date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-05-21,36.87,38.0,35.0,35.0,11033,2.89452852897786,2.98324068622617,2.747721684682,2.747721684682,140536.431383403,0.0,1.0
1993-05-24,38.0,38.0,36.5,36.5,1667,2.98324068622617,2.98324068622617,2.86548118545408,2.86548118545408,21233.9555076709,0.0,1.0
1993-05-25,37.0,39.0,36.0,39.0,1533,2.90473435237811,3.06174702007423,2.82622801853005,3.06174702007423,19527.086858584,0.0,1.0
1993-05-26,39.0,39.0,39.0,39.0,67,3.06174702007423,3.06174702007423,3.06174702007423,3.06174702007423,853.434324543459,0.0,1.0
1993-05-27,37.0,37.0,37.0,37.0,67,2.90473435237811,2.90473435237811,2.90473435237811,2.90473435237811,853.434324543461,0.0,1.0
1993-05-28,37.0,37.0,37.0,37.0,0,2.90473435237811,2.90473435237811,2.90473435237811,2.90473435237811,0,0.0,1.0
1993-06-01,39.0,39.0,39.0,39.0,1533,3.06174702007423,3.06174702007423,3.06174702007423,3.06174702007423,19527.0868585839,0.0,1.0
1993-06-02,38.0,40.0,38.0,40.0,7833,2.98324068622617,3.14025335392228,2.98324068622617,3.14025335392228,99775.3890171481,0.0,1.0
1993-06-03,42.0,42.0,41.0,41.0,400,3.2972660216184,3.2972660216184,3.21875968777034,3.21875968777034,5095.13029578185,0.0,1.0
1993-06-04,42.0,42.0,42.0,42.0,0,3.2972660216184,3.2972660216184,3.2972660216184,3.2972660216184,0,0.0,1.0
1993-06-07,42.0,42.0,42.0,42.0,0,3.2972660216184,3.2972660216184,3.2972660216184,3.2972660216184,0,0.0,1.0
1993-06-08,42.0,42.0,42.0,42.0,0,3.2972660216184,3.2972660216184,3.2972660216184,3.2972660216184,0,0.0,1.0
1993-06-09,42.0,42.0,42.0,42.0,267,3.2972660216184,3.2972660216184,3.2972660216184,3.2972660216184,3400.99947243438,0.0,1.0
1993-06-10,40.0,42.0,40.0,42.0,2367,3.14025335392228,3.2972660216184,3.14025335392228,3.2972660216184,30150.4335252892,0.0,1.0
1993-06-11,43.0,43.0,43.0,43.0,67,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,853.434324543462,0.0,1.0
1993-06-14,43.0,43.0,43.0,43.0,0,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,0,0.0,1.0
1993-06-15,43.0,43.0,43.0,43.0,267,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,3400.99947243439,0.0,1.0
1993-06-16,43.0,43.0,43.0,43.0,0,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,0,0.0,1.0
1993-06-17,43.0,43.0,43.0,43.0,0,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,0,0.0,1.0
1993-06-18,43.0,43.0,43.0,43.0,0,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,0,0.0,1.0
1993-06-21,43.0,43.0,43.0,43.0,0,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,0,0.0,1.0
1993-06-22,40.0,40.0,40.0,40.0,67,3.14025335392228,3.14025335392228,3.14025335392228,3.14025335392228,853.434324543461,0.0,1.0
1993-06-23,40.0,40.0,40.0,40.0,0,3.14025335392228,3.14025335392228,3.14025335392228,3.14025335392228,0,0.0,1.0
1993-06-24,40.0,40.0,40.0,40.0,0,3.14025335392228,3.14025335392228,3.14025335392228,3.14025335392228,0,0.0,1.0
1993-06-25,40.0,40.0,40.0,40.0,67,3.14025335392228,3.14025335392228,3.14025335392228,3.14025335392228,853.434324543461,0.0,1.0
1993-06-28,41.5,41.5,40.0,40.0,200,3.25801285469437,3.25801285469437,3.14025335392228,3.14025335392228,2547.56514789093,0.0,1.0
1993-06-29,41.5,41.5,41.5,41.5,0,3.25801285469437,3.25801285469437,3.25801285469437,3.25801285469437,0,0.0,1.0
1993-06-30,41.5,41.5,41.5,41.5,0,3.25801285469437,3.25801285469437,3.25801285469437,3.25801285469437,0,0.0,1.0
1993-07-01,41.5,41.5,41.5,41.5,0,3.25801285469437,3.25801285469437,3.25801285469437,3.25801285469437,0,0.0,1.0
1993-07-02,42.0,42.0,41.0,41.0,200,3.2972660216184,3.2972660216184,3.21875968777034,3.21875968777034,2547.56514789092,0.0,1.0
1993-07-06,42.0,42.0,42.0,42.0,0,3.2972660216184,3.2972660216184,3.2972660216184,3.2972660216184,0,0.0,1.0
