.1,21187,28.5174588545272,28.8778625326712,28.2523343096855,28.2523343096855,25572.2834113682,0.0,1.0
2022-01-05,34.17,34.8205,33.96,34.62,17971,28.3103303038696,28.8492787926805,28.1363423213173,28.6831616950532,21690.6360119743,0.0,1.0
2022-01-06,34.75,34.83,34.09,34.45,15781,28.7908685413951,28.8571496776055,28.2440491676592,28.5423142806061,19047.3500030585,0.0,1.0
2022-01-07,35.24,35.47,34.65,34.92,16898,29.1968405006838,29.3873987672887,28.7080171211321,28.9317159558422,20395.5465655968,0.0,1.0
2022-01-10,34.99,35.34,34.685,35.08,20312,28.9897119500263,29.2796919209468,28.7370151182241,29.064278228263,24516.1759877147,0.0,1.0
2022-01-11,34.58,35.06,34.35,35.06,13055,28.650021126948,29.0477079442104,28.459462860343,29.0477079442104,15757.1227609105,0.0,1.0
2022-01-12,34.41,34.87,34.26,34.76,26583,28.5091737125008,28.8902902457107,28.3848965821063,28.7991536834214,32085.1470205504,0.0,1.0
2022-01-13,34.75,35.02,34.42,34.42,12084,28.7908685413951,29.0145673761052,28.5174588545272,28.5174588545272,14585.1452656333,0.0,1.0
2022-01-14,34.89,34.89,34.46,34.54,14101,28.9068605297633,28.9068605297633,28.5505994226324,28.6168805588428,17019.6237496438,0.0,1.0
2022-01-18,34.06,35.12,33.96,34.78,22071,28.2191937415803,29.0974187963682,28.1363423213173,28.815723967474,26639.2536542365,0.0,1.0
2022-01-19,33.7,34.4,33.49,34.16,20612,27.9209286286335,28.5008885704745,27.7469406460812,28.3020451618433,24878.2699615387,0.0,1.0
2022-01-20,32.4,33.91,32.4,33.91,21532,26.8438601652144,28.0949166111858,26.8438601652144,28.0949166111858,25988.6914812659,0.0,1.0
2022-01-21,32.59,33.49,32.04,32.04,31833,27.0012778637141,27.7469406460812,26.5455950522676,26.5455950522676,38421.7915624715,0.0,1.0
2022-01-24,33.6,33.74,32.2,32.805,67234,27.8380772083705,27.9540691967387,26.6781573246884,27.1794084172796,81150.0874536239,0.0,1.0
2022-01-25,33.55,33.71,33.06,33.32,14464,27.796651498239,27.9292137706598,27.3906795389503,27.6060932316341,17457.7574579709,0.0,1.0
2022-01-26,32.88,34.26,32.03,33.99,28117,27.2415469824768,28.3848965821063,26.5373099102413,28.1611977473962,33936.6542067041,0.0,1.0
2022-01-27,32.64,33.44,32.32,33.25,22007,27.0427035738456,27.7055149359497,26.777579029004,27.54809723745,26562.0069398207,0.0,1.0
2022-01-28,32.01,32.5,31.07,32.5,25518,26.5207396261887,26.9267115854774,25.7419362757164,26.9267115854774,30799.7134134749,0.0,1.0
2022-01-31,31.21,31.44,30.51,31.14,52530,25.8579282640846,26.0484865306895,25.2779683222436,25.7999322699005,63402.6548165938,0.0,1.0
2022-02-01,30.64,31.0,30.35,30.91,33297,25.3856751685855,25.6839402815323,25.1454060498227,25.6093740032956,40188.8101547329,0.0,1.0
2022-02-02,30.28,30.9799,30.1,30.62,24580,25.0874100556386,25.6672871460594,24.9382774991652,25.3691048845329,29667.5662553184,0.0,1.0
2022-02-03,30.22,30.78,30.02,30.41,22026,25.0376992034808,25.5016671569537,24.8719963629548,25.1951169019806,26584.9395581629,0.0,1.0
2022-02-04,30.42,30.59,29.87,30.21,26300,25.2034020440069,25.344249458454,24.7477192325603,25.0294140614545,31743.571705243,0.0,1.0
2022-02-07,30.3,30.44,29.8464,30.34,17602,25.1039803396912,25.2199723280595,24.7281662973782,25.1371209077964,21245.2604241707,0.0,1.0
2022-02-08,30.79,31.18,30.3,30.62,16751,25.50995229898,25.8330728380057,25.1039803396912,25.3691048845329,20218.120518423,0.0,1.0
2022-02-09,30.11,31.1675,29.96,30.82,27171,24.9465626411915,25.8227164104728,24.822285510797,25.5348077250589,32794.8512092456,0.0,1.0
2022-02-10,29.09,30.05,28.915,29.68,28659,24.325176989219,25.1279329159859,24.1788412734021,24.8185374025445,34272.7335702221,0.27,1.0
2022-02-11,29.53,30.03,29.08,29.08,21901,24.6931067889872,25.1112088341783,24.3168149483152,24.3168149483152,26190.974490437,0.0,1.0
2022-02-14,29.16,29.8,29.02,29.8,15660,24.3837112755457,24.9188818933904,24.2666427028922,24.9188818933904,18727.4855266994,0.0,1.0
2022-02-15,29.77,29.8801,29.5,29.5,17115,24.8937957706789,24.98586184103,24.6680206662757,24.6680206662757,20467.4913658659,0.0,1.0
2022-02-16,29.93,29.93,29.65,29.77,6618,25.02758842514,25.02758842514,24.793451279833,24.8937957706789,7914.33583752854,0.0,1.0
2022-02-17,29.25,29.76,29.25,29.76,20082,24.4589696436801,24.8854337297751,24.4589696436801,24.8854337297751,24015.6682214035,0.0,1.0
2022-02-18,29.5,29.765,29.03,29.09,20590,24.6680206662757,24.889614750227,24.275004743796,24.325176989219,24623.1754147344,0.0,1.0
2022-02-22,29.39,29.78,29.39,29.39,38861,24.5760382163336,24.9021578115827,24.5760382163336,24.5760382163336,46473.104409519,0.0,1.0
2022-02-23,29.02,29.6122,29.02,29.545,17253,24.2666427028922,24.7618427652166,24.2666427028922,24.7056498503429,20632.5228475189,0.0,1.0
2022-02-24,28.79,28.94,28.17,28.6,52122,24.0743157621043,24.1997463756616,23.5558692260673,23.9154369849317,62331.6730921218,0.0,1.0
2022-02-25,29.75,29.86,29.12,29.12,25272,24.8770716888712,24.9690541388133,24.3502631119304,24.3502631119304,30222.286987915,0.0,1.0
2022-02-28,29.33,29.67,29.15,29.52,31024,24.5258659709107,24.8101753616407,24.3753492346419,24.6847447480833,37100.9904840564,0.0,1.0
2022-03-01,28.06,29.38,27.82,29.38,24555,23.4638867761253,24.5676761754298,23.2631977944335,24.5676761754298,29364.8408115009,0.0,1.0
2022-03-02,29.26,29.385,28.28,28.28,18635,24.467331684584,24.5718571958817,23.6478516760094,23.6478516760094,22285.2294246515,0.0,1.0
2022-03-03,29.52,29.5799,29.25,29.5,16599,24.6847447480833,24.7348333730972,24.4589696436801,24.6680206662757,19850.4171301203,0.0,1.0
2022-03-04,28.97,29.24,28.85,29.18,18340,24.2248324983731,24.4506076027763,24.1244880075272,24.4004353573534,21932.4447356109,0.0,1.0
2022-03-07,28.55,29.405,28.54,29.0,25336,23.8736267804126,24.5885812776894,23.8652647395087,24.2499186210846,30298.8233272322,0.0,1.0
2022-03-08,28.02,28.92,28.02,28.83,19885,23.43043861251,24.183022293854,23.43043861251,24.1077639257196,23780.0798019424,0.0,1.0
2022-03-09,28.73,28.81,28.51,28.57,25791,24.0241435166814,24.091039843912,23.8401786167973,23.8903508622202,30842.948864566,0.0,1.0
2022-03-10,28.5,28.68,28.145,28.5,20623,23.8318165758935,23.9823333121623,23.5349641238078,23.8318165758935,24662.6394646949,0.0,1.0
2022-03-11,28.13,28.7801,28.09,28.54,18635,23.522421062452,24.0660373416095,23.4889728988367,23.8652647395087,22285.2294246516,0.0,1.0
2022-03-14,28.63,28.99,28.46,28.46,21834,23.9405231076432,24.2415565801808,23.7983684122782,23.7983684122782,26110.8505102142,0.0,1.0
2022-03-15,28.44,28.88,28.18,28.88,22582,23.7816443304705,24.1495741302387,23.5642312669711,24.1495741302387,27005.3689759851,0.0,1.0
2022-03-16,29.53,29.53,28.71,28.71,39301,24.6931067889872,24.6931067889872,24.0074194348737,24.0074194348737,46999.2917423252,0.0,1.0
2022-03-17,29.26,29.59,28.9,29.11,24806,24.467331684584,24.7432790344101,24.1662982120463,24.3419010710266,29665.0067672608,0.0,1.0
2022-03-18,29.37,29.62,28.67,29.26,83499,24.559314134526,24.7683651571216,23.9739712712584,24.467331684584,99854.8093227251,0.0,1.0
2022-03-21,29.1,29.4685,29.05,29.38,19740,24.3335390301228,24.6416802374286,24.2917288256037,24.5676761754298,23606.6771581767,0.0,1.0
2022-03-22,29.25,29.68,29.0,29.68,19755,24.4589696436801,24.8185374025445,24.2499186210846,24.8185374025445,23624.6153627042,0.0,1.0
2022-03-23,28.11,28.94,28.06,28.94,24967,23.5056969806444,24.1997463756616,23.4638867761253,24.1997463756616,29857.5434958559,0.0,1.0
2022-03-24,28.33,28.4089,28.0726,28.28,14467,23.6896618805285,23.7556383832596,23.4744229476641,23.6478516760094,17300.800326613,0.0,1.0
2022-03-25,28.62,28.945,27.89,28.73,24561,23.9321610667393,24.2039273961136,23.3217320807603,24.0241435166814,29372.0160933119,0.0,1.0
2022-03-28,28.54,28.63,28.19,28.53,16077,23.8652647395087,23.9405231076432,23.572593307875,23.8569026986049,19226.1676125637,0.0,1.0
2022-03-29,29.0,29.27,28.59,28.59,22466,24.2499186210846,24.4756937254878,23.9070749440279,23.9070749440279,26866.6468609725,0.0,1.0
2022-03-30,28.28,29.22,28.21,29.22,25176,23.6478516760094,24.4338835209687,23.5893173896826,24.4338835209687,30107.4824789389,0.0,1.0
2022-03-31,28.21,29.04,28.11,28.38,35410,23.5893173896826,24.2833667846999,23.5056969806444,23.7314720850476,42346.1214878944,0.0,1.0
2022-04-01,28.01,28.26,27.7933,27.7933,28883,23.4220765716062,23.6311275942017,23.2408711452203,23.2408711452203,34540.6107578326,0.0,1.0
2022-04-04,27.96,28.235,27.73,28.11,24244,23.3802663670871,23.6102224919422,23.1879394262991,23.5056969806444,28992.9220376309,0.0,1.0
2022-04-05,27.86,28.315,27.78,28.315,21175,23.2966459580488,23.6771188191728,23.2297496308183,23.6771188191728,25322.7653913066,0.0,1.0
2022-04-06,27.65,28.0,27.56,27.84,24367,23.1210430990686,23.4137145307023,23.0457847309342,23.2799218762412,29140.0153147563,0.0,1.0
2022-04-07,27.08,27.52,27.0,27.5,25764,22.6444067675507,23.0123365673189,22.5775104403201,22.9956124855112,30810.6600964166,0.0,1.0
2022-04-08,27.09,27.3352,27.05,27.08,18866,22.6527688084545,22.8578060514162,22.6193206448392,22.6444067675507,22561.4777743749,0.0,1.0
2022-04-11,27.02,27.3556,26.82,26.82,21156,22.5942345221278,22.87486461486,22.4269937040513,22.4269937040513,25300.0436655717,0.0,1.0
2022-04-12,26.98,27.535,26.9,27.16,17599,22.5607863585125,23.0248796286746,22.4938900312819,22.7113030947813,21046.2974319529,0.0,1.0
2022-04-13,27.35,27.35,26.97,26.99,20724,22.8701818719539,22.8701818719539,22.5524243176087,22.5691483994163,24783.42337518,0.0,1.0
2022-04-14,27.22,27.36,27.0,27.33,20673,22.7614753402042,22.8785439128577,22.5775104403201,22.8534577901463,24722.4334797865,0.0,1.0
2022-04-18,27.1,27.435,27.0,27.02,21988,22.6611308493583,22.9412592196364,22.5775104403201,22.5942345221278,26295.0160766965,0.0,1.0
2022-04-19,27.7,27.875,27.29,27.29,19417,23.1628533035877,23.3091890194046,22.820009626531,22.820009626531,23220.4078206847,0.0,1.0
2022-04-20,28.05,28.32,27.76,27.76,25090,23.4555247352215,23.6812998396247,23.2130255490106,23.2130255490106,30004.6367729813,0.0,1.0
2022-04-21,27.84,28.53,27.76,28.38,20144,23.2799218762412,23.8569026986049,23.2130255490106,23.7314720850476,24089.812800117,0.0,1.0
2022-04-22,27.38,28.115,27.23,27.71,23355,22.8952679946654,23.5098780010963,22.769837381108,23.1712153444915,27929.7844493017,0.0,1.0
2022-04-25,27.3,27.74,27.0472,27.34,57605,22.8283716674348,23.196301467203,22.6169792733862,22.8618198310501,68888.6847870702,0.0,1.0
2022-04-26,26.78,27.735,26.77,27.07,28523,22.393545540436,23.1921204467511,22.3851834995322,22.6360447266469,34110.0938491729,0.0,1.0
2022-04-27,26.84,28.267,26.69,26.89,30962,22.443717785859,23.6369810228344,22.3182871723016,22.4855279903781,37026.8459053427,0.0,1.0
2022-04-28,27.29,27.525,26.915,27.15,23200,22.820009626531,23.0165175877708,22.5064330926376,22.7029410538775,27744.4230025176,0.0,1.0
2022-04-29,26.63,27.325,26.55,27.325,31342,22.2681149268787,22.8492767696943,22.2012185996481,22.8492767696943,37481.2804200391,0.0,1.0
2022-05-02,27.37,27.69,26.51,26.51,50823,22.8869059537615,23.1544912626839,22.1677704360328,22.1677704360328,60778.2245800413,0.0,1.0
2022-05-03,27.34,27.9707,27.21,27.41,24501,22.8618198310501,23.3892137508542,22.7531132993004,22.9203541173768,29300.2632752019,0.0,1.0
2022-05-04,28.25,28.25,27.44,27.9373,41039,23.6227655532979,23.6227655532979,22.9454402400883,23.3612845342354,49077.7317069104,0.0,1.0
2022-05-05,27.38,27.65,27.05,27.65,33227,23.1210430990686,23.3490446197679,22.8423745737693,23.3490446197679,39347.5007205297,0.27,1.0
2022-05-06,27.42,27.485,27.0659,27.18,24571,23.1548211021351,23.2097103571183,22.8558013299883,22.9521530837357,29097.0427725686,0.0,1.0
2022-05-09,27.98,28.0588,27.13,27.13,32736,23.6277131450671,23.6942558111083,22.9099305799025,22.9099305799025,38766.0572301822,0.0,1.0
2022-05-10,27.22,28.2,26.99,28.12,43004,22.9859310868023,23.8134921619333,22.7917075691695,23.7459361558002,50925.449814478,0.0,1.0
2022-05-11,27.26,27.5,27.04,27.31,45683,23.0197090898689,23.2223771082683,22.8339300730027,23.0619315937021,54097.9286548878,0.0,1.0
2022-05-12,27.51,27.62,26.97,27.25,33166,23.2308216090349,23.323711117468,22.7748185676362,23.0112645891022,39275.2643602218,0.0,1.0
2022-05-13,27.03,27.64,26.95,27.64,32534,22.8254855722361,23.3406001190013,22.7579295661029,23.3406001190013,38526.8482993262,0.0,1.0
2022-05-16,26.93,27.18,26.87,26.87,34071,22.7410405645696,22.9521530837357,22.6903735599698,22.6903735599698,40346.9677385611,0.0,1.0
2022-05-17,27.61,28.82,27.26,28.47,22276,23.3152666167014,24.3370512094652,23.0197090898689,24.0414936826327,26379.2977413104,0.0,1.0
2022-05-18,27.43,28.6986,27.055,27.32,31734,23.1632656029018,24.2345349701581,22.8465968241527,23.0703760944687,37579.4861969269,0.0,1.0
2022-05-19,26.75,27.24,26.75,27.07,41620,22.5890395507701,23.0028200883356,22.5890395507701,22.8592635753026,49286.513377327,0.0,1.0
2022-05-20,27.49,27.525,26.86,27.09,39416,23.2139326075016,23.2434883601849,22.6819290592031,22.8761525768359,46676.5307852169,0.0,1.0
2022-05-23,27.97,28.29,26.92,27.87,30520,23.6192686443005,23.8894926688331,22.732596063803,23.5348236366341,36141.8642065359,0.0,1.0
2022-05-24,28.36,28.455,27.52,27.72,37058,23.9486041741996,24.0288269314827,23.2392661098016,23.4081561251344,43884.1809883947,0.0,1.0
2022-05-25,28.1,28.82,28.03,28.15,38618,23.7290471542669,24.3370512094652,23.6699356489004,23.7712696581001,45731.5370880734,0.0,1.0
2022-05-26,28.56,28.69,28.35,28.45,17900,24.1174941895324,24.2272726994988,23.9401596734329,24.0246046810994,21197.2270411859,0.0,1.0
2022-05-27,28.85,28.85,28.55,28.63,19927,24.3623847117651,24.3623847117651,24.1090496887658,24.1766056948989,23597.6057681403,0.0,1.0
2022-05-31,28.8,29.22,28.16,28.68,40961,24.3201622079319,24.6748312401309,23.7797141588667,24.2188281987322,48506.1238454756,0.0,1.0
2022-06-01,28.61,28.77,28.32,28.66,22250,24.1597166933657,24.2948287056319,23.914826171133,24.2019391971989,26348.5084729824,0.0,1.0
2022-06-02,28.99,28.99,28.36,28.43,19232,24.4806077224981,24.4806077224981,23.9486041741996,24.0077156795661,22774.5849416808,0.0,1.0
2022-06-03,28.57,28.94,28.47,28.8,18493,24.1259386902991,24.4383852186649,24.0414936826327,24.3201622079319,21899.4591995894,0.0,1.0
2022-06-06,29.04,29.11,28.74,28.74,23092,24.5228302263313,24.5819417316978,24.269495203332,24.269495203332,27345.6070857578,0.0,1.0
2022-06-07,29.23,29.3,28.8501,28.96,35961,24.6832757408975,24.742387246264,24.3624691567728,24.4552742201982,42585.1107054796,0.0,1.0
2022-06-08,28.78,29.05,28.64,29.05,26694,24.3032732063986,24.531274727098,24.1850501956656,24.531274727098,31611.1049518109,0.0,1.0
2022-06-09,28.67,29.08,28.56,28.72,26941,24.2103836979655,24.5566082293979,24.1174941895324,24.2526062017987,31903.6030009267,0.0,1.0
2022-06-10,28.17,28.5,28.11,28.25,29042,23.7881586596334,24.0668271849326,23.7374916550335,23.8557146657665,34391.612722353,0.0,1.0
2022-06-13,27.7,28.39,27.48,27.71,50136,23.3912671236011,23.9739376764995,23.205488106735,23.3997116243678,59371.1829573685,0.0,1.0
2022-06-14,28.35,28.45,27.61,27.61,45698,23.9401596734329,24.0246046810994,23.3152666167014,23.3152666167014,54115.691694308,0.0,1.0
2022-06-15,28.29,28.86,28.16,28.43,36232,23.8894926688331,24.3708292125317,23.7797141588667,24.0077156795661,42906.0296176674,0.0,1.0
2022-06-16,28.07,28.36,27.4,27.95,51493,23.7037136519669,23.9486041741996,23.1379321006019,23.6023796427672,60978.1459235634,0.0,1.0
2022-06-17,27.75,28.87,27.64,28.22,166865,23.4334896274344,24.3792737132984,23.3406001190013,23.8303811634666,197601.971521088,0.0,1.0
2022-06-21,28.85,28.91,28.07,28.23,40698,24.3623847117651,24.4130517163649,23.7037136519669,23.8388256642332,48194.6785543118,0.0,1.0
2022-06-22,28.61,28.85,28.31,28.31,47149,24.1597166933657,24.3623847117651,23.9063816703664,23.9063816703664,55833.9697075347,0.0,1.0
2022-06-23,28.49,28.89,28.13,28.58,31798,24.0583826841659,24.3961627148317,23.7543806565668,24.1343831910657,37655.2751651189,0.0,1.0
2022-06-24,29.33,29.58,28.37,28.41,126348,24.767720748564,24.97883326773,23.9570486749662,23.9908266780328,149621.633642444,0.0,1.0
2022-06-27,29.03,29.63,28.96,29.54,24581,24.5143857255647,25.0210557715632,24.4552742201982,24.9450552646635,29108.8847988485,0.0,1.0
2022-06-28,28.78,29.34,28.77,29.15,25375,24.3032732063986,24.7761652493306,24.2948287056319,24.6157197347644,30049.1416854799,0.0,1.0
2022-06-29,29.04,29.06,28.68,28.79,27477,24.5228302263313,24.5397192278646,24.2188281987322,24.3117177071652,32538.3356095343,0.0,1.0
2022-06-30,29.41,29.41,28.7,28.73,25290,24.8352767546971,24.8352767546971,24.2357172002654,24.2610507025654,29948.4844621,0.0,1.0
2022-07-01,29.79,29.82,29.3,29.4,24338,25.1561677838295,25.1815012861295,24.742387246264,24.8268322539305,28821.1235602448,0.0,1.0
2022-07-05,29.75,29.75,28.98,29.45,28652,25.122389780763,25.122389780763,24.4721632217314,24.8690547577637,33929.7736974333,0.0,1.0
2022-07-06,29.83,29.9465,29.5,29.71,21580,25.1899457868961,25.2883242208275,24.9112772615969,25.0886117776964,25555.092712223,0.0,1.0
2022-07-07,29.53,30.0,29.53,29.87,21710,24.9366107638968,25.333502299929,24.9366107638968,25.2237237899627,25709.0390538629,0.0,1.0
2022-07-08,29.41,29.61,29.32,29.61,15937,24.8352767546971,25.00416677003,24.7592762477973,25.00416677003,18872.6372824234,0.0,1.0
2022-07-11,29.2,29.38,29.06,29.18,14633,24.6579422385976,24.8099432523972,24.5397192278646,24.6410532370643,17328.4370555124,0.0,1.0
2022-07-12,29.4,29.51,28.98,29.2,16135,24.8268322539305,24.9197217623635,24.4721632217314,24.6579422385976,19107.1094027672,0.0,1.0
2022-07-13,28.98,29.15,28.91,29.13,13871,24.4721632217314,24.6157197347644,24.4130517163649,24.5988307332311,16426.0746529771,0.0,1.0
2022-07-14,28.97,29.0,28.41,28.66,19307,24.4637187209648,24.4890522232647,23.9908266780328,24.2019391971989,22863.4001387808,0.0,1.0
2022-07-15,29.84,30.0,29.25,29.29,42952,25.1983902876627,25.333502299929,24.7001647424308,24.7339427454974,50863.8712778222,0.0,1.0
2022-07-18,29.56,29.91,29.43,29.88,19691,24.9619442661967,25.2575017930292,24.8521657562304,25.2321682907293,23318.1339479325,0.0,1.0
2022-07-19,30.47,30.74,29.81,29.81,46829,25.7303938359613,25.9583953566606,25.1730567853628,25.1730567853628,55455.0248665749,0.0,1.0
2022-07-20,30.39,30.47,30.15,30.28,21431,25.6628378298281,25.7303938359613,25.4601698114287,25.569948321395,25378.6465206511,0.0,1.0
2022-07-21,30.57,30.67,30.15,30.35,17543,25.8148388436277,25.8992838512941,25.4601698114287,25.6290598267615,20774.4667029901,0.0,1.0
2022-07-22,30.48,30.62,30.2,30.5,23254,25.7388383367279,25.8570613474609,25.5023923152619,25.7557273382612,27537.4479114936,0.0,1.0
2022-07-25,30.9,30.91,30.45,30.48,55239,26.0935073689269,26.1019518696936,25.713504834428,25.7388383367279,65414.1689680484,0.0,1.0
2022-07-26,30.99,31.0,30.55,30.58,35017,26.1695078758267,26.1779523765933,25.7979498420944,25.8232833443943,41467.2234246483,0.0,1.0
2022-07-27,31.92,32.075,31.17,31.17,31286,26.9548464471245,27.0857362090075,26.3215088896263,26.3215088896263,37048.9634195833,0.0,1.0
2022-07-28,31.98,33.0,31.545,31.95,21109,27.0055134517244,27.8668525299219,26.6381776683754,26.9801799494244,24997.3332744353,0.0,1.0
2022-07-29,32.08,32.24,32.02,32.1,21813,27.0899584593908,27.2250704716571,27.0392914547909,27.1068474609241,25831.0119245468,0.0,1.0
2022-08-01,32.2,32.35,31.85,32.08,25275,27.1912924685905,27.3179599800901,26.895734941758,27.0899584593908,29930.72142268,0.0,1.0
2022-08-02,31.65,32.2,31.59,32.2,23497,26.7268449264251,27.1912924685905,26.6761779218253,27.1912924685905,27825.2091500975,0.0,1.0
2022-08-03,31.79,32.0,31.42,31.87,28053,26.8450679371581,27.0224024532576,26.5326214087923,26.9126239432913,33220.4363232619,0.0,1.0
2022-08-04,31.25,31.46,30.9794,30.9794,23413,26.6339554179921,26.812935598401,26.4033266712366,26.4033266712366,27470.8070400141,0.29,1.0
2022-08-05,31.33,31.56,30.89,31.04,22971,26.7021383438621,26.8981642557385,26.3271322515768,26.4549752375832,26952.2021319851,0.0,1.0
2022-08-08,31.45,31.67,31.29,31.38,19919,26.8044127326672,26.9919157788099,26.6680468809271,26.7447526725309,23371.2469751865,0.0,1.0
2022-08-09,31.68,31.77,31.35,31.39,21916,27.0004386445436,27.0771444361474,26.7191840753296,26.7532755382647,25714.3555754902,0.0,1.0
2022-08-10,32.09,32.2,31.93,31.93,18700,27.3498761396277,27.443627662699,27.2135102878876,27.2135102878876,21940.9768781559,0.0,1.0
2022-08-11,32.5,32.5,32.13,32.45,19504,27.6993136347117,27.6993136347117,27.3839676025627,27.656699306043,22884.3215524895,0.0,1.0
2022-08-12,32.99,32.99,32.37,32.37,27837,28.1169340556659,28.1169340556659,27.5885163801729,27.5885163801729,32661.5493773918,0.0,1.0
2022-08-15,33.37,33.37,32.27,32.27,20549,28.4408029535486,28.4408029535486,27.5032877228353,27.5032877228353,24110.4349662688,0.0,1.0
2022-08-16,33.44,33.65,33.15,33.4,31649,28.5004630136849,28.6794431940938,28.253299907406,28.4663715507499,37134.2233805753,0.0,1.0
2022-08-17,33.59,33.68,33.15,33.27,22885,28.6283059996913,28.7050117912951,28.253299907406,28.3555742962111,26851.297104631,0.0,1.0
2022-08-18,33.66,33.74,33.49,33.7,16766,28.6879660598276,28.7561489856977,28.5430773423537,28.7220575227626,19671.7870769606,0.0,1.0
2022-08-19,33.8,33.8,32.585,33.58,28859,28.8072861801002,28.8072861801002,27.7717579934487,28.6197831339575,33860.6765629253,0.0,1.0
2022-08-22,33.05,33.57,32.79,33.44,27203,28.1680712500684,28.6112602682238,27.9464767409907,28.5004630136849,31917.6681292233,0.0,1.0
2022-08-23,32.69,33.9,32.59,33.9,14026,27.8612480836531,28.8925148374378,27.7760194263156,28.8925148374378,16456.9059728885,0.0,1.0
2022-08-24,32.43,32.58,32.36,32.39,13219,27.6396535745754,27.7674965605818,27.5799935144391,27.6055621116404,15510.0413557403,0.0,1.0
2022-08-25,32.77,32.88,32.35,32.5,18932,27.9294310095232,28.0231825325945,27.5714706487054,27.6993136347117,22213.1857891577,0.0,1.0
2022-08-26,32.36,32.81,32.35,32.73,21721,27.5799935144391,27.9635224724582,27.5714706487054,27.8953395465882,25485.5592925361,0.0,1.0
2022-08-29,31.67,32.02,31.65,31.65,10873,26.9919157788099,27.2902160794914,26.9748700473424,26.9748700473424,12757.4460746625,0.0,1.0
2022-08-30,32.01,32.01,31.5,31.91,19204,27.2816932137576,27.2816932137576,26.847027061336,27.1964645564201,22532.3272710218,0.0,1.0
2022-08-31,31.53,32.31,31.53,31.94,37462,26.8725956585373,27.5373791857704,26.8725956585373,27.2220331536213,43954.6992411485,0.0,1.0
2022-09-01,31.49,32.405,31.05,31.49,22798,26.8385041956022,27.618346410241,26.4634981033169,26.8385041956022,26749.2187630053,0.0,1.0
2022-09-02,31.26,31.86,31.26,31.71,24936,26.6424782837258,27.1538502277513,26.6424782837258,27.0260072417449,29257.7646755988,0.0,1.0
2022-09-06,31.03,31.25,30.725,31.25,20944,26.4464523718494,26.6339554179921,26.1865049669698,26.6339554179921,24573.8941035347,0.0,1.0
2022-09-07,31.41,31.42,30.83,30.83,16554,26.7703212697322,26.7788441354659,26.2759950571742,26.2759950571742,19423.04445139,0.0,1.0
2022-09-08,31.46,31.46,31.12,31.12,16750,26.812935598401,26.812935598401,26.5231581634532,26.5231581634532,19653.0140486156,0.0,1.0
2022-09-09,31.58,31.82,31.58,31.78,17545,26.9152099872061,27.1197587648162,26.9152099872061,27.0856673018812,20585.7988945051,0.0,1.0
2022-09-12,31.9,32.265,31.51,31.61,18404,27.1879416906863,27.4990262899684,26.8555499270698,26.9407785844073,21593.6758537744,0.0,1.0
2022-09-13,31.17,32.0,30.81,31.59,34861,26.565772492122,27.2731703480239,26.2589493257067,26.9237328529398,40902.9088208232,0.0,1.0
2022-09-14,31.8,31.8,30.95,30.95,48649,27.1027130333487,27.1027130333487,26.3782694459793,26.3782694459793,57080.5659970807,0.0,1.0
2022-09-15,32.01,32.09,31.53,31.59,33571,27.2816932137576,27.3498761396277,26.8725956585373,26.9237328529398,39389.333410512,0.0,1.0
2022-09-16,33.02,33.07,31.24,31.82,114585,28.1425026528671,28.1851169815359,26.6254325522583,27.1197587648162,134444.215806604,0.0,1.0
2022-09-19,32.95,33.2,32.7,32.82,42788,28.0828425927308,28.2959142360748,27.8697709493869,27.972045338192,50203.7710514726,0.0,1.0
2022-09-20,33.08,33.34,32.669,32.9,24100,28.1936398472697,28.4152343563474,27.8433500656122,28.040228264062,28276.8739445753,0.0,1.0
2022-09-21,33.14,33.66,33.0101,33.0101,23121,28.2447770416722,28.6879660598276,28.1340650157907,28.1340650157907,27128.1992727189,0.0,1.0
2022-09-22,32.76,33.15,32.5,33.15,21916,27.9209081437894,28.253299907406,27.6993136347117,28.253299907406,25714.3555754902,0.0,1.0
2022-09-23,32.46,32.63,32.04,32.51,26521,27.6652221717767,27.8101108892506,27.3072618109589,27.7078365004455,31117.46779602,0.0,1.0
2022-09-26,32.78,33.14,32.38,32.38,31014,27.937953875257,28.2447770416722,27.5970392459067,27.5970392459067,36389.1688181351,0.0,1.0
2022-09-27,32.53,33.1399,32.46,32.94,22840,27.724882231913,28.2446918130149,27.6652221717767,28.0743197269971,26798.4979624108,0.0,1.0
2022-09-28,33.0,33.24,32.61,32.615,30510,28.1254569213996,28.3300056990098,27.7930651577831,27.79732659065,35797.8184252694,0.0,1.0
2022-09-29,32.69,32.8,32.3,32.67,25916,27.8612480836531,27.9549996067245,27.5288563200366,27.8442023521856,30407.6126617267,0.0,1.0
2022-09-30,32.03,32.92,32.01,32.51,36450,27.2987389452251,28.0572739955296,27.2816932137576,27.7078365004455,42767.3051983308,0.0,1.0
2022-10-03,32.51,32.74,32.15,32.25,21965,27.7078365004455,27.9038624123219,27.4010133340302,27.4862419913678,25771.8479747965,0.0,1.0
2022-10-04,33.69,33.76,32.75,32.75,26113,28.7135346570289,28.7731947171652,27.9123852780557,27.9123852780557,30638.7555732238,0.0,1.0
2022-10-05,33.12,33.555,33.11,33.47,29686,28.2277313102047,28.5984759696232,28.2192084444709,28.5260316108862,34831.0074655047,0.0,1.0
2022-10-06,33.18,33.24,32.845,32.845,22906,28.2788685046072,28.3300056990098,27.9933525025264,27.9933525025264,26875.9367043337,0.0,1.0
2022-10-07,32.62,32.9,32.53,32.9,27884,27.8015880235168,28.040228264062,27.724882231913,28.040228264062,32716.6951481551,0.0,1.0
2022-10-10,33.05,33.21,32.54,32.54,21156,28.1680712500684,28.3044371018085,27.7334050976468,27.7334050976468,24822.6367291052,0.0,1.0
2022-10-11,33.18,33.3795,32.99,33.22,18540,28.2788685046072,28.4488996759957,28.1169340556659,28.3129599675423,21753.2465947065,0.0,1.0
2022-10-12,33.06,33.37,32.876,33.19,17812,28.1765941158022,28.4408029535486,28.019773386301,28.287391370341,20899.0738050114,0.0,1.0
2022-10-13,34.5,34.55,32.56,32.56,38354,29.4038867814632,29.446501110132,27.7504508291143,27.7504508291143,45001.2955713794,0.0,1.0
2022-10-14,34.2,35.69,34.15,34.37,21931,29.1482008094505,30.4181078037804,29.1055864807817,29.2930895269244,25731.9552895635,0.0,1.0
2022-10-17,34.72,35.01,32.28,32.28,21634,29.5913898276059,29.8385529338849,27.5118105885691,27.5118105885691,25383.4809509105,0.0,1.0
2022-10-18,34.59,35.13,34.45,35.01,16177,29.4805925730671,29.94082732269,29.3612724527944,29.8385529338849,18980.7049710122,0.0,1.0
2022-10-19,34.49,34.62,34.0,34.31,18494,29.3953639157295,29.5061611702683,28.9777434947754,29.2419523325218,21699.2741382147,0.0,1.0
2022-10-20,33.66,34.425,33.245,34.4,24501,28.6879660598276,29.33996528846,28.3342671318767,29.3186581241257,28747.3729674705,0.0,1.0
2022-10-21,34.76,34.84,33.88,33.88,27008,29.6254812905409,29.693664216411,28.8754691059703,28.8754691059703,31688.8718462693,0.0,1.0
2022-10-24,35.18,35.22,34.66,34.66,24696,29.9834416513587,30.0175331142938,29.5402526332034,29.5402526332034,28976.1692504246,0.0,1.0
2022-10-25,35.42,35.64,33.88,35.1,27028,30.1879904289689,30.3754934751116,28.8754691059703,29.9152587254887,31712.3381317005,0.0,1.0
2022-10-26,35.88,36.855,35.5,35.89,21955,30.5800422527218,31.4110216617631,30.256173354839,30.5885651184555,25760.1148320809,0.0,1.0
2022-10-27,36.66,36.85,35.63,35.69,28327,31.2448257799548,31.4067602288962,30.3669706093778,30.4181078037804,33236.4733704558,0.0,1.0
2022-10-28,36.99,37.24,36.66,36.91,31535,31.5260803491688,31.7391519925128,31.2448257799548,31.4578974232988,37000.4655536176,0.0,1.0
2022-10-31,37.24,37.36,36.33,36.77,30089,31.7391519925128,31.8414263813179,30.9635712107408,31.3385773030262,35303.853116943,0.0,1.0
2022-11-01,37.39,37.74,36.97,37.245,16036,31.8669949785191,32.1652952792007,31.5090346177013,31.7434134253797,18815.2676587224,0.0,1.0
2022-11-02,36.97,38.0,36.8,37.2963,25215,31.5090346177013,32.3868897882783,31.3641459002274,31.7871357265938,29585.1193573638,0.0,1.0
2022-11-03,36.26,36.6923,35.74,36.37,8963,31.1510742568835,31.5224644775468,30.7043407043855,31.2455755852966,10432.9750338605,0.29,1.0
2022-11-04,37.12,37.31,36.01,36.01,20334,31.8899028244764,32.0531323917354,30.9362985104902,30.9362985104902,23668.8736292,0.0,1.0
2022-11-07,36.83,37.355,36.77,36.9,26443,31.6407629586602,32.0917920260861,31.5892167795258,31.7009001676503,30779.7789602112,0.0,1.0
2022-11-08,36.59,37.0,35.5273,36.99,22641,31.4345782421227,31.7868104662077,30.521609499354,31.7782194363519,26354.2327057498,0.0,1.0
2022-11-09,36.87,37.0,36.41,36.58,39548,31.6751270780832,31.7868104662077,31.2799397047195,31.4259872122669,46034.0618809678,0.0,1.0
2022-11-10,38.6,38.61,36.86,37.0,51536,33.1613752431248,33.1699662729805,31.6665360482274,31.7868104662077,59988.1514386962,0.0,1.0
2022-11-11,37.95,38.85,37.6,38.81,29194,32.6029583025022,33.3761509895181,32.3022722575516,33.3417868700951,33981.9561685287,0.0,1.0
2022-11-14,38.01,38.71,37.62,38.03,20974,32.6545044816366,33.2558765715378,32.319454317263,32.671686541348,24413.8367020183,0.0,1.0
2022-11-15,38.61,38.85,37.815,38.18,17991,33.1699662729805,33.3761509895181,32.4869793994498,32.800551989184,20941.6103798041,0.0,1.0
2022-11-16,38.61,38.985,38.47,38.72,25287,33.1699662729805,33.4921298925704,33.0496918550002,33.2644676013935,29434.1894099331,0.0,1.0
2022-11-17,38.43,38.44,36.52,38.44,23425,33.0153277355773,33.023918765433,31.3744410331325,33.023918765433,27266.8124699523,0.0,1.0
2022-11-18,38.07,39.39,37.7,38.52,53224,32.706050660771,33.8400666017276,32.3881825561089,33.0926470042789,61952.9915432545,0.0,1.0
2022-11-21,37.74,38.32,37.2,38.32,24470,32.4225466755318,32.9208264071643,31.9586310633223,32.9208264071643,28483.1974872885,0.0,1.0
2022-11-22,37.43,37.79,37.18,37.32,30027,32.1562247500041,32.4655018248105,31.9414490036108,32.0617234215911,34951.5721679939,0.0,1.0
2022-11-23,37.22,37.55,36.8141,37.33,12954,31.9758131230338,32.2593171082729,31.6271032211896,32.0703144514468,15078.5181957635,0.0,1.0
2022-11-25,37.33,37.46,37.18,37.19,7212,32.0703144514468,32.1819978395713,31.9414490036108,31.9500400334666,8394.80262682159,0.0,1.0
2022-11-28,36.89,37.3883,36.57,37.13,11261,31.6923091377946,32.1204001555057,31.4173961824112,31.8984938543322,13107.8580671988,0.0,1.0
2022-11-29,36.65,36.715,36.5,36.5,9634,31.486124421257,31.5419661153193,31.3572589734211,31.3572589734211,11214.0222555185,0.0,1.0
2022-11-30,36.95,36.95,35.63,36.405,51998,31.743855316929,31.743855316929,30.6098393759724,31.2756441897916,60525.921656887,0.0,1.0
2022-12-01,37.42,37.5,36.68,37.0,14953,32.1476337201484,32.2163619589943,31.5118975108242,31.7868104662077,17405.3637935196,0.0,1.0
2022-12-02,37.59,37.71,36.65,36.86,19521,32.2936812276958,32.3967735859646,31.486124421257,31.6665360482274,22722.5377257605,0.0,1.0
2022-12-05,36.04,37.28,35.005,37.04,38792,30.9620716000574,32.0273593021682,30.0729000099892,31.8211745856306,45154.0742512012,0.0,1.0
2022-12-06,36.7,36.7,35.8,36.04,35774,31.5290795705357,31.5290795705357,30.7558868835198,30.9620716000574,41641.1077609423,0.0,1.0
2022-12-07,36.24,36.77,35.8,36.43,29916,31.133892197172,31.5892167795258,30.7558868835198,31.297121764431,34822.367635052,0.0,1.0
2022-12-08,35.98,36.58,35.695,36.21,21774,30.910525420923,31.4259872122669,30.6656810700347,31.1081191076049,25345.0405430412,0.0,1.0
2022-12-09,35.89,36.12,35.6,36.0,23540,30.8332061522214,31.0307998389033,30.5840662864052,30.9277074806345,27400.6730220993,0.0,1.0
2022-12-12,36.0,36.59,35.79,36.025,32336,30.9277074806345,31.4345782421227,30.7472958536641,30.9491850552738,37639.2592541462,0.0,1.0
2022-12-13,36.2,37.288,35.67,36.5,57994,31.0995280777491,32.0342321260527,30.6442034953953,31.3572589734211,67505.2944453538,0.0,1.0
2022-12-14,35.16,36.73,35.09,35.95,61807,30.206060972753,31.5548526601029,30.1459237637629,30.8847523313558,71943.6447526292,0.0,1.0
2022-12-15,34.25,35.26,34.19,35.0,58946,29.4242772558814,30.2919712713103,29.372731076747,30.0686044950613,68613.427016171,0.0,1.0
2022-12-16,34.19,34.4825,32.48,33.74,92688,29.372731076747,29.6240187000272,27.9036649714169,28.9861347332391,107889.277020915,0.0,1.0
2022-12-19,34.14,35.06,33.815,34.1,79732,29.3297759274684,30.1201506741957,29.0505674571571,29.2954118080454,92808.4308155488,0.0,1.0
2022-12-20,34.13,34.96,33.8,34.23,66011,29.3211848976126,30.0342403756384,29.0376809123735,29.40709519617,76837.1209372047,0.0,1.0
2022-12-21,34.9,35.25,34.245,34.59,21712,29.982694196504,30.2833802414546,29.4199817409536,29.7163722709763,25272.8722453619,0.0,1.0
2022-12-22,34.51,34.65,33.99,34.11,23814,29.6476440321304,29.7679184501107,29.2009104796324,29.3040028379012,27719.6103376497,0.0,1.0
2022-12-23,34.82,34.92,34.72,34.72,8402,29.9139659576581,29.9998762562155,29.8280556591008,29.8280556591008,9779.96834034318,0.0,1.0
2022-12-27,34.6,34.76,33.78,34.59,30544,29.724963300832,29.8624197785237,29.020498852662,29.7163722709763,35553.362650255,0.0,1.0
2022-12-28,34.11,34.88,34.04,34.44,20930,29.3040028379012,29.9655121367925,29.2438656289111,29.5875068231403,24362.620490762,0.0,1.0
2022-12-29,34.46,34.56,34.16,34.27,16889,29.6046888828518,29.6905991814091,29.3469579871798,29.4414593155929,19658.877088795,0.0,1.0
2022-12-30,33.9,34.43,33.75,34.43,27398,29.1235912109308,29.5789157932846,28.9947257630948,29.5789157932846,31891.4035454323,0.0,1.0
2023-01-03,33.67,34.16,33.38,33.9,45441,28.925997524249,29.3469579871798,28.6768576584328,29.1235912109308,52893.5421749029,0.0,1.0
2023-01-04,33.29,33.94,33.27,33.78,20241,28.5995383897312,29.1579553303537,28.5823563300197,29.020498852662,23560.621182681,0.0,1.0
2023-01-05,32.99,33.1,32.6359,33.055,20158,28.3418074940592,28.4363088224723,28.0375991268678,28.3976491881215,23464.0087841749,0.0,1.0
2023-01-06,33.89,34.0156,32.05,33.25,15148,29.1150001810751,29.2229035160631,27.5342506876204,28.5651742703082,17632.3447297689,0.0,1.0
2023-01-09,32.94,33.71,32.77,33.71,14348,28.2988523447806,28.9603616436719,28.1528048372331,28.9603616436719,16701.140888746,0.0,1.0
2023-01-10,33.12,33.49,32.79,33.24,21083,28.4534908821837,28.7713589868458,28.1699868969446,28.5565832404525,24540.7132253577,0.0,1.0
2023-01-11,33.17,33.62,32.76,32.76,19445,28.4964460314624,28.8830423749703,28.1442138073774,28.1442138073774,22634.0733608632,0.0,1.0
2023-01-12,33.67,33.8175,33.41,33.53,16293,28.925997524249,29.052715214621,28.7026307479999,28.8057231062687,18965.1302272329,0.0,1.0
2023-01-13,33.98,34.04,33.15,33.26,25947,29.1923194497767,29.2438656289111,28.4792639717509,28.573765300164,30202.432578777,0.0,1.0
2023-01-17,33.73,34.97,32.41,34.969,16583,28.9775437033834,30.0428314054941,27.8435277624268,30.0419723025085,19302.6916196037,0.0,1.0
2023-01-18,32.91,33.63,32.91,33.57,19800,28.2730792552134,28.891633404826,28.2730792552134,28.8400872256917,23047.2950653171,0.0,1.0
2023-01-19,32.95,32.995,32.5,32.65,23656,28.3074433746363,28.3461030089871,27.9208470311284,28.0497124789643,27535.6975790476,0.0,1.0
2023-01-20,33.08,33.285,32.735,33.2,19040,28.4191267627608,28.5952428748033,28.1227362327381,28.5222191210296,22162.6514163454,0.0,1.0
2023-01-23,32.92,33.08,32.625,32.7365,16330,28.2816702850691,28.4191267627608,28.028234904325,28.1240248872164,19008.1984048803,0.0,1.0
2023-01-24,32.71,33.07,32.48,32.9,14237,28.1012586580987,28.4105357329051,27.9036649714169,28.2644882253576,16571.9363558041,0.0,1.0
2023-01-25,32.44,32.81,32.1,32.29,17225,27.869300851994,28.187168956656,27.5772058368991,27.740435404158,20049.9827020246,0.0,1.0
2023-01-26,32.42,33.1,32.0101,32.0101,13096,27.8521187922825,28.4363088224723,27.4999724784961,27.4999724784961,15243.8068775451,0.0,1.0
2023-01-27,32.14,32.21,31.97,32.06,18116,27.611569956322,27.6717071653121,27.4655224487746,27.5428417174762,21087.1109799639,0.0,1.0
2023-01-30,32.05,32.32,31.86,32.29,16983,27.5342506876204,27.7662084937252,27.3710211203615,27.740435404158,19768.2935401152,0.0,1.0
2023-01-31,32.51,32.89,32.43,32.635,24012,27.9294380609841,28.2558971955019,27.8607098221382,28.0368259341807,27950.0832883028,0.0,1.0
2023-02-01,32.43,32.86,32.21,32.59,31052,27.8607098221382,28.2301241059347,27.6717071653121,27.9981662998299,36144.6770893045,0.0,1.0
2023-02-02,32.8,32.8275,32.1601,32.6,27804,28.1785779268003,28.2022032589036,27.628837926332,28.0067573296857,32363.9894947514,0.0,1.0
2023-02-03,33.3,33.38,32.47,32.47,24912,28.6081294195869,28.6768576584328,27.8950739415612,27.8950739415612,28997.6876094536,0.0,1.0
2023-02-06,32.76,33.33,32.35,33.33,14777,28.1442138073774,28.6339025091541,27.7919815832924,28.6339025091541,17200.4989484945,0.0,1.0
2023-02-07,32.98,33.22,32.73,32.79,27186,28.3332164642035,28.539401180741,28.1184407178102,28.1699868969446,31644.6345275612,0.0,1.0
2023-02-08,32.78,32.9103,32.7,32.75,17432,28.1613958670888,28.273336986109,28.092667628243,28.1356227775217,20290.9316958894,0.0,1.0
2023-02-09,32.0,32.63,31.87,32.63,14358,27.740435404158,28.2865752261774,27.6277398853286,28.2865752261774,16562.6816344466,0.29,1.0
2023-02-10,32.0,32.11,31.62,31.62,12728,27.740435404158,27.8357931508598,27.4110177337336,27.4110177337336,14682.3939158125,0.0,1.0
2023-02-13,32.25,32.39,31.99,32.22,18325,27.957157555753,28.0785219606462,27.7317665180942,27.9311508975616,21138.8174502879,0.0,1.0
2023-02-14,31.59,32.21,31.59,32.17,13002,27.3850110755422,27.9224820114978,27.3850110755422,27.8878064672426,14998.4668206627,0.0,1.0
2023-02-15,32.01,32.06,31.17,31.68,10793,27.7491042902218,27.7924487205408,27.0209178608626,27.4630310501164,12450.2732191518,0.0,1.0
2023-02-16,31.81,31.94,31.0901,31.21,25350,27.5757265689458,27.6884220877752,26.9516534612129,27.0555934051178,29242.5114523765,0.0,1.0
2023-02-17,32.01,32.08,31.7,31.88,21218,27.7491042902218,27.8097864926684,27.480368822244,27.6364087713924,24476.0397631765,0.0,1.0
2023-02-21,31.69,31.8799,31.56,31.85,23702,27.4716999361802,27.6363220825318,27.3590044173508,27.610402113201,27341.4598202851,0.0,1.0
2023-02-22,31.54,33.43,31.54,31.87,19776,27.3416666452232,28.9800861112813,27.3416666452232,27.6277398853286,22812.6195850966,0.0,1.0
2023-02-23,31.74,31.75,31.5,31.7,15707,27.5150443664992,27.523713252563,27.306991100968,27.480368822244,18118.8215929971,0.0,1.0
2023-02-24,31.93,32.2,31.43,31.6,31693,27.6797532017114,27.913813125434,27.2463088985214,27.393679961606,36559.4838445826,0.0,1.0
2023-02-27,31.61,32.3,31.57,32.3,14682,27.4023488476698,28.000501986072,27.3676733034146,28.000501986072,16936.4320766782,0.0,1.0
2023-02-28,31.22,31.85,31.09,31.52,50352,27.0642622911816,27.610402113201,26.9515667723522,27.3243288730956,58083.5872445784,0.0,1.0
2023-03-01,31.35,31.5,31.05,31.25,14578,27.176957810011,27.306991100968,26.9168912280971,27.090268949373,16816.4627989248,0.0,1.0
2023-03-02,30.71,30.94,30.67,30.94,16327,26.6221491019279,26.8215334813953,26.5874735576727,26.8215334813953,18834.0230565266,0.0,1.0
2023-03-03,30.54,30.8,30.53,30.8,15569,26.4747780388433,26.7001690765021,26.4661091527795,26.7001690765021,17959.6315898244,0.0,1.0
2023-03-06,30.4,30.54,30.02,30.49,37405,26.3534136339501,26.4747780388433,26.0239959635257,26.4314336085243,43148.5657150352,0.0,1.0
2023-03-07,30.05,30.1568,29.89,30.1568,10510,26.0500026217171,26.1425863248785,25.9113004446963,26.1425863248785,12123.8183575731,0.0,1.0
2023-03-08,29.54,30.01,29.21,29.76,19340,25.6078894324633,26.0153270774619,25.321816192358,25.7986049258669,22309.6714591307,0.0,1.0
2023-03-09,28.44,29.36,28.21,29.36,28812,24.6543119654454,25.451849483315,24.454927585978,25.451849483315,33236.1041406655,0.0,1.0
2023-03-10,28.37,28.6411,27.68,28.21,35986,24.5936297629988,24.8286432641884,23.9954766245967,24.454927585978,41511.6772041507,0.0,1.0
2023-03-13,26.75,27.57,26.56,27.11,25435,23.1892702206633,23.9001188778949,23.0245613854511,23.5013501189601,29340.5632659249,0.0,1.0
2023-03-14,27.26,29.15,26.89,28.09,33448,23.6313834099171,25.2698028759752,23.3106346255565,24.3509009532124,38583.9654066701,0.0,1.0
2023-03-15,27.11,27.5144,26.42,26.67,24707,23.5013501189601,23.8519198713801,22.9031969805579,23.1199191321529,28500.7783216515,0.0,1.0
2023-03-16,28.13,28.39,25.84,26.73,28907,24.3855764974676,24.6109675351264,22.4004015888576,23.1719324485357,33345.6914616903,0.0,1.0
2023-03-17,26.96,27.91,26.55,27.91,70052,23.3713168280031,24.194861004064,23.0158924993873,24.194861004064,80808.5369728551,0.0,1.0
2023-03-20,26.48,27.41,26.45,27.18,28378,22.9552102969407,23.7614167008741,22.9292036387493,23.5620323214067,32735.4631161949,0.0,1.0
2023-03-21,27.3,27.355,26.824,26.93,31294,23.6660589541723,23.7137378275232,23.2534199775354,23.3453101698117,36099.2170962789,0.0,1.0
2023-03-22,26.29,27.23,26.07,27.09,26543,22.7905014617285,23.6053767517257,22.599785968325,23.4840123468325,30618.6974942971,0.0,1.0
2023-03-23,25.92,27.4184,25.67,26.43,21311,22.469752677368,23.7686985651677,22.253030525773,22.9118658666217,24583.3199827059,0.0,1.0
2023-03-24,26.35,26.61,25.5009,25.59,25674,22.8425147781113,23.0679058157701,22.1064396624341,22.1836794372626,29616.2618946081,0.0,1.0
2023-03-27,26.35,27.2004,26.16,26.77,27054,22.8425147781113,23.5797168489768,22.6778059428992,23.2066079927909,31208.1619263351,0.0,1.0
2023-03-28,26.1,26.53,25.95,26.36,21212,22.6257926265164,22.9985547272597,22.4957593355594,22.8511836641751,24469.1184586907,0.0,1.0
2023-03-29,26.18,26.85,25.86,26.6792,21686,22.6951437150268,23.2759590813013,22.4177393609852,23.1278945073316,25015.9015130665,0.0,1.0
2023-03-30,25.26,26.55,25.11,26.2,23886,21.8976061971572,23.0158924993873,21.7675729062002,22.7124814871544,27553.7131578487,0.0,1.0
2023-03-31,25.05,25.46,24.76,25.3,41264,21.7155595898174,22.0709839184332,21.4641618939672,21.9322817414124,47600.1180501327,0.0,1.0
2023-04-03,24.82,25.44,24.67,24.935,26736,21.51617521035,22.0536461463056,21.3861419193931,21.6158674000837,30841.3327885893,0.0,1.0
2023-04-04,23.68,24.83,23.66,24.83,20379,20.5279221990769,21.5248440964138,20.5105844269493,21.5248440964138,23508.2106859164,0.0,1.0
2023-04-05,23.8,23.97,23.38,23.48,13944,20.6319488318425,20.7793198949271,20.2678556171629,20.3545444778009,16085.1116249285,0.0,1.0
2023-04-06,24.12,24.4,23.9,23.93,18979,20.9093531858841,21.1520819956705,20.7186376924805,20.7446443506719,21893.2396392368,0.0,1.0
2023-04-10,24.51,24.82,24.14,24.14,24965,21.2474397423723,21.51617521035,20.9266909580117,20.9266909580117,28798.3944145395,0.0,1.0
2023-04-11,24.42,25.455,24.41,24.41,22623,21.1694197677981,22.0666494754013,21.1607508817343,21.1607508817343,26096.7785635942,0.0,1.0
2023-04-12,24.23,25.0099,24.1,24.7,18494,21.0047109325859,21.6807973567016,20.8920154137565,21.4121485775844,21333.7675266371,0.0,1.0
2023-04-13,23.83,24.725,23.81,24.39,17016,20.6579554900339,21.4338207927439,20.6406177179063,21.1434131096067,19628.8195216425,0.0,1.0
2023-04-14,23.56,24.34,23.23,23.98,28867,20.4238955663113,21.1000686792877,20.1378223262059,20.7879887809909,33299.5494317851,0.0,1.0
2023-04-17,24.07,24.08,23.28,23.9,26120,20.8660087555651,20.8746776416289,20.1811667565249,20.7186376924805,30130.7455280502,0.0,1.0
2023-04-18,23.63,24.51,23.595,24.21,23287,20.4845777687579,21.2474397423723,20.4542366675346,20.9873731604583,26862.7362600194,0.0,1.0
2023-04-19,24.18,24.38,23.79,23.79,24674,20.9613665022669,21.1347442235429,20.6232799457787,20.6232799457787,28462.7111469797,0.0,1.0
2023-04-20,24.32,24.62,23.86,24.04,19225,21.0827309071601,21.3427974890741,20.6839621482253,20.8400020973737,22177.0131231533,0.0,1.0
2023-04-21,23.81,24.765,23.705,24.25,20187,20.6406177179063,21.4684963369991,20.5495944142364,21.0220487047135,23286.7289423718,0.0,1.0
2023-04-24,23.7,24.14,23.4001,23.79,18351,20.5452599712045,20.9266909580117,20.2852800781512,20.6232799457787,21168.8097697263,0.0,1.0
2023-04-25,23.33,24.13,23.295,23.53,19555,20.2245111868439,20.9180220719479,20.1941700856206,20.3978889081199,22557.6848698707,0.0,1.0
2023-04-26,23.36,23.83,23.02,23.33,22582,20.2505178450353,20.6579554900339,19.9557757188662,20.2245111868439,26049.4829829415,0.0,1.0
2023-04-27,23.54,23.9,22.85,23.0,41892,20.4065577941837,20.7186376924805,19.8084046557816,19.9384379467386,48324.5479196433,0.0,1.0
2023-04-28,23.41,23.69,23.06,23.56,29027,20.2938622753543,20.5365910851407,19.9904512631214,20.4238955663113,33484.1175514057,0.0,1.0
2023-05-01,23.7,23.95,23.29,23.48,35855,20.5452599712045,20.7619821227995,20.1898356425887,20.3545444778009,41360.5620562114,0.0,1.0
2023-05-02,23.15,23.72,22.55,23.72,51828,20.0684712376955,20.5625977433321,19.5483380738676,20.5625977433321,59786.2281480778,0.0,1.0
2023-05-03,23.56,23.98,23.09,23.25,33206,20.4238955663113,20.7879887809909,20.0164579213127,20.1551600983335,38304.8061257442,0.0,1.0
2023-05-04,23.29,23.6,23.12,23.27,44494,20.1898356425887,20.4585711105665,20.0424645795041,20.1724978704611,51326.086964972,0.0,1.0
2023-05-05,23.98,24.125,23.69,23.75,38516,20.7879887809909,20.913687628916,20.5365910851407,20.5886044015235,44430.1605956502,0.0,1.0
2023-05-08,23.66,23.81,23.31,23.81,26878,20.5105844269493,20.6406177179063,20.2071734147163,20.6406177179063,31005.1369947525,0.0,1.0
2023-05-09,23.78,23.9,23.47,23.47,21047,20.6146110597149,20.7186376924805,20.3458755917371,20.3458755917371,24278.7825853321,0.0,1.0
2023-05-10,23.95,24.14,23.34,24.14,36218,20.7619821227995,20.9266909580117,20.2331800729077,20.9266909580117,41779.3009776004,0.0,1.0
2023-05-11,23.46,23.5854,23.3028,23.45,18809,20.5886044015235,20.6986560209588,20.4506449551501,20.5798283553165,21432.2025618865,0.29,1.0
2023-05-12,23.67,23.74,23.25,23.71,21241,20.7729013718696,20.8343336953183,20.4043074311774,20.8080055566975,24203.3821371169,0.0,1.0
2023-05-15,24.23,24.29,23.79,23.79,30335,21.2643599594593,21.317016236701,20.8782139263531,20.8782139263531,34565.6794467982,0.0,1.0
2023-05-16,24.37,24.65,24.06,24.26,32603,21.3872246063567,21.6329539001515,21.115167173941,21.2906880980801,37149.9867151462,0.0,1.0
2023-05-17,25.15,25.26,24.4,24.68,64031,22.0717562104994,22.168292718776,21.4135527449776,21.6592820387724,72961.1017193979,0.0,1.0
2023-05-18,25.68,25.68,24.9051,25.24,36562,22.5368866594682,22.5368866594682,21.856830838891,22.150740626362,41661.1297818967,0.0,1.0
2023-05-19,25.26,26.08,25.22,26.08,39733,22.168292718776,22.8879285077465,22.1331885339481,22.8879285077465,45274.3742033832,0.0,1.0
2023-05-22,26.33,26.69,25.34,25.55,50925,23.1073296629205,23.4232673263709,22.2385010884316,22.4227980587777,58027.2696828151,0.0,1.0
2023-05-23,27.27,27.7882,26.45,26.45,56298,23.9322780063745,24.3870527208191,23.212642217404,23.212642217404,64149.6166637826,0.0,1.0
2023-05-24,26.66,27.29,26.59,27.29,35572,23.3969391877501,23.9498300987884,23.3355068643014,23.9498300987884,40533.0591488876,0.0,1.0
2023-05-25,26.95,26.96,26.4,26.51,27020,23.6514445277519,23.6602205739588,23.1687619863692,23.2652984946457,30788.3520241465,0.0,1.0
2023-05-26,27.29,27.64,26.65,26.95,42101,23.9498300987884,24.256991716032,23.3881631415431,23.6514445277519,47972.6280003182,0.0,1.0
2023-05-30,27.43,27.48,26.99,27.16,29412,24.0726947456858,24.1165749767206,23.6865487125797,23.835741498098,33513.9529879423,0.0,1.0
2023-05-31,26.66,27.46,26.6,27.31,52236,23.3969391877501,24.0990228843067,23.3442829105083,23.9673821912023,59521.1086725877,0.0,1.0
2023-06-01,26.96,27.24,26.31,26.9,33988,23.6602205739588,23.9059498677536,23.0897775705065,23.6075642967171,38728.1461360731,0.0,1.0
2023-06-02,29.1,29.22,27.1301,27.35,52322,25.5382944622478,25.6436070167313,23.8095011199392,24.0024863760302,59619.1026871725,0.0,1.0
2023-06-05,28.45,29.33,28.39,29.11,52945,24.9678514587956,25.7401435250079,24.9151951815538,25.5470705084548,60328.9895602679,0.0,1.0
2023-06-06,29.94,30.27,28.35,28.35,64433,26.2754823436323,26.5650918684619,24.880090996726,24.880090996726,73419.1667643167,0.0,1.0
2023-06-07,31.18,31.43,29.72,30.22,57580,27.3637120732951,27.583113228469,26.0824093270792,26.5212116374271,65610.411160265,0.0,1.0
2023-06-08,30.78,31.02,30.395,31.02,37619,27.0126702250168,27.2232953339838,26.6747924460489,27.2232953339838,42865.5445890588,0.0,1.0
2023-06-09,30.5,30.68,30.36,30.43,21515,26.7669409312219,26.9249097629472,26.6440762843245,26.7055086077732,24515.5956254447,0.0,1.0
2023-06-12,30.24,30.71,29.995,30.63,45262,26.538763729841,26.9512379015681,26.3237505977706,26.8810295319124,51574.4777689462,0.0,1.0
2023-06-13,31.25,31.34,30.3,30.3,60810,27.4251443967438,27.5041288126064,26.5914200070828,26.5914200070828,69290.8840336179,0.0,1.0
2023-06-14,30.76,31.92,30.57,31.0,60324,26.9951181326029,28.01313949261,26.8283732546707,27.2057432415699,68737.1039046861,0.0,1.0
2023-06-15,30.85,31.18,30.7,31.03,58005,27.0741025484655,27.3637120732951,26.9424618553611,27.2320713801907,66094.6839067588,0.0,1.0
2023-06-16,30.46,31.24,30.27,31.24,153105,26.7318367463941,27.4163683505368,26.5650918684619,27.4163683505368,174457.832592782,0.0,1.0
2023-06-20,30.13,30.71,30.04,30.36,54885,26.4422272215645,26.9512379015681,26.3632428057019,26.6440762843245,62539.5522148515,0.0,1.0
2023-06-21,29.87,30.315,29.64,30.15,48513,26.2140500201836,26.6045840763932,26.0122009574236,26.4597793139784,55278.8794133022,0.0,1.0
2023-06-22,29.33,29.8895,29.16,29.88,58892,25.7401435250079,26.2311633102872,25.5909507394896,26.2228260663906,67105.3896153234,0.0,1.0
2023-06-23,28.88,29.595,28.795,28.91,275503,25.3452214456948,25.9727087494922,25.2706250529356,25.3715495843156,313926.104652422,0.0,1.0
2023-06-26,29.25,29.695,28.9,28.9,68232,25.6699351553522,26.0604692115618,25.3627735381087,25.3627735381087,77747.9953853283,0.0,1.0
2023-06-27,29.26,29.75,29.16,29.16,85106,25.6787112015592,26.1087374657001,25.5909507394896,25.5909507394896,96975.3326190606,0.0,1.0
2023-06-28,29.77,29.8,29.04,29.34,59805,26.126289558114,26.1526176967349,25.4856381850061,25.7489195712148,68145.7214213208,0.0,1.0
2023-06-29,30.09,30.675,30.0,30.0,63934,26.4071230367367,26.9205217398437,26.328138620874,26.328138620874,72850.5735866687,0.0,1.0
2023-06-30,29.73,30.33,29.69,30.33,55832,26.0911853732862,26.6177481457037,26.0560811884584,26.6177481457037,63618.6258405682,0.0,1.0
2023-07-03,30.35,30.6627,29.69,29.69,23278,26.6353002381176,26.9097272030092,26.0560811884584,26.0560811884584,26524.4729244295,0.0,1.0
2023-07-05,29.98,30.35,29.84,29.97,55544,26.3105865284601,26.6353002381176,26.1877218815627,26.3018104822532,63290.4598382384,0.0,1.0
2023-07-06,29.33,29.72,29.14,29.72,42447,25.7401435250079,26.0824093270792,25.5733986470757,26.0824093270792,48366.8829892283,0.0,1.0
2023-07-07,30.19,30.49,29.3,29.3,76128,26.4948834988063,26.758164885015,25.713815386387,25.713815386387,86745.2132825399,0.0,1.0
2023-07-10,30.09,30.6,29.99,30.0,44772,26.4071230367367,26.8547013932915,26.3193625746671,26.328138620874,51016.1397788709,0.0,1.0
2023-07-11,30.26,30.37,29.75,30.08,44163,26.556315822255,26.6528523305315,26.1087374657001,26.3983469905297,50322.2054197774,0.0,1.0
2023-07-12,30.98,31.07,30.52,30.78,60240,27.1881911491559,27.2671755650186,26.7844930236359,27.0126702250168,68641.3888206733,0.0,1.0
2023-07-13,31.11,31.39,30.96,31.0,41419,27.3022797498464,27.5480090436412,27.170639056742,27.2057432415699,47195.5126753563,0.0,1.0
2023-07-14,30.91,31.39,30.495,31.32,39401,27.1267588257072,27.5480090436412,26.7625529081185,27.4865767201925,44896.0717284753,0.0,1.0
2023-07-17,31.42,31.71,30.81,30.9,65526,27.5743371822621,27.8288425222639,27.0389983636376,27.1179827795003,74664.6023217702,0.0,1.0
2023-07-18,32.42,32.45,31.42,31.43,58870,28.4519418029579,28.4782699415788,27.5743371822621,27.583113228469,67080.3213790344,0.0,1.0
2023-07-19,32.33,32.8,32.18,32.49,79288,28.3729573870953,28.7854315588223,28.2413166939909,28.5133741264066,90345.9235858821,0.0,1.0
2023-07-20,32.18,32.32,31.72,32.25,30564,28.2413166939909,28.3641813408883,27.8376185684708,28.3027490174396,34826.6169972619,0.0,1.0
2023-07-21,31.9,32.618,31.81,32.4,40676,27.9955874001961,28.6257075178557,27.9166029843334,28.434389710544,46348.8899679566,0.0,1.0
2023-07-24,32.43,32.56,31.7,31.84,26416,28.4607178491648,28.5748064498553,27.8200664760569,27.9429311229543,30100.1149914825,0.0,1.0
2023-07-25,32.24,32.86,32.14,32.4,35696,28.2939729712326,28.838087836064,28.2062125091631,28.434389710544,40674.3528443353,0.0,1.0
2023-07-26,33.86,33.9,32.24,32.24,53386,29.7156924567598,29.7507966415877,28.2939729712326,28.2939729712326,60831.4937513358,0.0,1.0
2023-07-27,33.46,34.21,33.2,34.13,48260,29.3646506084815,30.0228540740034,29.1364734071006,29.9526457043477,54990.5946959777,0.0,1.0
2023-07-28,33.8,34.08,33.62,33.62,28574,29.6630361795181,29.9087654733129,29.5050673477928,29.5050673477928,32559.0810783851,0.0,1.0
2023-07-31,33.63,34.435,33.32,33.74,29615,29.5138433939998,30.2203151136599,29.2417859615841,29.6103799022763,33745.2644409734,0.0,1.0
2023-08-01,33.82,33.97,33.19,33.51,28544,29.680588271932,29.8122289650364,29.1276973608937,29.4085308395163,32524.8971198091,0.0,1.0
2023-08-02,34.14,34.23,33.4,33.4,38192,29.9614217505547,30.0404061664173,29.3119943312398,29.3119943312398,43518.4581978611,0.0,1.0
2023-08-03,33.88,34.5,33.82,33.9,33243,29.7332445491738,30.2773594140052,29.680588271932,29.7507966415877,37879.2444981016,0.0,1.0
2023-08-04,33.86,34.335,33.83,33.88,21500,29.7156924567598,30.1325546515904,29.689364318139,29.7332445491738,24498.5036461567,0.0,1.0
2023-08-07,33.91,34.47,33.82,33.86,52814,29.7595726877946,30.2510312753843,29.680588271932,29.7156924567598,60179.7196078194,0.0,1.0
2023-08-08,33.57,33.57,32.495,33.38,47477,29.4611871167581,29.4611871167581,28.5177621495101,29.2944422388259,54098.3933771431,0.0,1.0
2023-08-09,33.71,33.86,33.05,33.05,25444,29.5840517636555,29.7156924567598,29.0048327139962,29.0048327139962,28992.554733619,0.0,1.0
2023-08-10,33.19,33.735,33.07,33.55,30968,29.3822027008954,29.8646763517538,29.2759699704312,29.7009008922881,34981.3092797388,0.29,1.0
2023-08-11,33.26,33.32,32.83,33.16,26811,29.4441717936662,29.4972881588983,29.0635045095028,29.3556445182794,30285.5813452298,0.0,1.0
2023-08-14,32.58,33.05,32.54,32.86,31736,28.8421863210357,29.2582645153538,28.8067754108809,29.0900626921188,35848.8385204659,0.0,1.0
2023-08-15,31.95,32.53,31.92,32.27,26120,28.2844644860985,28.7979226833422,28.2579063034824,28.5677517673364,29505.0309476485,0.0,1.0
2023-08-16,31.88,32.18,31.71,31.95,33743,28.2224953933277,28.4880772194883,28.0719990251701,28.2844644860985,38115.9364190851,0.0,1.0
2023-08-17,31.81,32.39,30.87,31.88,26520,28.1605263005569,28.6739844978006,27.3283699119205,28.2224953933277,29956.8690938605,0.0,1.0
2023-08-18,31.77,32.34,31.47,31.62,30056,28.1251153904022,28.6297208601072,27.8595335642416,27.9923244773219,33951.1183063752,0.0,1.0
2023-08-21,31.47,31.97,31.37,31.82,16698,27.8595335642416,28.3021699411759,27.7710062888548,28.1693790280956,18861.9834136231,0.0,1.0
2023-08-22,30.64,31.39,30.63,31.39,20592,27.1247571785308,27.7887117439321,27.1159044509921,27.7887117439321,23260.6277669976,0.0,1.0
2023-08-23,30.98,31.15,30.7,30.77,29690,27.4257499148461,27.5762462830037,27.1778735437629,27.2398426365337,33537.6864025912,0.0,1.0
2023-08-24,31.14,31.33,30.73,30.87,24287,27.567393555465,27.7355953787,27.2044317263789,27.3283699119205,27434.4826426316,0.0,1.0
2023-08-25,30.96,31.94,30.955,31.28,35077,27.4080444597687,28.2756117585598,27.4036180959993,27.6913317410066,39622.8166367023,0.0,1.0
2023-08-28,30.96,31.34,30.88,31.17,29646,27.4080444597687,27.7444481062387,27.3372226394592,27.5939517380811,33487.9842065079,0.0,1.0
2023-08-29,31.05,31.3146,30.98,31.01,30224,27.4877190076169,27.7219621782905,27.4257499148461,27.4523080974621,34140.8903277843,0.0,1.0
2023-08-30,30.76,31.11,30.685,30.95,41964,27.230989908995,27.540835372849,27.1645944524548,27.39919173223,47402.3399191087,0.0,1.0
2023-08-31,30.93,31.22,30.74,30.77,112339,27.3814862771526,27.6382153757745,27.2132844539176,27.2398426365337,126897.613768296,0.0,1.0
2023-09-01,31.36,31.562,31.04,31.04,32139,27.7621535613161,27.9409786575975,27.4788662800782,27.4788662800782,36304.0654527746,0.0,1.0
2023-09-05,31.32,31.37,30.9,31.19,32227,27.7267426511613,27.7710062888548,27.3549280945366,27.6116571931584,36403.4698449414,0.0,1.0
2023-09-06,31.08,31.28,30.935,31.28,28715,27.5142771902329,27.6913317410066,27.385912640922,27.6913317410066,32436.3309211993,0.0,1.0
2023-09-07,31.07,31.29,30.95,30.95,40490,27.5054244626942,27.7001844685453,27.39919173223,27.39919173223,45737.3163503173,0.0,1.0
2023-09-08,31.35,31.455,30.92,31.07,20030,27.7533008337774,27.8462544729336,27.3726335496139,27.5054244626942,22625.7951715696,0.0,1.0
2023-09-11,31.12,31.75,31.04,31.75,26004,27.5496881003876,28.1074099353248,27.4788662800782,28.1074099353248,29373.997885247,0.0,1.0
2023-09-12,31.03,31.305,30.97,31.06,14900,27.4700135525395,27.7134635598533,27.4168971873074,27.4965717351555,16830.9709463998,0.0,1.0
2023-09-13,30.57,30.7,30.51,30.69,27105,27.06278808576,27.1778735437629,27.0096717205279,27.1690208162242,30617.6823826957,0.0,1.0
2023-09-14,31.24,31.24,30.63,30.63,29015,27.6559208308519,27.6559208308519,27.1159044509921,27.1159044509921,32775.2095308583,0.0,1.0
2023-09-15,30.81,31.29,30.75,31.24,73751,27.2752535466884,27.7001844685453,27.2221371814563,27.6559208308519,83308.7878032168,0.0,1.0
2023-09-18,30.54,30.84,30.51,30.78,29541,27.0362299031439,27.3018117293045,27.0096717205279,27.2486953640724,33369.3766931272,0.0,1.0
2023-09-19,30.34,30.86,30.07,30.65,35302,26.8591753523702,27.3195171843818,26.6201517088257,27.1336099060695,39876.9755939466,0.0,1.0
2023-09-20,30.23,30.56,30.0001,30.15,30428,26.7617953494447,27.0539353582213,26.5582711433303,26.6909735291352,34371.3277823525,0.0,1.0
2023-09-21,30.18,30.41,29.62,30.0,27826,26.7175317117513,26.921144445141,26.2217789695849,26.5581826160549,31432.1206412429,0.0,1.0
2023-09-22,29.68,30.09,29.68,30.09,27427,26.274895334817,26.6378571639031,26.274895334817,26.6378571639031,30981.4120903964,0.0,1.0
2023-09-25,30.01,30.06,29.6,29.63,32800,26.5670353435936,26.611298981287,26.2040735145075,26.2306316971236,37050.7279893901,0.0,1.0
2023-09-26,29.41,30.005,29.41,29.82,51426,26.0358716912725,26.5626089798243,26.0358716912725,26.3988335203586,58090.5712677554,0.0,1.0
2023-09-27,29.03,29.44,28.98,29.36,37156,25.6994680448025,26.0624298738886,25.6552044071091,25.9916080535791,41971.2454016396,0.0,1.0
2023-09-28,29.57,29.92,28.5844,28.96,43704,26.1775153318915,26.4873607957455,25.3049905056787,25.6374989520317,49367.8358551312,0.0,1.0
2023-09-29,29.45,29.88,29.34,29.74,43423,26.0712826014273,26.4519498855907,25.9739025985017,26.3280117000491,49050.4195574172,0.0,1.0
2023-10-02,29.85,29.89,29.221,29.43,44809,26.4253917029747,26.4608026131294,25.8685551407914,26.0535771463499,50616.038734042,0.0,1.0
2023-10-03,29.32,29.89,29.2,29.76,39991,25.9561971434244,26.4608026131294,25.8499644129601,26.3457171551265,45173.6482629176,0.0,1.0
2023-10-04,29.63,29.7,28.13,29.34,48314,26.2306316971236,26.2926007898944,24.9027225663208,25.9739025985017,54575.2704902254,0.0,1.0
2023-10-05,30.45,30.51,29.58,29.67,76073,26.9565553552958,27.0096717205279,26.1863680594302,26.2660426072783,85931.7082419777,0.0,1.0
2023-10-06,30.47,30.635,30.07,30.28,61065,26.9742608103731,27.1203308147614,26.6201517088257,26.8060589871381,68978.7409961009,0.0,1.0
2023-10-09,30.59,30.8,30.01,30.23,44735,27.0804935408373,27.2664008191497,26.5670353435936,26.7617953494447,50532.4486769929,0.0,1.0
2023-10-10,30.73,31.055,30.51,30.64,27109,27.2044317263789,27.4921453713862,27.0096717205279,27.1247571785308,30622.2007641578,0.0,1.0
2023-10-11,30.86,31.125,30.67,30.87,18443,27.3195171843818,27.554114464157,27.1513153611468,27.3283699119205,20833.1273264732,0.0,1.0
2023-10-12,30.7,30.79,30.32,30.79,26197,27.1778735437629,27.257548091611,26.8414698972928,27.257548091611,29592.0097907943,0.0,1.0
2023-10-13,30.35,30.98,30.3,30.92,22182,26.8680280799089,27.4257499148461,26.8237644422155,27.3726335496139,25056.6843981906,0.0,1.0
2023-10-16,31.26,31.26,30.35,30.35,32329,27.6736262859292,27.6736262859292,26.8680280799089,26.8680280799089,36518.6885722254,0.0,1.0
2023-10-17,31.46,32.1,30.88,30.88,55048,27.8506808367029,28.4172553991788,27.3372226394592,27.3372226394592,62181.9656817058,0.0,1.0
2023-10-18,30.84,31.31,30.79,31.31,23235,27.3018117293045,27.7178899236227,27.257548091611,27.7178899236227,26246.1483180938,0.0,1.0
2023-10-19,30.67,31.07,29.53,30.87,27005,27.1513153611468,27.5054244626942,26.1421044217367,27.3283699119205,30504.7228461427,0.0,1.0
2023-10-20,30.38,30.8,30.26,30.8,36761,26.894586262525,27.2664008191497,26.7883535320607,27.2664008191497,41525.0552322551,0.0,1.0
2023-10-23,30.15,30.56,30.15,30.34,31543,26.6909735291352,27.0539353582213,26.6909735291352,26.8591753523702,35630.8266149187,0.0,1.0
2023-10-24,29.13,29.95,28.55,28.55,40033,25.7879953201893,26.5139189783615,25.2745371229456,25.2745371229456,45221.09126827,0.0,1.0
2023-10-25,30.93,31.17,28.85,29.25,50963,27.3814862771526,27.5939517380811,25.5401189491062,25.8942280506536,57567.5686135149,0.0,1.0
2023-10-26,32.04,32.08,30.93,30.93,31040,28.3641390339467,28.3995499441014,27.3814862771526,27.3814862771526,35062.6401460569,0.0,1.0
2023-10-27,31.95,32.1,31.595,31.92,27279,28.2844644860985,28.4172553991788,27.9701926584752,28.2579063034824,30814.2319762979,0.0,1.0
2023-10-30,32.7,32.98,31.685,32.42,30404,28.9484190514999,29.196295422583,28.0498672063233,28.7005426804167,34344.2174935798,0.0,1.0
2023-10-31,32.65,32.7709,32.37,32.6,29292,28.9041554138064,29.0111848897491,28.6562790427233,28.859891776113,33088.1074471103,0.0,1.0
2023-11-01,32.61,32.765,32.1,32.47,32186,28.8687445036517,29.0059617805013,28.4172553991788,28.7448063181101,36357.1564349546,0.0,1.0
2023-11-02,33.53,33.59,32.81,33.03,30647,29.6831954372107,29.7363118024428,29.0457990544254,29.2405590602765,34618.7091674036,0.0,1.0
2023-11-03,34.28,34.83,33.69,34.1,39022,30.3471500026121,30.8340500172398,29.8248390778297,30.1878009069158,44079.0703537189,0.0,1.0
2023-11-06,34.1,34.725,33.75,34.4,23354,30.1878009069158,30.7410963780836,29.8779554430618,30.4533827330763,26380.5701665919,0.0,1.0
2023-11-07,34.06,34.32,32.99,34.03,36140,30.152389996761,30.3825609127668,29.2051481501217,30.125831814145,40823.576510261,0.0,1.0
2023-11-08,33.64,34.08,33.21,33.88,34715,29.7805754401363,30.1700954518384,29.3999081559728,29.9930409010647,39213.9031143804,0.0,1.0
2023-11-09,33.07,33.48,32.94,33.48,25664,29.5326990690531,29.8988438110643,29.4166043947568,29.8988438110643,28737.9246311201,0.29,1.0
2023-11-10,33.48,33.6,32.25,33.35,47423,29.8988438110643,30.0060081257993,28.8004095850306,29.7827491367681,53103.1249914905,0.0,1.0
2023-11-13,33.38,33.38,32.935,33.26,19366,29.8095402154518,29.8095402154518,29.4121392149762,29.7023759007168,21685.5770108429,0.0,1.0
2023-11-14,35.43,35.44,34.31,34.31,52855,31.640263925508,31.6491942850693,30.6400636546481,30.6400636546481,59185.7468195861,0.0,1.0
2023-11-15,34.58,35.55,34.43,35.14,47992,30.8811833628018,31.747428240243,30.7472279693831,31.3812834982318,53740.277388432,0.0,1.0
2023-11-16,34.2,34.55,33.59,34.49,26843,30.5418296994743,30.854392284118,29.9970777662381,30.8008101267506,30058.1402304067,0.0,1.0
2023-11-17,34.13,34.955,34.06,34.5,61594,30.4793171825456,31.2160718463487,30.4168046656168,30.8097404863118,68971.4670249849,0.0,1.0
2023-11-20,33.78,34.02,33.57,33.99,30934,30.1667545979018,30.3810832273718,29.9792170471156,30.3542921486881,34639.1427890848,0.0,1.0
2023-11-21,33.3,34.445,33.285,33.54,27624,29.7380973389618,30.7606235087249,29.7247017996199,29.9524259684318,30932.6850845567,0.0,1.0
2023-11-22,33.38,33.93,33.31,33.49,24327,29.8095402154518,30.3007099913206,29.7470276985231,29.9077741706256,27240.7844646688,0.0,1.0
2023-11-24,33.85,34.27,33.325,33.46,21440,30.2292671148306,30.6043422164031,29.760423237865,29.8809830919418,24007.9918988161,0.0,1.0
2023-11-27,33.48,33.96,33.32,33.69,29560,29.8988438110643,30.3275010700043,29.7559580580843,30.0863813618506,33100.5709201961,0.0,1.0
2023-11-28,33.05,33.435,32.88,33.29,24843,29.5148383499306,29.8586571930387,29.3630222373893,29.7291669794006,27818.5887473082,0.0,1.0
2023-11-29,33.23,33.805,33.2,33.36,20543,29.6755848220331,30.1890804968049,29.6487937433493,29.7916794963293,23003.5530586464,0.0,1.0
2023-11-30,32.66,33.46,32.52,33.37,38974,29.1665543270418,29.8809830919418,29.0415292931843,29.8006098558906,43642.1397511408,0.0,1.0
2023-12-01,34.19,34.31,32.51,32.51,48958,30.5328993399131,30.6400636546481,29.0325989336231,29.0325989336231,54821.9807547685,0.0,1.0
2023-12-04,34.96,34.96,34.01,34.01,43076,31.2205370261293,31.2205370261293,30.3721528678106,30.3721528678106,48235.4598429758,0.0,1.0
2023-12-05,34.96,35.0,34.5,34.99,25764,31.2205370261293,31.2562584643743,30.8097404863118,31.247328104813,28849.9022052751,0.0,1.0
2023-12-06,34.85,35.62,34.735,35.16,29752,31.1223030709555,31.8099407571718,31.0196039360012,31.3991442173543,33315.5678625736,0.0,1.0
2023-12-07,35.24,35.39,35.0236,35.1,29007,31.4705870938443,31.604542487263,31.2773341129388,31.3455620599868,32481.3349351193,0.0,1.0
2023-12-08,35.5,35.62,35.05,35.06,25926,31.7027764424368,31.8099407571718,31.3009102621805,31.3098406217418,29031.3058754061,0.0,1.0
2023-12-11,35.45,35.7,34.8,35.69,32231,31.6581246446305,31.8813836336618,31.0776512731493,31.8724532741005,36091.4919258742,0.0,1.0
2023-12-12,35.46,35.64,35.2798,35.57,22291,31.6670550041918,31.8278014762943,31.5061299248981,31.7652889593655,24960.9210548745,0.0,1.0
2023-12-13,37.3,37.36,35.36,35.44,90966,33.3102411634617,33.3638233208292,31.5777514085793,31.6491942850693,101861.52010577,0.0,1.0
2023-12-14,38.13,38.55,37.32,37.47,84123,34.0514610070455,34.426536108618,33.3281018825842,33.462057276003,94198.8947063482,0.0,1.0
2023-12-15,37.41,38.5,36.93,38.49,165624,33.4084751186355,34.3818843108117,32.9798178596955,34.3729539512505,185461.737418354,0.0,1.0
2023-12-18,37.22,37.75,36.97,37.63,30770,33.2387982869717,33.712107343718,33.0155392979405,33.604943028983,34455.4995674707,0.0,1.0
2023-12-19,37.89,38.0,37.26,37.26,35526,33.8371323775755,33.9353663327492,33.2745197252167,33.2745197252167,39781.1529942789,0.0,1.0
2023-12-20,37.74,39.23,37.57,37.72,51252,33.7031769841567,35.0338005587829,33.5513608716155,33.6853162650342,57390.7463058826,0.0,1.0
2023-12-21,37.56,37.98,36.76,36.76,25687,33.5424305120542,33.9175056136267,32.8280017471543,32.8280017471543,28763.6794731758,0.0,1.0
2023-12-22,38.07,38.33,37.87,37.96,24049,33.997878849678,34.2300681982705,33.819271658453,33.8996448945042,26929.4868085181,0.0,1.0
2023-12-26,38.39,38.67,37.89,38.35,22872,34.283650355638,34.533700423353,33.8371323775755,34.247928917393,25611.5107607146,0.0,1.0
2023-12-27,38.46,38.68,38.05,38.4,23205,34.3461628725667,34.5426307829142,33.9800181305555,34.2925807151992,25984.3960826505,0.0,1.0
2023-12-28,37.99,38.745,37.83,38.61,20597,33.926435973188,34.6006781200623,33.783550220208,34.4801182659855,23064.0209486901,0.0,1.0
2023-12-29,37.1,38.1,37.09,37.89,26647,33.1316339722367,34.0246699283617,33.1227036126755,33.8371323775755,29838.6641850631,0.0,1.0
2024-01-02,37.55,37.945,36.77,36.77,37389,33.533500152493,33.8862493551624,32.8369321067155,32.8369321067155,41867.2952007852,0.0,1.0
2024-01-03,36.17,37.615,36.07,37.52,35048,32.3011105330405,33.5915474896411,32.211806937428,33.5067090738092,39245.9001898184,0.0,1.0
2024-01-04,35.92,36.52,35.56,36.28,31051,32.0778515440093,32.6136731176843,31.7563585998043,32.3993444882143,34770.156550846,0.0,1.0
2024-01-05,36.15,36.62,35.62,35.62,31860,32.283249813918,32.7029767132968,31.8099407571718,31.8099407571718,35676.0551257594,0.0,1.0
2024-01-08,36.02,36.12,35.58,35.92,17835,32.1671551396218,32.2564587352343,31.7742193189268,32.0778515440093,19971.200350531,0.0,1.0
2024-01-09,35.56,35.8,35.08,35.59,23302,31.7563585998043,31.9706872292743,31.3277013408643,31.783149678488,26093.0143295808,0.0,1.0
2024-01-10,35.61,35.76,35.12,35.49,25885,31.8010103976105,31.9349657910293,31.3634227791093,31.6938460828755,28985.3950700026,0.0,1.0
2024-01-11,35.49,35.49,34.67,35.3,27354,31.6938460828755,31.6938460828755,30.9615565988531,31.5241692512118,30630.3456343384,0.0,1.0
2024-01-12,35.42,36.01,35.01,35.49,48306,31.6313335659468,32.1582247800605,31.2651888239355,31.6938460828755,54091.8869712784,0.0,1.0
2024-01-16,34.35,35.3,33.0565,34.95,51375,30.6757850928931,31.5241692512118,29.5206430836454,31.211606666568,57528.4787220931,0.0,1.0
2024-01-17,34.58,34.72,33.98,33.98,29206,30.8811833628018,31.0062083966593,30.3453617891268,30.3453617891268,32704.1703076876,0.0,1.0
2024-01-18,35.13,35.16,34.35,34.57,18805,31.3723531386705,31.3991442173543,30.6757850928931,30.8722530032406,21057.3828198338,0.0,1.0
2024-01-19,35.22,35.39,34.31,35.39,36082,31.4527263747218,31.604542487263,30.6400636546481,31.604542487263,40403.7483065803,0.0,1.0
2024-01-22,36.2,36.235,35.0,35.55,29328,32.3279016117243,32.3591578701886,31.2562584643743,31.747428240243,32840.7829481566,0.0,1.0
2024-01-23,35.58,38.0,35.49,36.56,31871,31.7742193189268,33.9353663327492,31.6938460828755,32.6493945559293,35688.3726589164,0.0,1.0
2024-01-24,35.64,36.235,35.18,35.76,27921,31.8278014762943,32.3591578701886,31.4170049364768,31.9349657910293,31265.2584797968,0.0,1.0
2024-01-25,36.28,36.28,35.15,36.16,28884,32.3993444882143,32.3993444882143,31.390213857793,32.2921801734793,32343.6025189087,0.0,1.0
2024-01-26,36.82,36.95,35.97,36.03,23280,32.8815839045218,32.997678578818,32.1225033418155,32.176085499183,26068.3792632667,0.0,1.0
2024-01-29,36.41,37.8,36.4,36.89,37409,32.5154391625105,33.7567591415242,32.5065088029493,32.9440964214505,41889.6907156162,0.0,1.0
2024-01-30,36.41,36.65,35.53,36.4,21717,32.5154391625105,32.7297677919805,31.7295675211205,32.5065088029493,24318.1697792252,0.0,1.0
2024-01-31,34.28,36.2,34.28,36.11,51514,30.6132725759643,32.3279016117243,30.6132725759643,32.247528375673,57684.1275501685,0.0,1.0
2024-02-01,34.62,34.65,33.35,34.3,47883,30.9169048010468,30.9436958797305,29.7827491367681,30.6311332950868,53618.2218326031,0.0,1.0
2024-02-02,33.96,34.61,33.82,34.05,28489,30.3275010700043,30.9079744414855,30.2024760361468,30.4078743060556,31901.2911009968,0.0,1.0
2024-02-05,33.35,33.98,33.185,33.63,24499,29.7827491367681,30.3453617891268,29.6353982040075,30.0327992044831,27433.3858922153,0.0,1.0
2024-02-06,33.09,33.69,32.48,33.35,29182,29.5505597881756,30.0863813618506,29.0058078549393,29.7827491367681,32677.2956898904,0.0,1.0
2024-02-07,32.74,33.6,31.8,32.97,24246,29.2379972035318,30.0060081257993,28.3985434047744,29.4433954734406,27150.0826296033,0.0,1.0
2024-02-08,32.99,33.04,32.14,32.6,20924,29.7202366198393,29.7652809311758,28.9544833271184,29.3688909914144,23226.0183130309,0.29,1.0
2024-02-09,33.65,34.43,32.655,32.99,39120,30.3148215294815,31.0175127863312,29.4184397338846,29.7202366198393,43423.9073028947,0.0,1.0
2024-02-12,34.51,34.89,33.47,33.78,50209,31.0895836844697,31.4319204506273,30.15266200867,30.4319367389564,55732.8977957832,0.0,1.0
2024-02-13,31.83,33.6,31.48,33.6,50611,28.6752085968319,30.2697772181449,28.3598984174763,30.2697772181449,56179.1250640799,0.0,1.0
2024-02-14,32.44,32.51,31.65,32.08,32591,29.2247491951375,29.2878112310087,28.5130490760204,28.9004301535146,36176.5992563559,0.0,1.0
2024-02-15,33.77,34.07,32.64,32.82,48887,30.4229278766891,30.6931937447083,29.4049264404836,29.5670859612951,54265.453893574,0.0,1.0
2024-02-16,33.08,33.66,33.012,33.66,22786,29.8013163802451,30.3238303917488,29.7400561168274,30.3238303917488,25292.8719786237,0.0,1.0
2024-02-20,32.3,33.02,32.1,32.63,19895,29.0986251233953,29.7472632066412,28.9184478780492,29.3959175782163,22083.8097083612,0.0,1.0
2024-02-21,32.28,33.24,31.75,32.3,29060,29.0806073988607,29.9454581765219,28.6031376986935,29.0986251233953,32257.1254146758,0.0,1.0
2024-02-22,31.82,32.435,31.58,32.09,43369,28.6661997345646,29.2202447640039,28.4499870401493,28.9094390157819,48140.3741262588,0.0,1.0
2024-02-23,32.36,32.74,31.665,31.9,39024,29.1526782969991,29.4950150631567,28.5265623694214,28.7382706327031,43317.3455671821,0.0,1.0
2024-02-26,32.27,32.5,32.0,32.09,25535,29.0715985365934,29.2788023687414,28.8283592553761,28.9094390157819,28344.3116814779,0.0,1.0
2024-02-27,32.36,32.59,31.99,32.42,20787,29.1526782969991,29.3598821291471,28.8193503931088,29.2067314706029,23073.9458360244,0.0,1.0
2024-02-28,32.27,32.64,32.06,32.26,22586,29.0715985365934,29.4049264404836,28.88241242898,29.0625896743261,25070.8683625557,0.0,1.0
2024-02-29,33.14,33.18,32.4739,32.86,32070,29.8553695538489,29.8914050029181,29.2552892382237,29.6031214103644,35598.2798364988,0.0,1.0
2024-03-01,32.77,32.99,32.4,32.99,29177,29.5220416499586,29.7202366198393,29.1887137460683,29.7202366198393,32386.9975300757,0.0,1.0
2024-03-04,33.03,33.57,32.7,32.96,29299,29.7562720689085,30.242750631343,29.4589796140875,29.6932100330374,32522.4197358772,0.0,1.0
2024-03-05,33.31,33.81,32.77,32.77,30465,30.0085202123931,30.4589633257583,29.5220416499586,29.5220416499586,33816.7008175533,0.0,1.0
2024-03-06,33.21,33.89,32.6666,33.55,29377,29.91843158972,30.5310342238968,29.4288900141147,30.2247329068084,32609.0011461437,0.0,1.0
2024-03-07,33.35,33.8,33.08,33.59,23109,30.0445556614623,30.449954463491,29.8013163802451,30.2607683558776,25651.4078185735,0.0,1.0
2024-03-08,33.43,34.0,33.36,33.79,26186,30.1166265596007,30.6301317088371,30.0535645237296,30.4409456012237,29066.9334517792,0.0,1.0
2024-03-11,33.18,33.45,33.16,33.2,28493,29.8914050029181,30.1346442841354,29.8733872783835,29.9094227274527,31627.7451631232,0.0,1.0
2024-03-12,32.87,33.06,32.6,33.06,23426,29.6121302726317,29.7832986557105,29.3688909914144,29.7832986557105,26003.2835500412,0.0,1.0
2024-03-13,32.73,33.0161,32.475,32.67,25615,29.4860062008894,29.743749750357,29.2562802130731,29.4319530272856,28433.1131279051,0.0,1.0
2024-03-14,32.17,32.66,31.89,32.66,33840,28.9815099139203,29.4229441650183,28.7292617704358,29.4229441650183,37563.0118387004,0.0,1.0
2024-03-15,32.46,32.8,32.0,32.0,106882,29.2427669196722,29.5490682367605,28.8283592553761,28.8283592553761,118640.952462883,0.0,1.0
2024-03-18,31.99,32.705,31.88,32.4,54102,28.8193503931088,29.4634840452211,28.7202529081685,29.1887137460683,60054.1981825463,0.0,1.0
2024-03-19,32.36,32.47,31.86,32.01,49357,29.1526782969991,29.2517757819395,28.7022351836339,28.8373681176434,54787.1623913337,0.0,1.0
2024-03-20,33.52,33.77,31.9526,32.18,30935,30.1977063200065,30.4229278766891,28.7856572482291,28.9905187761876,34338.4093153131,0.0,1.0
2024-03-21,34.14,34.21,33.43,33.44,42881,30.7562557805794,30.8193178164505,30.1166265596007,30.125635421868,47598.6853030529,0.0,1.0
2024-03-22,33.19,34.32,32.99,34.32,23154,29.9004138651854,30.9184153013909,29.7202366198393,30.9184153013909,25701.3586321888,0.0,1.0
2024-03-25,33.6,33.921,33.17,33.26,36894,30.2697772181449,30.5589616969254,29.8823961406508,29.9634759010566,40953.0070560583,0.0,1.0
2024-03-26,33.05,33.88,33.05,33.88,28637,29.7742897934431,30.5220253616295,29.7742897934431,30.5220253616295,31787.5877666922,0.0,1.0
2024-03-27,34.08,34.28,33.13,33.13,23799,30.7022026069756,30.8823798523217,29.8463606915816,29.8463606915816,26417.3202940079,0.0,1.0
2024-03-28,34.63,34.86,34.43,34.5,29338,31.1976900316774,31.4048938638254,31.0175127863312,31.0805748222024,32565.7104410103,0.0,1.0
2024-04-01,33.11,34.51,33.11,34.51,38883,29.828342967047,31.0895836844697,29.828342967047,31.0895836844697,43160.8330178542,0.0,1.0
2024-04-02,32.61,32.77,32.15,32.63,27914,29.3778998536817,29.5220416499586,28.9634921893857,29.3959175782163,30985.0446946065,0.0,1.0
2024-04-03,32.49,32.81,32.28,32.28,19953,29.2697935064741,29.5580770990278,29.0806073988607,29.0806073988607,22148.1907570209,0.0,1.0
2024-04-04,32.83,33.18,32.72,32.91,25369,29.5760948235624,29.8914050029181,29.4769973386221,29.6481657217009,28160.0486801416,0.0,1.0
2024-04-05,32.78,32.915,32.54,32.54,15870,29.5310505122259,29.6526701528345,29.3148378178106,29.3148378178106,17615.9869349933,0.0,1.0
2024-04-08,32.9,33.345,32.65,33.125,14379,29.6391568594336,30.0400512303287,29.413935302751,29.8418562604479,15960.9499772066,0.0,1.0
2024-04-09,32.94,33.4,32.77,32.9,16637,29.6751923085028,30.0895999727988,29.5220416499586,29.6391568594336,18467.370802614,0.0,1.0
2024-04-10,31.76,32.29,31.0,32.29,43771,28.6121465609608,29.089616261128,27.9274730286456,29.089616261128,48586.6013945554,0.0,1.0
2024-04-11,32.13,32.2,31.35,32.11,25785,28.9454744648511,29.0085365007222,28.2427832080013,28.9274567403165,28621.8162015629,0.0,1.0
2024-04-12,31.94,32.1,31.63,31.96,20342,28.7743060817723,28.9184478780492,28.4950313514858,28.7923238063069,22579.9877902731,0.0,1.0
2024-04-15,31.74,32.05,31.28,31.81,30537,28.5941288364262,28.8734035667126,28.1797211721302,28.6571908722973,33896.6221193378,0.0,1.0
2024-04-16,31.58,31.98,31.19,31.41,28823,28.4499870401493,28.8103415308415,28.0986414117244,28.2968363816051,31994.0511296354,0.0,1.0
2024-04-17,31.7,31.98,31.65,31.98,22560,28.558093387357,28.8103415308415,28.5130490760204,28.8103415308415,25042.0078924669,0.0,1.0
2024-04-18,31.92,32.175,31.66,31.66,37982,28.7562883572377,28.986014345054,28.5220579382878,28.5220579382878,42160.706727468,0.0,1.0
2024-04-19,33.1,33.1,31.74,31.74,32303,29.8193341047797,29.8193341047797,28.5941288364262,28.5941288364262,35856.914049218,0.0,1.0
2024-04-22,32.81,33.33,32.77,33.11,19409,29.5580770990278,30.0265379369277,29.5220416499586,29.828342967047,21544.3409213161,0.0,1.0
2024-04-23,33.03,33.4,32.91,33.185,20872,29.7562720689085,30.0895999727988,29.6481657217009,29.8959094340518,23168.2973728533,0.0,1.0
2024-04-24,33.74,33.74,32.58,32.58,30334,30.3959012898872,30.3959012898872,29.3508732668798,29.3508732668798,33671.2884490288,0.0,1.0
2024-04-25,33.49,33.49,32.85,33.34,31065,30.1706797332046,30.1706797332046,29.5941125480971,30.035546799195,34482.7116657572,0.0,1.0
2024-04-26,33.51,33.7,33.165,33.165,16932,30.1886974577392,30.359865840818,29.8778917095172,29.8778917095172,18794.8261363142,0.0,1.0
2024-04-29,33.31,33.54,33.1,33.51,30499,30.0085202123931,30.2157240445411,29.8193341047797,30.1886974577392,33854.4414322849,0.0,1.0
2024-04-30,33.18,33.42,33.13,33.2,23752,29.8914050029181,30.1076176973334,29.8463606915816,29.9094227274527,26365.149444232,0.0,1.0
2024-05-01,34.095,34.46,33.38,33.38,24639,30.7157159003765,31.0445393731332,30.0715822482642,30.0715822482642,27349.7354814935,0.0,1.0
2024-05-02,34.94,35.12,34.3162,34.38,38516,31.4769647619638,31.6391242827753,30.9149919337293,30.9724684749947,42753.4563823695,0.0,1.0
2024-05-03,35.51,35.56,34.715,35.49,22402,31.9904699112002,32.0355142225367,31.2742653609494,31.9724521866656,24866.6250357732,0.0,1.0
2024-05-06,35.48,36.66,35.42,35.51,34430,31.9634433243983,33.0264890719403,31.9093901507944,31.9904699112002,38217.9225061008,0.0,1.0
2024-05-07,35.42,36.57,35.32,35.86,23356,31.9093901507944,32.9454093115345,31.8193015281214,32.3057800905559,25925.5822844175,0.0,1.0
2024-05-08,35.64,35.64,34.65,35.03,15004,32.1075851206752,32.1075851206752,31.215707756212,31.5580445223696,16654.711277419,0.0,1.0
2024-05-09,35.8,35.8,35.0,35.0983,27746,32.5129839227039,32.5129839227039,31.7864367959395,31.8757112741407,30551.0808347053,0.29,1.0
2024-05-10,35.59,36.14,35.18,35.88,10019,32.3222653019282,32.8217664515787,31.9499098994615,32.5856386353803,11031.9065408676,0.0,1.0
2024-05-13,34.83,35.61,34.82,35.6,36126,31.6320455315021,32.3404289800974,31.6229636924176,32.3313471410128,39778.2868245716,0.0,1.0
2024-05-14,35.31,35.34,34.77,34.77,19065,32.0679738075607,32.0952193248144,31.5775544969948,31.5775544969948,20992.4441762293,0.0,1.0
2024-05-15,35.35,35.58,35.15,35.58,15453,32.1043011638989,32.3131834628437,31.9226643822079,32.3131834628437,17015.2761529122,0.0,1.0
2024-05-16,35.49,35.64,35.2,35.2,22769,32.2314469110827,32.367674497351,31.9680735776306,31.9680735776306,25070.9132676928,0.0,1.0
2024-05-17,35.8,35.88,35.32,35.47,18447,32.5129839227039,32.5856386353803,32.0770556466453,32.2132832329136,20311.9652619408,0.0,1.0
2024-05-20,34.52,35.7,34.52,35.67,34914,31.350508519881,32.4221655318583,31.350508519881,32.3949200146047,38443.755361598,0.0,1.0
2024-05-21,34.96,35.17,34.085,34.29,15584,31.7501094396013,31.940828060377,30.9554485197028,31.1416262209362,17159.5200651643,0.0,1.0
2024-05-22,35.0,35.46,34.63,34.79,24097,31.7864367959395,32.204201393829,31.450408749811,31.5957181751639,26533.1721644163,0.0,1.0
2024-05-23,34.26,35.37,34.075,35.08,25589,31.1143807036825,32.122464842068,30.9463666806183,31.859091508616,28176.0112260966,0.0,1.0
2024-05-24,34.69,35.4,34.5,34.51,28599,31.5048997843184,32.1497103593217,31.3323448417118,31.3414266807964,31490.317912194,0.0,1.0
2024-05-28,33.99,34.84,33.87,34.64,20130,30.8691710483996,31.6411273705867,30.7601889793849,31.4594905888956,22165.1141498817,0.0,1.0
2024-05-29,33.4,33.68,33.17,33.46,23824,30.3333425424109,30.5876340367784,30.1244602434661,30.3878335769182,26232.5722556772,0.0,1.0
2024-05-30,34.24,34.33,33.63,33.63,23521,31.0962170255134,31.1779535772744,30.5422248413556,30.5422248413556,25898.9393899338,0.0,1.0
2024-05-31,34.74,35.0199,34.45,34.45,35968,31.5503089797411,31.8045096557178,31.2869356462891,31.2869356462891,39604.3132510157,0.0,1.0
2024-06-03,34.26,35.04,34.12,34.86,13465,31.1143807036825,31.8227641522778,30.9872349564988,31.6592910487558,14826.2922020943,0.0,1.0
2024-06-04,33.57,34.065,33.5,34.06,24195,30.4877338068483,30.9372848415337,30.4241609332564,30.9327439219915,26641.0798239636,0.0,1.0
2024-06-05,33.99,34.0,33.5687,33.5687,17039,30.8691710483996,30.8782528874841,30.4865531677673,30.4865531677673,18761.6184798725,0.0,1.0
2024-06-06,33.94,34.035,33.496,33.71,15265,30.8237618529768,30.9100393242801,30.4205281976226,30.6148795540321,16808.2696223519,0.0,1.0
2024-06-07,33.53,33.73,33.17,33.58,18001,30.4514064505101,30.6330432322012,30.1244602434661,30.4968156459329,19820.8753011436,0.0,1.0
2024-06-10,33.0,33.435,32.85,33.23,13484,29.9700689790287,30.3651289792068,29.8338413927604,30.1789512779735,14847.2130748636,0.0,1.0
2024-06-11,33.38,33.57,32.63,32.63,23011,30.3151788642418,30.4877338068483,29.6340409329002,29.6340409329002,25337.3791208608,0.0,1.0
2024-06-12,34.58,35.15,34.28,34.29,29292,31.4049995543883,31.9226643822079,31.1325443818516,31.1416262209362,32253.3792189933,0.0,1.0
2024-06-13,33.79,34.49,33.67,34.49,23085,30.6875342667085,31.3232630026273,30.5785521976938,31.3232630026273,25418.8604148047,0.0,1.0
2024-06-14,33.47,33.9,33.0,33.5,21739,30.3969154160028,30.7874344966386,29.9700689790287,30.4241609332564,23936.7817438787,0.0,1.0
2024-06-17,34.08,34.13,33.21,33.21,20832,30.9509076001606,30.9963167955833,30.1607875998044,30.1607875998044,22938.0853437822,0.0,1.0
2024-06-18,34.68,34.94,34.0,34.05,44012,31.4958179452338,31.7319457614322,30.8782528874841,30.9236620829069,48461.5501224339,0.0,1.0
2024-06-20,34.2,34.65,34.01,34.61,21980,31.0598896691752,31.4685724279801,30.8873347265687,31.4322450716419,24202.1464984799,0.0,1.0
2024-06-21,33.48,34.48,33.37,34.26,125315,30.4059972550873,31.3141811635427,30.3060970251572,31.1143807036825,137984.166899773,0.0,1.0
2024-06-24,34.69,35.1,33.71,33.71,33346,31.5048997843184,31.8772551867851,30.6148795540321,30.6148795540321,36717.2328088403,0.0,1.0
2024-06-25,34.48,34.87,34.41,34.41,20216,31.3141811635427,31.6683728878403,31.2506082899508,31.2506082899508,22259.8086266274,0.0,1.0
2024-06-26,35.02,35.48,33.84,34.11,55718,31.8046004741087,32.2223650719981,30.7329434621313,30.9781531174142,61351.0099455095,0.0,1.0
2024-06-27,35.79,35.79,35.03,35.03,29287,32.5039020836193,32.5039020836193,31.8136823131932,31.8136823131932,32247.8737261593,0.0,1.0
2024-06-28,36.84,36.96,35.7,36.02,182491,33.4574951874975,33.5664772565122,32.4221655318583,32.7127843825641,200940.578555691,0.0,1.0
2024-07-01,36.37,37.02,36.0493,36.97,33726,33.0306487505235,33.6209682910195,32.7393941710818,33.5755590955967,37135.650264228,0.0,1.0
2024-07-02,36.65,36.68,34.8845,36.2,31591,33.284940244891,33.3121857621446,31.6815415545129,32.876257486086,34784.804824089,0.0,1.0
2024-07-03,36.1,36.63,36.07,36.63,18590,32.7854390952405,33.2667765667219,32.7581935779868,33.2667765667219,20469.4223569946,0.0,1.0
2024-07-05,35.82,36.07,35.68,36.02,29568,32.531147600873,32.7581935779868,32.4040018536892,32.7127843825641,32557.2824234328,0.0,1.0
2024-07-08,36.26,36.5,36.04,36.3,24889,32.9307485205934,33.1487126586227,32.7309480607332,32.9670758769316,27405.2422293296,0.0,1.0
2024-07-09,36.56,36.61,35.5301,36.16,39061,33.20320369313,33.2486128885528,32.2678650858118,32.8399301297478,43010.0111181584,0.0,1.0
2024-07-10,37.32,37.32,36.48,36.52,35206,33.8934234635561,33.8934234635561,33.1305489804536,33.1668763367918,38765.2761431066,0.0,1.0
2024-07-11,38.75,39.87,37.5,37.5,85227,35.1921264526474,36.2092924301174,34.0568965670781,34.0568965670781,93843.3275535005,0.0,1.0
2024-07-12,38.86,39.5,38.58,38.67,39182,35.2920266825775,35.8732643839889,35.0377351882099,35.1194717399709,43143.2440447424,0.0,1.0
2024-07-15,40.38,40.76,39.18,39.18,66419,36.6724662234297,37.0175761086427,35.5826455332832,35.5826455332832,73133.8657089415,0.0,1.0
2024-07-16,42.2,42.3,40.13,40.72,72540,38.3253609368185,38.4161793276641,36.4454202463158,36.9812487523045,79873.6900363845,0.0,1.0
2024-07-17,42.745,42.82,41.82,41.82,61480,38.8203211669267,38.8884349600609,37.9802510516055,37.9802510516055,67695.5398874679,0.0,1.0
2024-07-18,41.14,43.35,40.78,42.4,57918,37.3626859938558,39.3697724315423,37.0357397868119,38.5069977185096,63773.4267924912,0.0,1.0
2024-07-19,41.5,41.98,41.19,41.19,36947,37.6896322008998,38.1255604769583,37.4080951892786,37.4080951892786,40682.2887479224,0.0,1.0
2024-07-22,42.37,42.94,40.93,41.55,44059,38.479752201256,38.9974170290755,37.1719673730802,37.7350413963225,48513.3017550739,0.0,1.0
2024-07-23,43.6,43.89,42.17,42.23,53879,39.5968184086561,39.8601917421082,38.2981154195649,38.3526064540722,59326.0896811464,0.0,1.0
2024-07-24,43.26,44.95,43.26,43.59,83429,39.2880358797813,40.8228666850709,39.2880358797813,39.5877365695716,91863.5523303765,0.0,1.0
2024-07-25,45.1,45.2,43.49,43.49,59801,40.9590942713392,41.0499126621848,39.496918178726,39.496918178726,65846.7953937942,0.0,1.0
2024-07-26,44.81,45.78,44.31,45.73,64365,40.6957209378872,41.5766593290889,40.2416289836595,41.5312501336662,70872.2092527141,0.0,1.0
2024-07-29,44.46,44.76,43.52,44.73,42785,40.3778565699278,40.6503117424644,39.5241636959797,40.6230662252107,47110.5021809582,0.0,1.0
2024-07-30,45.08,45.145,44.2997,44.5,41269,40.9409305931701,40.9999625472197,40.2322746894024,40.414183926266,45441.2367536746,0.0,1.0
2024-07-31,44.78,45.93,44.42,45.11,72976,40.6684754206335,41.7128869153572,40.3415292135896,40.9681761104238,80353.7690115135,0.0,1.0
2024-08-01,44.37,45.185,43.39,44.86,59190,40.2961200181668,41.036289903558,39.4060997878805,40.7411301333099,65174.0241694733,0.0,1.0
2024-08-02,42.76,43.11,42.07,42.67,39713,38.8339439255536,39.151808293513,38.2072970287193,38.7522073737926,43727.9273837184,0.0,1.0
2024-08-05,40.57,41.5,39.371,40.58,67650,36.8450211660362,37.6896322008998,35.7561086597982,36.8541030051208,74489.3180446844,0.0,1.0
2024-08-06,40.85,41.2999,40.25,40.55,33523,37.0993126604037,37.5079046008178,36.5544023153305,36.8268574878671,36912.1272551657,0.0,1.0
2024-08-07,40.29,42.02,40.15,41.34,31815,36.5907296716687,38.1618878332966,36.4635839244849,37.5443227755469,35031.4509030545,0.0,1.0
2024-08-08,40.75,41.2,40.41,41.0,18759,37.0084942695582,37.4171770283631,36.6997117406833,37.235540246672,20655.5080147854,0.0,1.0
2024-08-09,39.92,40.77,39.27,40.45,28409,36.5362386371614,37.314189610147,35.9413349519371,37.0213139497289,31040.0665832773,0.31,1.0
2024-08-12,39.22,40.34,38.87,40.16,20899,35.8955731299967,36.9206379414602,35.5752403764144,36.755895382475,22834.536644159,0.0,1.0
2024-08-13,39.82,40.06,39.14,39.69,18359,36.4447149932807,36.6643717385943,35.8223542148922,36.3257342562358,20059.2974903161,0.0,1.0
2024-08-14,39.47,39.66,39.35,39.56,16106,36.1243822396984,36.2982771630716,36.0145538670416,36.206753519191,17597.6385085806,0.0,1.0
2024-08-15,40.48,41.34,40.3175,40.45,46908,37.0487710428931,37.8358743802668,36.900045121587,37.0213139497289,51252.3300112068,0.0,1.0
2024-08-16,41.25,41.54,40.42,40.42,22911,37.7535031007742,38.0189216680281,36.9938568565647,36.9938568565647,25032.8756904315,0.0,1.0
2024-08-19,41.58,41.73,40.87,41.59,15104,38.0555311255804,38.1928165914014,37.4057132540277,38.0646834899685,16502.8394408047,0.0,1.0
2024-08-20,40.99,41.55,40.8677,41.5,24564,37.5155416266845,38.0280740324162,37.4036082102184,37.9823122104759,26838.9663681096,0.0,1.0
2024-08-21,41.6,41.6,40.405,41.06,18980,38.0738358543565,38.0738358543565,36.9801283099826,37.5796081774009,20737.8106850155,0.0,1.0
2024-08-22,41.55,42.26,41.18,41.64,26864,38.0280740324162,38.6778919039689,37.6894365500577,38.1104453119088,29351.9782003296,0.0,1.0
2024-08-23,44.28,44.66,40.285,41.73,57797,40.5266695103584,40.8744593571049,36.8702999373258,38.1928165914014,63149.8021160083,0.0,1.0
2024-08-26,43.58,44.675,43.56,44.61,38004,39.8860040031937,40.888187903687,39.8676992744176,40.8286975351646,41523.6963789951,0.0,1.0
2024-08-27,43.58,43.69,42.891,43.31,35883,39.8860040031937,39.9866800114624,39.2554060968559,39.6388901647159,39206.2624241523,0.0,1.0
2024-08-28,44.2,44.835,43.67,44.0,29628,40.4534505952538,41.034625733896,39.9683752826863,40.2704033074925,32371.962854354,0.0,1.0
2024-08-29,44.39,44.82,44.05,44.8,19842,40.6273455186271,41.0208971873139,40.3161651294328,41.0025924585378,21679.6438151779,0.0,1.0
2024-08-30,44.12,44.56,42.86,44.56,50535,40.3802316801493,40.7829357132242,39.2270337672529,40.7829357132242,55215.2404092337,0.0,1.0
2024-09-03,43.25,44.35,43.04,43.57,32379,39.5839759783875,40.5907360610748,39.3917763262381,39.8768516388056,35377.7435284571,0.0,1.0
2024-09-04,42.89,43.61,42.53,43.25,19030,39.2544908604171,39.9134610963579,38.9250057424467,39.5839759783875,20792.4413770203,0.0,1.0
2024-09-05,42.21,43.17,42.04,43.17,13952,38.6321300820286,39.510757063283,38.4765398874315,39.510757063283,15244.1482970145,0.0,1.0
2024-09-06,41.42,42.28,41.27,42.28,19191,37.9090932953713,38.6961966327451,37.7718078295503,38.6961966327451,20968.3522052757,0.0,1.0
2024-09-09,41.24,42.0,41.07,41.49,26985,37.7443507363861,38.4399304298792,37.588760541789,37.9731598460878,29484.1844749812,0.0,1.0
2024-09-10,41.83,41.939,40.78,41.22,24795,38.2843402352821,38.384101007112,37.3233419745351,37.72604600761,27091.3601651717,0.0,1.0
2024-09-11,41.28,41.485,40.22,41.44,22811,37.7809601939384,37.9685836638938,36.8108095688034,37.9273980241475,24923.6143064219,0.0,1.0
2024-09-12,41.55,41.68,41.3,41.45,20322,38.0280740324162,38.1470547694611,37.7992649227145,37.9365503885355,22204.0984584238,0.0,1.0
2024-09-13,42.96,43.01,41.78,42.04,20153,39.3185574111336,39.3643192330739,38.2385784133417,38.4765398874315,22019.4467194477,0.0,1.0
2024-09-16,43.38,43.64,42.4443,43.03,22570,39.7029567154324,39.9409181895221,38.846569979641,39.38262396185,24660.2943709588,0.0,1.0
2024-09-17,43.75,44.91,42.9332,43.58,26731,40.0415941977908,41.1032684668065,39.2940290745736,39.8860040031937,29206.6605595969,0.0,1.0
2024-09-18,44.35,45.44,43.3601,43.6,34822,40.5907360610748,41.5883437793741,39.6847435103001,39.9043087319698,38046.9991398108,0.0,1.0
2024-09-19,45.71,45.75,44.51,45.53,28835,41.8354576178519,41.8720670754041,40.7371738912839,41.6707150588667,31505.5200791581,0.0,1.0
2024-09-20,44.28,45.19,43.94,45.19,135835,40.5266695103584,41.3595346696724,40.2154891211641,41.3595346696724,148415.200969393,0.0,1.0
2024-09-23,43.72,44.79,43.47,44.36,22079,40.0141371046266,40.9934400941497,39.785327994925,40.5998884254629,24123.8209754719,0.0,1.0
2024-09-24,43.12,43.68,42.84,43.58,22055,39.4649952413426,39.9775276470744,39.2087290384768,39.8860040031937,24097.5982433096,0.0,1.0
2024-09-25,42.35,43.03,42.23,43.03,38124,38.7602631834615,39.38262396185,38.6504348108047,39.38262396185,41654.8100398067,0.0,1.0
2024-09-26,41.85,42.9,41.78,42.8,37927,38.3026449640582,39.2636432248052,38.2385784133417,39.1721195809245,41439.5651133078,0.0,1.0
2024-09-27,41.98,42.57,41.65,42.31,45342,38.4216257011031,38.961615199999,38.1195976762969,38.7236537259093,49541.296737617,0.0,1.0
2024-09-30,43.15,43.4,41.585,41.585,47250,39.4924523345068,39.7212614442085,38.0601073077744,38.0601073077744,51626.0039445196,0.0,1.0
2024-10-01,41.49,42.65,41.4,42.65,33612,37.9731598460878,39.0348341151035,37.8907885665952,39.0348341151035,36724.936393295,0.0,1.0
2024-10-02,40.96,41.79,40.9,41.14,25783,37.4880845335203,38.2477307777298,37.4331703471919,37.6528270925055,28170.8626391862,0.0,1.0
2024-10-03,41.0,41.055,40.61,40.68,32876,37.5246939910726,37.5750319952069,37.167751779938,37.2318183306544,35920.7726069846,0.0,1.0
2024-10-04,41.42,42.03,41.3,41.645,22198,37.9090932953713,38.4673875230434,37.7992649227145,38.1150214941028,24253.8420224433,0.0,1.0
2024-10-07,41.29,41.45,40.82,41.17,22967,37.7901125583265,37.9365503885355,37.3599514320874,37.6802841856697,25094.0620654768,0.0,1.0
2024-10-08,41.51,42.25,41.37,41.56,34972,37.9914645748639,38.6687395395809,37.863331473431,38.0372263968043,38210.8912158252,0.0,1.0
2024-10-09,41.71,42.3693,41.27,41.31,34613,38.1745118626253,38.7779272467305,37.7718078295503,37.8084172871026,37818.6428472308,0.0,1.0
2024-10-10,41.43,41.69,41.02,41.34,39518,37.9182456597594,38.1562071338491,37.5429987198487,37.8358743802668,43177.9137329,0.0,1.0
2024-10-11,43.08,43.36,41.53,41.55,32697,39.4283857837904,39.6846519866562,38.0097693036401,38.0280740324162,35725.1947296075,0.0,1.0
2024-10-14,43.35,43.59,42.72,43.02,23073,39.6754996222682,39.8951563675818,39.09890066582,39.373471597462,25209.879132527,0.0,1.0
2024-10-15,44.02,45.26,43.44,43.56,34869,40.2887080362686,41.4236012203889,39.7578709017608,39.8676992744176,38098.3519902953,0.0,1.0
2024-10-16,45.16,45.61,44.61,44.61,37654,41.3320775765082,41.7439339739712,40.8286975351646,40.8286975351646,41141.2815349617,0.0,1.0
2024-10-17,45.32,45.42,44.5,44.98,30663,41.4785154067173,41.5700390505979,40.7280215268958,41.167335017523,33502.8181788529,0.0,1.0
2024-10-18,44.03,45.82,44.01,45.49,37892,40.2978604006567,41.9361336261206,40.2795556718806,41.6341056013144,41401.3236289044,0.0,1.0
2024-10-21,42.74,44.18,42.19,44.01,48582,39.1172053945961,40.4351458664777,38.6138253532525,40.2795556718806,53081.365579527,0.0,1.0
2024-10-22,43.37,43.37,42.7,42.98,17516,39.6938043510443,39.6938043510443,39.0805959370439,39.3368621399097,19138.2240231154,0.0,1.0
2024-10-23,43.05,43.28,42.27,42.88,28992,39.4009286906262,39.6114330715517,38.687044268357,39.245338496029,31677.0604520531,0.0,1.0
2024-10-24,42.19,43.41,42.19,43.41,34162,38.6138253532525,39.7304138085966,38.6138253532525,39.7304138085966,37325.8740053476,0.0,1.0
2024-10-25,41.1,42.27,40.93,42.27,25475,37.6162176349532,38.687044268357,37.4606274403561,38.687044268357,27834.3375764367,0.0,1.0
2024-10-28,42.64,42.95,41.39,41.39,35210,39.0256817507154,39.3094050467455,37.8816362022071,37.8816362022071,38470.9333097679,0.0,1.0
2024-10-29,42.54,42.78,42.27,42.27,32018,38.9341581068348,39.1538148521484,38.687044268357,38.687044268357,34983.3099321826,0.0,1.0
2024-10-30,42.51,44.04,42.32,42.32,61288,38.9067010136706,40.3070127650448,38.7328060902973,38.7328060902973,66964.1170317823,0.0,1.0
2024-10-31,41.46,43.14,41.43,42.55,37086,37.9457027529236,39.4832999701188,37.9182456597594,38.9433104712229,40520.6768737873,0.0,1.0
2024-11-01,41.56,42.36,41.29,41.7,27533,38.0372263968043,38.7694155478496,37.7901125583265,38.1653594982372,30082.9368593536,0.0,1.0
2024-11-04,40.95,41.56,40.72,41.56,28721,37.4789321691322,38.0372263968043,37.2684277882067,38.0372263968043,31380.9621013872,0.0,1.0
2024-11-05,42.44,42.47,41.19,41.19,48164,38.8426344629541,38.8700915561183,37.6985889144458,37.6985889144458,52624.652994367,0.0,1.0
2024-11-06,48.99,49.02,45.75,46.43,107181,44.8374331371377,44.8648902303019,41.8720670754041,42.4944278537926,117107.443995292,0.0,1.0
2024-11-07,46.52,48.69,46.46,48.69,53918,42.5767991332852,44.5628622054957,42.5218849469568,44.5628622054957,58911.5530302774,0.0,1.0
2024-11-08,46.6,47.04,45.68,46.44,45711,42.9337413444198,43.3391243099036,42.0861224165901,42.7863293569712,49614.4182476857,0.31,1.0
2024-11-11,47.98,48.65,46.4923,47.36,29593,44.2051697361645,44.8224574336057,42.8345146503685,43.6339482848009,32120.0472359773,0.0,1.0
2024-11-12,46.96,48.21,46.73,47.47,66086,43.2654183161793,44.4170744681219,43.0535135842219,43.7352940261719,71729.30901351,0.0,1.0
2024-11-13,46.48,48.425,46.29,47.71,31420,42.8231823538333,44.615159326256,42.6481306187381,43.9564120073449,34103.0609993718,0.0,1.0
2024-11-14,46.12,46.59,45.53,46.54,45328,42.4915053820739,42.9245280952043,41.947923678357,42.8784618491266,49198.7125709587,0.0,1.0
2024-11-15,45.7,47.08,45.3643,46.52,24508,42.1045489150212,43.3759773067658,41.7952601388555,42.8600353506955,26600.8217368747,0.0,1.0
2024-11-18,45.31,46.28,45.07,45.78,29553,41.7452321956151,42.6389173695225,41.5241142144421,42.1782549087455,32076.6314995046,0.0,1.0
2024-11-19,45.25,45.41,44.63,44.74,18215,41.6899527003218,41.8373646877705,41.1187312489583,41.2200769903293,19770.440996294,0.0,1.0
2024-11-20,45.21,45.39,44.41,45.04,30570,41.6530997034597,41.8189381893394,40.9160397662164,41.4964744667955,33180.4765993251,0.0,1.0
2024-11-21,45.76,46.34,45.44,45.6,31595,42.1598284103144,42.6941968648158,41.8650044354171,42.0124164228658,34293.0048464402,0.0,1.0
2024-11-22,46.82,47.49,46.2,46.2,41503,43.1364328271617,43.753720524603,42.5652113757982,42.5652113757982,45047.0827707488,0.0,1.0
2024-11-25,46.93,48.34,46.93,47.34,35072,43.2377785685327,44.5368467079239,43.2377785685327,43.6155217863699,38066.9177393369,0.0,1.0
2024-11-26,46.61,46.92,46.15,46.53,22014,42.9429545936354,43.2285653193171,42.5191451297205,42.8692485999111,23893.8505677966,0.0,1.0
2024-11-27,46.64,47.36,46.43,47.24,24115,42.970594341282,43.6339482848009,42.7771161077556,43.5233892942144,26174.2621260296,0.0,1.0
2024-11-29,46.17,47.12,46.03,47.12,18976,42.5375716281516,43.4128303036279,42.408586139134,43.4128303036279,20596.4253826887,0.0,1.0
2024-12-02,46.5,46.91,45.65,46.18,35211,42.8416088522644,43.2193520701016,42.0584826689435,42.5467848773671,38217.7874235799,0.0,1.0
2024-12-03,45.85,47.02,45.28,46.41,23485,42.2427476532543,43.3206978114725,41.7175924479685,42.7586896093246,25490.4642765833,0.0,1.0
2024-12-04,46.12,46.59,44.2401,45.71,40695,42.4915053820739,42.9245280952043,40.7595066620444,42.1137621642367,44170.0848939985,0.0,1.0
2024-12-05,45.57,46.53,44.6701,46.0,35623,41.9847766752191,42.8692485999111,41.1556763783126,42.3809463914874,38664.9695092496,0.0,1.0
2024-12-06,45.8,46.37,44.7,46.37,33676,42.1966814071766,42.7218366124624,41.1832239934671,42.7218366124624,36551.7085364368,0.0,1.0
2024-12-09,45.12,46.36,45.11,45.76,35167,41.5701804605198,42.7126233632469,41.5609672113043,42.1598284103144,38170.0301134598,0.0,1.0
2024-12-10,45.09,46.37,44.47,45.01,41862,41.5425407128732,42.7218366124624,40.9713192615097,41.4688347191489,45436.739005592,0.0,1.0
2024-12-11,46.06,46.4,45.365,45.81,64567,42.4362258867806,42.749476360109,41.7959050663006,42.2058946563921,70080.5964209561,0.0,1.0
2024-12-12,45.5,46.36,45.34,46.04,28898,41.9202839307104,42.7126233632469,41.7728719432617,42.4177993883496,31365.6988147627,0.0,1.0
2024-12-13,45.7,45.73,45.09,45.45,28613,42.1045489150212,42.1321886626678,41.5425407128732,41.8742176846327,31056.3616923942,0.0,1.0
2024-12-16,45.78,46.12,44.82,45.54,27779,42.1782549087455,42.4915053820739,41.2937829840536,41.9571369275725,30151.1435869366,0.0,1.0
2024-12-17,45.45,46.31,45.09,45.64,55993,41.8742176846327,42.6665571171692,41.5425407128732,42.0492694197279,60774.4333080147,0.0,1.0
2024-12-18,42.37,46.12,41.86,45.715,42149,39.0365369262461,42.4915053820739,38.5666612162535,42.1183687888445,45748.2469147843,0.0,1.0
2024-12-19,41.64,42.9,41.635,42.77,44049,38.3639697335116,39.5248391346698,38.3593631089039,39.4050668948677,47810.4943972415,0.0,1.0
2024-12-20,42.41,42.68,41.05,41.15,98236,39.0733899231083,39.3221476519279,37.8203880297947,37.9125205219501,106624.70720351,0.0,1.0
2024-12-23,42.01,42.95,40.53,42.18,37073,38.7048599544866,39.5709053807475,37.3412990705866,38.8614851911508,40238.789956388,0.0,1.0
2024-12-24,42.41,42.42,41.62,41.95,17530,39.0733899231083,39.0826031723238,38.3455432350805,38.6495804591934,19026.9465091975,0.0,1.0
2024-12-26,42.57,42.57,41.575,42.03,19470,39.2208019105569,39.2208019105569,38.3040836136106,38.7232864529177,21132.6097281276,0.0,1.0
2024-12-27,41.71,42.5925,41.21,42.29,25358,38.4284624780204,39.2415317212919,37.9678000172434,38.9628309325218,27523.4061369214,0.0,1.0
2024-12-30,41.94,42.1916,41.39,41.59,37508,38.6403672099779,38.8721725602409,38.1336385031231,38.3179034874339,40710.9360905294,0.0,1.0
2024-12-31,41.64,42.71,41.63,42.09,19467,38.3639697335116,39.3497873995745,38.3547564842961,38.778565948211,21129.3535478921,0.0,1.0
2025-01-02,40.8,42.33,40.66,42.06,23468,37.5900567994062,38.9996839293839,37.4610713103886,38.7509262005643,25472.0125885823,0.0,1.0
2025-01-03,41.06,41.2467,40.43,40.75,25007,37.8296012790103,38.0016126418644,37.2491665784312,37.5439905533285,27142.4330493727,0.0,1.0
2025-01-06,40.67,41.5,40.54,41.08,29451,37.4702845596042,38.2349842444941,37.3505123198021,37.8480277774413,31965.921371499,0.0,1.0
2025-01-07,40.19,41.405,39.458,40.81,32590,37.0280485972582,38.1474583769464,36.3536387546806,37.5992700486217,35372.9712912007,0.0,1.0
2025-01-08,39.9,40.2962,39.75,39.75,23381,36.7608643700075,37.1258933039273,36.6226656317744,36.6226656317744,25377.5833617541,0.0,1.0
2025-01-10,38.69,39.14,37.89,39.14,39842,35.6460612149271,36.0606574296264,34.9090012776839,36.0606574296264,43244.2443137165,0.0,1.0
2025-01-13,38.93,39.0875,38.06,38.06,37788,35.8671791961001,36.0122878712449,35.065626514348,35.065626514348,41014.846245839,0.0,1.0
2025-01-14,40.13,40.1813,38.89,39.23,39164,36.972769101965,37.0200330704407,35.8303261992379,36.1435766725663,42508.3475805027,0.0,1.0
2025-01-15,40.8,41.4,40.27,41.3,34574,37.5900567994062,38.1428517523387,37.1017545909826,38.0507192601832,37526.3918202508,0.0,1.0
2025-01-16,40.19,40.74,39.97,40.6,30984,37.0280485972582,37.534777304113,36.8253571145163,37.4057918150954,33629.8294718185,0.0,1.0
2025-01-17,41.19,41.33,40.51,40.53,34375,37.9493735188123,38.0783590078299,37.3228725721555,37.3412990705866,37310.3985312987,0.0,1.0
2025-01-21,41.85,41.99,41.335,41.335,44414,38.557447967038,38.6864334560556,38.0829656324376,38.0829656324376,48206.6629925556,0.0,1.0
2025-01-22,41.2,41.925,40.575,41.59,50792,37.9585867680278,38.6265473361545,37.3827586920565,38.3179034874339,55129.3021731411,0.0,1.0
2025-01-23,41.95,41.95,40.8,40.8,56526,38.6495804591934,38.6495804591934,37.5900567994062,37.5900567994062,61352.9479965146,0.0,1.0
2025-01-24,41.86,42.04,41.22,41.63,53502,38.5666612162535,38.7324997021333,37.9770132664589,38.3547564842961,58070.7183191722,0.0,1.0
2025-01-27,42.42,42.96,41.77,41.79,40914,39.0826031723238,39.580118629963,38.4837419733137,38.5021684717447,44407.7860511871,0.0,1.0
2025-01-28,42.39,42.55,41.81,42.31,16508,39.0549634246772,39.2023754121258,38.5205949701758,38.9812574309529,17917.6744423179,0.0,1.0
2025-01-29,43.7,43.83,42.71,42.93,27950,40.261899071913,40.3816713117151,39.3497873995745,39.5524788823164,30336.7458603578,0.0,1.0
2025-01-30,43.44,44.18,43.4,43.77,29343,40.022354592309,40.704135034259,39.9855015954468,40.3263918164218,31848.6988830224,0.0,1.0
2025-01-31,43.37,43.97,42.98,43.49,40170,39.9578618478002,40.5106568007326,39.5985451283941,40.0684208383867,43600.2533527932,0.0,1.0
2025-02-03,42.66,43.1,41.94,42.18,36642,39.3037211534968,39.7091041189806,38.6403672099779,38.8614851911508,39770.9853958937,0.0,1.0
2025-02-04,43.94,44.1199,42.48,42.48,31627,40.483017053086,40.6487634064736,39.137882667617,39.137882667617,34327.7374356184,0.0,1.0
2025-02-05,44.72,44.72,43.77,44.43,36676,41.2016504918982,41.2016504918982,40.3263918164218,40.9344662646475,39807.8887718956,0.0,1.0
2025-02-06,45.34,45.57,44.5346,45.0,26337,41.7728719432617,41.9847766752191,41.030836851442,41.4596214699333,28586.0062870928,0.0,1.0
2025-02-07,44.43,45.06,44.2,45.06,25598,40.9344662646475,41.5149009652266,40.7225615326901,41.5149009652266,27783.9005557581,0.0,1.0
2025-02-10,44.07,44.5,43.61,44.45,41528,40.602789292888,40.9989590091563,40.1789798289732,40.9528927630786,45074.2176060443,0.0,1.0
2025-02-11,44.91,45.28,43.69,43.78,34775,41.3767022269934,41.7175924479685,40.2526858226975,40.3356050656373,37744.5558960266,0.0,1.0
2025-02-12,43.57,44.435,43.56,44.13,41942,40.142126832111,40.9390728892553,40.1329135828955,40.6580687881813,45523.5704785376,0.0,1.0
2025-02-13,44.05,44.185,43.21,43.67,45449,40.5843627944569,40.7087416588667,39.8104498603515,40.2342593242664,49330.045173789,0.0,1.0
2025-02-14,41.5,42.5381,41.35,41.98,37137,40.4277375577928,41.4390154941481,40.2816132051742,40.895335486172,38121.9824086575,2.38,1.0
2025-02-18,41.55,41.8699,40.9,41.35,37630,40.4764456753323,40.78808021135,39.8432401473186,40.2816132051742,38628.05821789,0.0,1.0
2025-02-19,41.38,41.45,40.74,41.05,30331,40.3108380756979,40.3790294402533,39.6873741711922,39.9893644999372,31135.4672816058,0.0,1.0
2025-02-20,40.72,41.11,40.17,41.11,26750,39.6678909241764,40.0478142409846,39.1321016312418,40.0478142409846,27459.4886348275,0.0,1.0
2025-02-21,40.22,41.39,40.11,41.39,41140,39.1808097487813,40.3205796992058,39.0736518901944,40.3205796992058,42231.1537359553,0.0,1.0
2025-02-24,39.83,40.79,38.12,40.42,39828,38.8008864319731,39.7360822887317,37.1350688121219,39.3756422189394,40884.3556391743,0.0,1.0
2025-02-25,40.23,40.6494,40.01,40.08,37748,39.1905513722892,39.5991150622106,38.9762356551154,39.0444270196707,38749.1879247652,0.0,1.0
2025-02-26,39.89,40.485,39.58,40.2,26774,38.8593361730206,39.4389627717407,38.5573458442756,39.1613265017655,27484.1251853784,0.0,1.0
2025-02-27,39.98,40.5,39.505,39.95,44947,38.9470107845917,39.4535752070026,38.4842836679663,38.917785914068,46139.1265670875,0.0,1.0
2025-02-28,41.94,42.11,39.935,40.32,80654,40.8563689921404,41.0219765917748,38.9031734788061,39.2782259838603,82793.181172089,0.0,1.0
2025-03-03,41.69,45.03,41.32,42.25,153103,40.6128284044429,43.8665306560821,40.2523883346505,41.1583593208854,157163.741624598,0.0,1.0
2025-03-04,39.8,41.65,39.79,41.13,33865,38.7716615614494,40.5738619104113,38.7619199379415,40.0672974880004,34763.1993502219,0.0,1.0
2025-03-05,39.49,40.125,39.27,39.8,39502,38.4696712327045,39.0882643254563,38.2553555155306,38.7716615614494,40549.7091608582,0.0,1.0
2025-03-06,39.31,39.43,38.32,39.0,43761,38.2943220095623,38.4112214916571,37.32990128228,37.9923316808173,44921.6703606985,0.0,1.0
2025-03-07,39.33,39.46,38.88,39.4,24351,38.313805256578,38.4404463621808,37.8754321987225,38.3819966211334,24996.8601026798,0.0,1.0
2025-03-10,38.02,39.03,37.77,38.46,37802,37.0376525770429,38.021556551341,36.7941119893454,37.4662840113906,38804.6201635047,0.0,1.0
2025-03-11,37.96,38.89,37.42,38.19,29950,36.9792028359955,37.8851738222304,36.4531551665688,37.2032601766772,30744.3620416106,0.0,1.0
2025-03-12,38.28,38.54,37.51,38.15,34100,37.2909347882484,37.5442169994538,36.5408297781399,37.1642936826456,35004.4322410324,0.0,1.0
2025-03-13,37.94,38.62,37.94,38.28,23701,36.9597195889797,37.622149987517,36.9597195889797,37.2909347882484,24329.620191927,0.0,1.0
2025-03-14,38.8,38.845,38.15,38.47,19828,37.7974992106593,37.8413365164448,37.1642936826456,37.4760256348985,20353.8968467798,0.0,1.0
2025-03-17,38.71,38.89,38.3,38.51,30769,37.7098245990881,37.8851738222304,37.3104180352642,37.5149921289301,31585.0843291592,0.0,1.0
2025-03-18,38.7,38.71,38.325,38.35,28295,37.7000829755802,37.7098245990881,37.3347720940339,37.3591261528037,29045.46657654,0.0,1.0
2025-03-19,38.81,39.16,38.4,38.57,24234,37.8072408341672,38.1481976569437,37.4078342703432,37.5734418699775,24876.7569187443,0.0,1.0
2025-03-20,38.7,39.14,38.4,38.4,19693,37.7000829755802,38.1287144099279,37.4078342703432,37.4078342703432,20215.3162499312,0.0,1.0
2025-03-21,38.22,38.8,37.6,38.37,78671,37.2324850472009,37.7974992106593,36.628504389711,37.3786093998195,80757.5861828231,0.0,1.0
2025-03-24,39.11,39.4655,38.51,38.93,25069,38.0994895394042,38.4458042551101,37.5149921289301,37.924140316262,25733.9035733268,0.0,1.0
2025-03-25,38.46,39.24,38.34,38.85,28399,37.4662840113906,38.2261306450069,37.3493845292958,37.8462073281988,29152.2249622604,0.0,1.0
2025-03-26,38.62,39.26,38.26,38.5246,21745,37.622149987517,38.2456138920227,37.2714515412326,37.5292148992516,22321.7413220308,0.0,1.0
2025-03-27,38.97,39.09,38.105,38.105,26246,37.9631068102936,38.0800062923884,37.1204563768601,37.1204563768601,26942.1210732592,0.0,1.0
2025-03-28,38.07,39.215,37.725,39.215,20555,37.0863606945824,38.2017765862372,36.7502746835598,38.2017765862372,21100.1790238834,0.0,1.0
2025-03-31,37.69,38.1989,37.38,37.53,52253,36.7161790012821,37.2119302215993,36.4141886725372,36.5603130251557,53638.9031639493,0.0,1.0
2025-04-01,37.6,37.8908,37.22,37.29,21578,36.628504389711,36.9117908013208,36.2583226964108,36.3265140609661,22150.3119911143,0.0,1.0
2025-04-02,38.23,38.4,36.99,36.99,38767,37.2422266707088,37.4078342703432,36.034265355729,36.034265355729,39795.2148002377,0.0,1.0
2025-04-03,35.38,36.375,35.38,36.21,57080,34.4658639709568,35.4351555099931,34.4658639709568,35.2744187221127,58593.9293934937,0.0,1.0
2025-04-04,36.21,36.63,33.88,33.88,70722,35.2744187221127,35.6835669094446,33.0046204447715,33.0046204447715,72597.7553357858,0.0,1.0
2025-04-07,36.4,37.94,34.475,35.13,50223,35.4595095687628,36.9597195889797,33.5842470434917,34.2223233832593,51555.0615965212,0.0,1.0
2025-04-08,36.99,37.64,36.16,37.07,58950,36.034265355729,36.6674708837426,35.2257106045732,36.1121983437922,60513.5272905826,0.0,1.0
2025-04-09,38.59,39.41,36.025,36.73,48688,37.5929251169933,38.3917382446413,35.0941986872165,35.7809831445236,49979.348884205,0.0,1.0
2025-04-10,37.01,37.98,36.145,37.75,47495,36.0537486027448,36.9986860830113,35.2110981693113,36.7746287423296,48754.7070172387,0.0,1.0
2025-04-11,37.58,37.6,36.435,36.96,26773,36.6090211426952,36.628504389711,35.4936052510405,36.0050404852053,27483.0986624388,0.0,1.0
2025-04-14,37.61,38.725,37.17,38.06,34785,36.6382460132189,37.72443703435,36.2096145788713,37.0766190710745,35707.600454672,0.0,1.0
2025-04-15,38.11,38.48,36.84,37.62,35005,37.125327188614,37.4857672584064,35.8881410031105,36.6479876367268,35933.4355013883,0.0,1.0
2025-04-16,38.0,38.45,37.64,37.64,27806,37.0181693300271,37.4565423878827,36.6674708837426,36.6674708837426,28543.496859066,0.0,1.0
2025-04-17,38.85,39.325,37.96,37.96,56471,37.8462073281988,38.3089344448241,36.9792028359955,36.9792028359955,57968.7769232652,0.0,1.0
2025-04-21,38.5,38.645,38.11,38.6,41623,37.5052505054222,37.6465040462868,37.125327188614,37.6026667405012,42726.9643157916,0.0,1.0
2025-04-22,39.75,39.91,38.01,38.84,37851,38.7229534439099,38.8788194200364,37.027910953535,37.8364657046909,38854.9197875461,0.0,1.0
2025-04-23,38.92,41.0,38.0,40.88,47589,37.9143986927541,39.9406563823977,37.0181693300271,39.8237569003028,48851.2001735629,0.0,1.0
2025-04-24,38.25,39.475,38.1198,38.77,29247,37.2617099177247,38.4550587974426,37.1348739796518,37.7682743401356,30022.7164150579,0.0,1.0
2025-04-25,37.6,38.01,37.2391,37.72,21486,36.628504389711,37.027910953535,36.2769291973108,36.7454038718058,22055.8718806693,0.0,1.0
2025-04-28,37.425,38.1,37.01,37.6,40529,36.4580259783227,37.1155855651061,36.0537486027448,36.628504389711,41603.9482198477,0.0,1.0
2025-04-29,38.05,38.41,37.22,37.31,38162,37.0668774475666,37.4175758938511,36.2583226964108,36.3459973079819,39174.1684217678,0.0,1.0
2025-04-30,37.68,38.14,36.99,37.58,45832,36.7064373777742,37.1545520591377,36.034265355729,36.6090211426952,47047.5993686511,0.0,1.0
2025-05-01,37.93,38.25,37.4,37.51,33375,36.9499779654718,37.2617099177247,36.433671919553,36.5408297781399,34260.2031098082,0.0,1.0
2025-05-02,38.78,38.9,38.19,38.38,25955,37.7780159636435,37.8949154457383,37.2032601766772,37.3883510233274,26643.4028978298,0.0,1.0
2025-05-05,38.555,39.13,38.13,38.13,30620,37.5588294347157,38.11897278642,37.1448104356298,37.1448104356298,31432.1324111558,0.0,1.0
2025-05-06,38.48,38.96,37.9,38.25,28457,37.4857672584064,37.9533651867857,36.9207530949481,37.2617099177247,29211.7632927584,0.0,1.0
2025-05-07,38.73,39.645,38.32,38.96,29367,37.7293078461039,38.620666397077,37.32990128228,37.9533651867857,30145.8991678124,0.0,1.0
2025-05-08,39.33,39.64,38.7503,38.97,20046,38.313805256578,38.615795585323,37.749083341825,37.9631068102936,20577.6788476169,0.0,1.0
2025-05-09,38.49,39.14,38.47,39.14,23372,37.7974992106593,38.4358046013303,37.7778590447925,38.4358046013303,23800.2063307486,0.31,1.0
2025-05-12,38.72,40.03,38.72,39.88,42193,38.0233611181275,39.309791982403,38.0233611181275,39.1624907384019,42966.0322485572,0.0,1.0
2025-05-13,39.49,39.67,38.69,39.13,42733,38.7795075039993,38.9562689968005,37.9939008693273,38.4259845183969,43515.9257715165,0.0,1.0
2025-05-14,39.44,39.86,38.97,39.2,29782,38.7304070893323,39.1428505725351,38.2688631914625,38.4947250989307,30327.6461125431,0.0,1.0
2025-05-15,40.02,40.1,39.4,39.63,30481,39.2999718994696,39.3785325629368,38.6911267575987,38.9169886650669,31039.4527283737,0.0,1.0
2025-05-16,39.36,40.65,39.26,39.85,51529,38.6518464258651,39.9186371242738,38.5536455965311,39.1330304896018,52473.0802677198,0.0,1.0
2025-05-19,39.55,39.68,38.75,38.82,26202,38.8384280015997,38.9660890797339,38.0528213669277,38.1215619474615,26682.0557195908,0.0,1.0
2025-05-20,39.29,39.95,39.135,39.63,16103,38.5831058453313,39.2312313189358,38.4308945598636,38.9169886650669,16398.0285189135,0.0,1.0
2025-05-21,38.205,39.14,38.035,38.81,30082,37.5176268470573,38.4358046013303,37.3506854371895,38.1117418645281,30633.1425141871,0.0,1.0
2025-05-22,37.71,38.445,37.71,37.92,25135,37.031532741854,37.753308837459,37.031532741854,37.2377544834554,25595.5068510768,0.0,1.0
2025-05-23,37.71,38.41,36.99,37.02,37381,37.031532741854,37.718938547192,36.3244867706492,36.3539470194494,38065.8699661867,0.0,1.0
2025-05-27,38.12,38.37,37.305,37.89,37871,37.4341561421234,37.6796582154584,36.6338193830513,37.2082942346552,38564.8474222053,0.0,1.0
2025-05-28,38.0,38.265,37.55,37.99,47292,37.3163151469226,37.5765473446577,36.8744114149196,37.3064950639892,48158.4527551671,0.0,1.0
2025-05-29,38.19,38.39,37.625,38.05,24852,37.5028967226572,37.6992983813252,36.9480620369201,37.3654155615896,25307.3219121926,0.0,1.0
2025-05-30,37.6,38.105,37.43,37.96,38193,36.9235118295866,37.4194260177233,36.7565704197188,37.277034815189,38892.7468933033,0.0,1.0
2025-06-02,37.22,37.535,36.84,37.5,38455,36.5503486781174,36.8596812905195,36.1771855266481,36.8253110002526,39159.5470840724,0.0,1.0
2025-06-03,37.48,37.6925,37.0,37.0,41069,36.8056708343858,37.0143475967205,36.3343068535826,36.3343068535826,41821.4390637308,0.0,1.0
2025-06-04,37.23,37.64,37.11,37.55,37068,36.5601687610508,36.9627921613202,36.44232776585,36.8744114149196,37747.1353871381,0.0,1.0
2025-06-05,37.58,37.59,36.98,37.19,40725,36.9038716637198,36.9136917466532,36.3146666877157,36.5208884293172,41471.136523179,0.0,1.0
2025-06-06,38.3,38.82,37.76,38.15,27349,37.6109176349246,38.1215619474615,37.080633156521,37.4636163909236,27850.0702952099,0.0,1.0
2025-06-09,38.3,38.705,37.94,38.65,31844,37.6109176349246,38.0086309937274,37.2573946493222,37.9546205375937,32427.4247131765,0.0,1.0
2025-06-10,38.87,38.87,38.39,38.615,23461,38.1706623621285,38.1706623621285,37.6992983813252,37.9202502473268,23890.836929903,0.0,1.0
2025-06-11,38.48,39.17,38.12,38.97,166785,37.7876791277259,38.4652648501305,37.4341561421234,38.2688631914625,169840.724494006,0.0,1.0
2025-06-12,38.29,38.41,37.2671,38.27,80401,37.6010975519912,37.718938547192,36.5966012687337,37.5814573861244,81874.0539619427,0.0,1.0
2025-06-13,37.29,37.74,37.015,37.71,57744,36.6190892586512,37.0609929906542,36.3490369779826,37.031532741854,58801.9473884456,0.0,1.0
2025-06-16,37.19,37.79,36.98,37.44,148377,36.5208884293172,37.1100934053212,36.3146666877157,36.7663905026522,151095.465289128,0.0,1.0
2025-06-17,37.05,37.3824,36.81,36.95,104820,36.3834072682495,36.7098268249558,36.1477252778479,36.2852064389156,106740.442734429,0.0,1.0
2025-06-18,37.32,37.61,36.905,36.98,68826,36.6485495074514,36.93333191252,36.2410160657152,36.3146666877157,70086.9844651766,0.0,1.0
2025-06-20,37.76,37.9375,37.3,37.65,104875,37.080633156521,37.2549396285889,36.6289093415846,36.9726122442536,106796.450408064,0.0,1.0
2025-06-23,38.77,38.88,37.55,37.55,41440,38.0724615327945,38.1804824450619,36.8744114149196,36.8744114149196,42199.2362804306,0.0,1.0
2025-06-24,39.03,39.6,38.95,39.02,40720,38.3277836890629,38.8875284162667,38.2492230255957,38.3179636061295,41466.0449164849,0.0,1.0
2025-06-25,38.81,39.26,38.35,39.0,75186,38.1117418645281,38.5536455965311,37.6600180495916,38.2983234402627,76563.5081800303,0.0,1.0
2025-06-26,39.43,39.46,38.51,38.77,61263,38.7205870063989,38.7500472551991,37.8171393765261,38.0724615327945,62385.4201797303,0.0,1.0
2025-06-27,39.63,39.97,38.575,39.57,245464,38.9169886650669,39.2508714848026,37.8809699155932,38.8580681674665,249961.229110512,0.0,1.0
2025-06-30,39.17,39.88,39.13,39.72,68985,38.4652648501305,39.1624907384019,38.4259845183969,39.0053694114675,70248.8975580479,0.0,1.0
2025-07-01,40.44,41.0,38.81,38.99,93318,39.7124153826724,40.2623400269428,38.1117418645281,38.2885033573293,95027.7106953963,0.0,1.0
2025-07-02,41.0,41.14,40.42,40.7,62691,40.2623400269428,40.3998211880104,39.6927752168056,39.9677375389408,63839.5830515559,0.0,1.0
2025-07-03,41.79,41.87,40.65,41.37,71394,41.0381265786815,41.1166872421487,39.9186371242738,40.6256830954786,72702.0336632496,0.0,1.0
2025-07-07,40.74,42.15,40.74,41.49,58401,40.0070178706744,41.3916495642839,40.0070178706744,40.7435240906795,59470.9845080461,0.0,1.0
2025-07-08,41.04,41.59,40.89,40.89,48023,40.3016203586764,40.8417249200135,40.1543191146754,40.1543191146754,48902.8456538398,0.0,1.0
2025-07-09,40.88,41.2,40.4238,41.15,26032,40.144499031742,40.4587416856108,39.6965068483203,40.4096412709438,26508.9410919925,0.0,1.0
2025-07-10,41.07,41.67,40.355,40.74,41108,40.3310806074766,40.9202855834807,39.6289446777385,40.0070178706744,41861.1535959446,0.0,1.0
2025-07-11,40.35,40.92,39.64,40.92,67763,39.6240346362718,40.1837793634756,38.9268087480003,40.1837793634756,69004.5088820178,0.0,1.0
2025-07-14,41.26,41.27,40.4,40.41,57333,40.5176621832112,40.5274822661446,39.6731350509388,39.6829551338722,58383.4173181933,0.0,1.0
2025-07-15,39.9,41.2,39.74,41.2,54608,39.1821309042687,40.4587416856108,39.0250095773343,40.4587416856108,55608.4916699266,0.0,1.0
2025-07-16,40.43,40.46,39.63,40.02,48131,39.702595299739,39.7320555485392,38.9169886650669,39.2999718994696,49012.8243584316,0.0,1.0
2025-07-17,40.93,41.08,39.58,40.25,50989,40.193599446409,40.34090069041,38.8678882503999,39.5258338069378,51923.1867447606,0.0,1.0
2025-07-18,40.33,41.14,39.79,41.14,55789,39.604394470405,40.3998211880104,39.0741099920013,40.3998211880104,56811.1291710652,0.0,1.0
2025-07-21,40.78,41.655,39.91,40.46,42779,40.046298202408,40.9055554590806,39.1919509872021,39.7320555485392,43562.7685531019,0.0,1.0
2025-07-22,40.63,41.02,40.49,40.76,35727,39.898996958407,40.2819801928096,39.7615157973394,40.0266580365412,36381.5664717892,0.0,1.0
2025-07-23,40.68,41.27,39.22,41.27,55970,39.948097373074,40.5274822661446,38.5143652647975,40.5274822661446,56995.4453333905,0.0,1.0
2025-07-24,39.65,40.49,39.61,40.27,47778,38.9366288309337,39.7615157973394,38.8973484992001,39.5454739728046,48653.3569258305,0.0,1.0
2025-07-25,39.21,39.56,39.03,39.56,27675,38.5045451818641,38.8482480845331,38.3277836890629,38.8482480845331,28182.0430516631,0.0,1.0
2025-07-28,38.63,39.22,38.375,39.22,37596,37.9349803717269,38.5143652647975,37.6845682569251,38.5143652647975,38284.8090540316,0.0,1.0
2025-07-29,37.96,38.87,37.65,38.87,46878,37.277034815189,38.1706623621285,36.9726122442536,38.1706623621285,47736.8677208984,0.0,1.0
2025-07-30,36.94,38.75,36.82,38.75,53531,36.2753863559821,38.0528213669277,36.1575453607813,38.0528213669277,54511.7595880245,0.0,1.0
2025-07-31,36.5,36.82,36.19,36.55,43450,35.8433027069125,36.1575453607813,35.5388801359771,35.8924031215795,44246.0621714457,0.0,1.0
2025-08-01,35.77,36.39,35.6,36.17,50591,35.1264366527743,35.7352817946451,34.9594952429065,35.5192399701103,51517.8948519127,0.0,1.0
2025-08-04,35.94,36.4925,35.5,35.96,40077,35.2933780626421,35.8359376447125,34.8612944135724,35.3130182285089,40811.2642956278,0.0,1.0
2025-08-05,35.95,36.09,35.18,36.08,39825,35.3031981455755,35.4406793066431,34.5470517597036,35.4308592237097,40554.6473182468,0.0,1.0
2025-08-06,35.39,36.02,35.344,35.79,25644,34.753273501305,35.3719387261093,34.7081011198114,35.1460768186411,26113.8324125329,0.0,1.0
2025-08-07,35.21,35.58,34.93,35.58,34802,34.5765120085038,34.9398550770397,34.3015496863686,34.9398550770397,35439.6192333868,0.0,1.0
2025-08-08,35.21,35.7611,34.96,35.04,28446,34.8809345794392,35.4268841121495,34.6332710280374,34.712523364486,28714.3584905661,0.31,1.0
2025-08-11,35.34,35.64,34.8277,35.22,27550,35.0097196261682,35.3069158878505,34.5022074766355,34.8908411214953,27809.9056603774,0.0,1.0
2025-08-12,36.65,36.735,35.35,35.73,47422,36.307476635514,36.3916822429906,35.0196261682243,35.3960747663551,47869.3773584906,0.0,1.0
2025-08-13,37.31,37.39,36.005,36.83,42570,36.961308411215,37.0405607476635,35.6685046728972,36.4857943925234,42971.6037735849,0.0,1.0
2025-08-14,36.91,37.3125,36.65,36.79,29587,36.565046728972,36.963785046729,36.307476635514,36.4461682242991,29866.1226415094,0.0,1.0
2025-08-15,36.05,37.13,35.93,37.08,48668,35.7130841121495,36.7829906542056,35.5942056074766,36.7334579439252,49127.1320754717,0.0,1.0
2025-08-18,36.43,36.58,35.69,36.07,26806,36.0895327102804,36.2381308411215,35.3564485981308,35.7328971962617,27058.8867924528,0.0,1.0
2025-08-19,36.18,36.815,32.81,36.45,29366,35.8418691588785,36.4709345794392,32.5033644859813,36.1093457943925,29643.0377358491,0.0,1.0
2025-08-20,35.85,36.645,35.8057,36.43,46851,35.514953271028,36.302523364486,35.4710672897196,36.0895327102804,47292.9905660378,0.0,1.0
2025-08-21,36.39,36.8,35.56,35.76,56675,36.0499065420561,36.4560747663551,35.2276635514019,35.4257943925234,57209.6698113207,0.0,1.0
2025-08-22,38.31,38.52,36.55,36.55,67647,37.9519626168224,38.16,36.2084112149533,36.2084112149533,68285.1792452831,0.0,1.0
2025-08-25,37.86,38.34,37.0161,37.57,17898,37.5061682242991,37.9816822429907,36.6701551401869,37.2188785046729,18066.8490566038,0.0,1.0
2025-08-26,38.16,38.5,37.94,38.03,38041,37.8033644859813,38.1401869158878,37.5854205607477,37.6745794392523,38399.8773584906,0.0,1.0
2025-08-27,38.02,38.72,37.92,38.01,38006,37.6646728971963,38.3581308411215,37.5656074766355,37.6547663551402,38364.5471698113,0.0,1.0
2025-08-28,38.09,38.492,37.42,38.33,42190,37.7340186915888,38.132261682243,37.0702803738318,37.9717757009346,42588.0188679245,0.0,1.0
2025-08-29,37.98,38.315,37.66,38.22,43831,37.625046728972,37.9569158878505,37.3080373831776,37.8628037383178,44244.4999999999,0.0,1.0
2025-09-02,37.46,38.13,37.09,37.53,31387,37.1099065420561,37.7736448598131,36.7433644859813,37.1792523364486,31683.1037735849,0.0,1.0
2025-09-03,37.32,40.49,37.0,37.35,27938,36.971214953271,40.1115887850467,36.6542056074766,37.0009345794393,28201.5660377359,0.0,1.0
2025-09-04,38.08,38.09,37.12,37.49,40778,37.7241121495327,37.7340186915888,36.7730841121495,37.1396261682243,41162.6981132076,0.0,1.0
2025-09-05,37.56,38.8,37.32,38.14,55885,37.2089719626168,38.4373831775701,36.971214953271,37.7835514018692,56412.2169811321,0.0,1.0
2025-09-08,37.83,37.83,37.2,37.53,56585,37.4764485981308,37.4764485981308,36.8523364485981,37.1792523364486,57118.820754717,0.0,1.0
2025-09-09,37.21,38.325,37.18,37.65,26484,36.8622429906542,37.9668224299065,36.832523364486,37.2981308411215,26733.8490566038,0.0,1.0
2025-09-10,37.36,37.62,37.29,37.32,30894,37.0108411214953,37.2684112149533,36.9414953271028,36.971214953271,31185.4528301887,0.0,1.0
2025-09-11,37.75,38.22,37.055,37.29,33247,37.3971962616822,37.8628037383178,36.708691588785,36.9414953271028,33560.6509433963,0.0,1.0
2025-09-12,37.13,37.58,36.88,37.57,38069,36.7829906542056,37.228785046729,36.5353271028037,37.2188785046729,38428.141509434,0.0,1.0
2025-09-15,37.07,37.745,36.9313,37.42,41376,36.7235514018692,37.3922429906542,36.5861476635514,37.0702803738318,41766.3396226415,0.0,1.0
2025-09-16,36.41,37.445,36.25,36.92,40848,36.0697196261682,37.095046728972,35.911214953271,36.574953271028,41233.3584905661,0.0,1.0
2025-09-17,36.68,38.0,36.49,36.49,43711,36.3371962616822,37.6448598130841,36.1489719626168,36.1489719626168,44123.3679245284,0.0,1.0
2025-09-18,37.6,37.74,36.66,36.86,49207,37.2485981308411,37.3872897196262,36.3173831775701,36.5155140186916,49671.2169811321,0.0,1.0
2025-09-19,36.38,37.74,36.38,37.6,180092,36.04,37.3872897196262,36.04,37.2485981308411,181790.981132075,0.0,1.0
2025-09-22,36.46,36.71,36.005,36.38,42671,36.1192523364486,36.3669158878505,35.6685046728972,36.04,43073.5566037736,0.0,1.0
2025-09-23,36.38,37.06,36.21,36.95,31296,36.04,36.7136448598131,35.8715887850467,36.6046728971963,31591.2452830189,0.0,1.0
2025-09-24,36.01,36.605,35.915,36.35,31820,35.6734579439252,36.2628971962617,35.5793457943925,36.0102803738318,32120.1886792453,0.0,1.0
2025-09-25,35.8,36.24,35.67,35.79,44369,35.4654205607477,35.9013084112149,35.3366355140187,35.4555140186916,44787.5754716981,0.0,1.0
2025-09-26,35.64,36.165,35.48,35.81,27060,35.3069158878505,35.8270093457944,35.1484112149533,35.4753271028037,27315.2830188679,0.0,1.0
2025-09-29,34.52,35.65,34.38,35.65,36048,34.1973831775701,35.3168224299065,34.058691588785,35.3168224299065,36388.0754716981,0.0,1.0
2025-09-30,34.8,34.8,34.26,34.37,35746,34.4747663551402,34.4747663551402,33.9398130841121,34.048785046729,36083.2264150943,0.0,1.0
2025-10-01,34.45,34.73,34.03,34.53,29911,34.1280373831776,34.4054205607477,33.7119626168224,34.2072897196262,30193.179245283,0.0,1.0
2025-10-02,34.12,34.86,33.88,34.43,33584,33.8011214953271,34.5342056074766,33.5633644859813,34.1082242990654,33900.8301886792,0.0,1.0
2025-10-03,34.15,34.695,33.91,34.39,34978,33.8308411214953,34.3707476635514,33.5930841121495,34.0685981308411,35307.9811320755,0.0,1.0
2025-10-06,34.38,34.58,33.92,34.48,45087,34.058691588785,34.2568224299065,33.6029906542056,34.1577570093458,45512.3490566038,0.0,1.0
2025-10-07,33.65,34.565,33.59,34.26,40380,33.3355140186916,34.2419626168224,33.2760747663551,33.9398130841121,40760.9433962264,0.0,1.0
2025-10-08,33.85,34.075,33.475,33.91,40887,33.5336448598131,33.7565420560748,33.1621495327103,33.5930841121495,41272.7264150943,0.0,1.0
2025-10-09,33.32,33.68,33.18,33.68,38920,33.0085981308411,33.3652336448598,32.8699065420561,33.3652336448598,39287.1698113208,0.0,1.0
2025-10-10,32.58,33.83,32.26,33.32,46138,32.2755140186916,33.5138317757009,31.9585046728972,33.0085981308411,46573.2641509434,0.0,1.0
2025-10-13,33.05,33.18,32.23,32.83,44946,32.7411214953271,32.8699065420561,31.928785046729,32.5231775700935,45370.0188679245,0.0,1.0
2025-10-14,33.69,33.82,32.6903,32.7,40926,33.3751401869159,33.5039252336449,32.3847831775701,32.3943925233645,41312.0943396226,0.0,1.0
2025-10-15,33.32,34.02,33.13,33.84,37650,33.0085981308411,33.7020560747664,32.8203738317757,33.523738317757,38005.1886792453,0.0,1.0
2025-10-16,32.05,33.28,31.7449,33.28,44312,31.7504672897196,32.9689719626168,31.4482186915888,32.9689719626168,44730.0377358491,0.0,1.0
2025-10-17,32.32,32.51,32.14,32.23,43056,32.0179439252336,32.2061682242991,31.8396261682243,31.928785046729,43462.1886792453,0.0,1.0
2025-10-20,32.98,33.07,32.32,32.48,31886,32.6717757009346,32.7609345794393,32.0179439252336,32.1764485981308,32186.8113207547,0.0,1.0
2025-10-21,33.19,33.3,32.82,32.9,23986,32.8798130841121,32.988785046729,32.5132710280374,32.592523364486,24212.283018868,0.0,1.0
2025-10-22,33.59,33.74,33.06,33.43,65998,33.2760747663551,33.4246728971963,32.7510280373832,33.1175700934579,66620.6226415095,0.0,1.0
2025-10-23,33.02,33.77,32.37,33.77,49189,32.7114018691589,33.4543925233645,32.067476635514,33.4543925233645,49653.0471698113,0.0,1.0
2025-10-24,33.62,33.74,33.31,33.31,19935,33.3057943925234,33.4246728971963,32.998691588785,32.998691588785,20123.0660377358,0.0,1.0
2025-10-27,32.965,34.12,32.92,33.61,28051,32.6569158878505,33.8011214953271,32.6123364485981,33.2958878504673,28315.6320754717,0.0,1.0
2025-10-28,33.32,33.32,32.45,32.79,34929,33.0085981308411,33.0085981308411,32.1467289719626,32.4835514018692,35258.5188679245,0.0,1.0
2025-10-29,32.22,33.67,31.88,33.66,44576,31.9188785046729,33.3553271028037,31.5820560747663,33.3454205607477,44996.5283018868,0.0,1.0
2025-10-30,32.58,32.85,31.97,31.97,37623,32.2755140186916,32.5429906542056,31.671214953271,31.671214953271,37977.9339622641,0.0,1.0
2025-10-31,32.34,32.5,32.015,32.25,36086,32.0377570093458,32.196261682243,31.7157943925234,31.9485981308411,36426.4339622641,0.0,1.0
2025-11-03,32.55,32.8,31.9,31.9,28758,32.2457943925234,32.4934579439252,31.6018691588785,31.6018691588785,29029.3018867924,0.0,1.0
2025-11-04,32.25,32.7962,32.0201,32.16,43386,31.9485981308411,32.4896934579439,31.720846728972,31.8594392523364,43795.3018867925,0.0,1.0
2025-11-05,33.08,33.185,32.32,32.32,32212,32.7708411214953,32.8748598130841,32.0179439252336,32.0179439252336,32515.8867924529,0.0,1.0
2025-11-06,32.75,33.11,32.555,33.08,36324,32.4439252336449,32.8005607476635,32.2507476635514,32.7708411214953,36666.679245283,0.0,1.0
2025-11-07,32.81,33.15,32.45,32.8,33806,32.5033644859813,32.8401869158878,32.1467289719626,32.4934579439252,34124.9245283019,0.0,1.0
2025-11-10,33.42,33.76,32.57,33.21,47051,33.1076635514019,33.4444859813084,32.2656074766355,32.8996261682243,47494.8773584905,0.0,1.0
2025-11-11,33.285,33.71,33.0497,33.25,27332,32.9739252336449,33.394953271028,32.7408242990654,32.9392523364486,27589.8490566037,0.0,1.0
2025-11-12,33.25,33.52,32.6773,33.29,25992,32.9392523364486,33.2067289719626,32.3719046728972,32.9788785046729,26237.2075471698,0.0,1.0
2025-11-13,33.01,33.67,32.775,33.38,38420,32.7014953271028,33.3553271028037,32.468691588785,33.0680373831776,38782.4528301887,0.0,1.0
2025-11-14,32.86,32.86,31.94,32.62,23684,32.86,32.86,31.94,32.62,23684,0.31,1.0
2025-11-17,31.62,32.42,31.49,32.37,28706,31.62,32.42,31.49,32.37,28706,0.0,1.0
2025-11-18,31.42,32.1,31.34,31.59,32804,31.42,32.1,31.34,31.59,32804,0.0,1.0
2025-11-19,31.66,31.77,31.2129,31.22,26959,31.66,31.77,31.2129,31.22,26959,0.0,1.0
2025-11-20,31.8,32.2,31.332,32.03,32497,31.8,32.2,31.332,32.03,32497,0.0,1.0
2025-11-21,33.03,33.18,31.78,31.79,42584,33.03,33.18,31.78,31.79,42584,0.0,1.0
2025-11-24,32.54,33.18,32.32,32.86,55493,32.54,33.18,32.32,32.86,55493,0.0,1.0
2025-11-25,33.55,34.13,32.84,32.84,46323,33.55,34.13,32.84,32.84,46323,0.0,1.0
2025-11-26,33.55,33.83,33.2,33.31,64736,33.55,33.83,33.2,33.31,64736,0.0,1.0