1993-07-07,42.0,42.0,42.0,42.0,0,3.2972660216184,3.2972660216184,3.2972660216184,3.2972660216184,0,0.0,1.0
1993-07-08,42.0,42.0,42.0,42.0,0,3.2972660216184,3.2972660216184,3.2972660216184,3.2972660216184,0,0.0,1.0
1993-07-09,42.0,42.0,41.0,41.0,900,3.2972660216184,3.2972660216184,3.21875968777034,3.21875968777034,11464.0431655092,0.0,1.0
1993-07-12,43.0,43.0,41.0,41.0,400,3.37577235546645,3.37577235546645,3.21875968777034,3.21875968777034,5095.13029578186,0.0,1.0
1993-07-13,43.0,43.0,43.0,43.0,67,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,853.434324543462,0.0,1.0
1993-07-14,43.0,43.0,43.0,43.0,67,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,853.434324543462,0.0,1.0
1993-07-15,43.0,43.0,43.0,43.0,0,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,0,0.0,1.0
1993-07-16,43.0,43.0,41.5,41.5,467,3.37577235546645,3.37577235546645,3.25801285469437,3.25801285469437,5948.56462032532,0.0,1.0
1993-07-19,43.0,43.0,43.0,43.0,0,3.37577235546645,3.37577235546645,3.37577235546645,3.37577235546645,0,0.0,1.0
1993-07-20,44.0,44.0,41.0,41.0,2667,3.45427868931451,3.45427868931451,3.21875968777034,3.21875968777034,33971.7812471255,0.0,1.0
1993-07-21,44.0,44.0,44.0,44.0,0,3.47390527277653,3.47390527277653,3.47390527277653,3.47390527277653,0,0.25,1.0
1993-07-22,44.0,44.0,44.0,44.0,0,3.47390527277653,3.47390527277653,3.47390527277653,3.47390527277653,0,0.0,1.0
1993-07-23,44.0,44.0,44.0,44.0,0,3.47390527277653,3.47390527277653,3.47390527277653,3.47390527277653,0,0.0,1.0
1993-07-26,44.0,44.0,44.0,44.0,0,3.47390527277653,3.47390527277653,3.47390527277653,3.47390527277653,0,0.0,1.0
1993-07-27,45.0,45.0,45.0,45.0,67,3.55285766533963,3.55285766533963,3.55285766533963,3.55285766533963,848.612661692932,0.0,1.0
1993-07-28,45.0,45.0,45.0,45.0,267,3.55285766533963,3.55285766533963,3.55285766533963,3.55285766533963,3381.78478614945,0.0,1.0
1993-07-29,45.0,45.0,45.0,45.0,200,3.55285766533963,3.55285766533963,3.55285766533963,3.55285766533963,2533.17212445651,0.0,1.0
1993-07-30,42.0,42.0,42.0,42.0,467,3.31600048765032,3.31600048765032,3.31600048765032,3.31600048765032,5914.95691060596,0.0,1.0
1993-08-02,42.0,42.0,42.0,42.0,0,3.31600048765032,3.31600048765032,3.31600048765032,3.31600048765032,0,0.0,1.0
1993-08-03,42.0,42.0,42.0,42.0,0,3.31600048765032,3.31600048765032,3.31600048765032,3.31600048765032,0,0.0,1.0
1993-08-04,46.0,46.0,46.0,46.0,267,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,3381.78478614945,0.0,1.0
1993-08-05,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-06,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-09,44.5,44.5,42.0,42.0,200,3.51338146905808,3.51338146905808,3.31600048765032,3.31600048765032,2533.17212445651,0.0,1.0
1993-08-10,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-08-11,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-08-12,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-08-13,46.0,46.0,45.0,46.0,467,3.63181005790273,3.63181005790273,3.55285766533963,3.63181005790273,5914.95691060596,0.0,1.0
1993-08-16,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-17,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-18,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-19,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-20,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-23,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-24,46.0,46.0,46.0,46.0,0,3.63181005790273,3.63181005790273,3.63181005790273,3.63181005790273,0,0.0,1.0
1993-08-25,44.5,46.0,44.5,46.0,200,3.51338146905808,3.63181005790273,3.51338146905808,3.63181005790273,2533.17212445651,0.0,1.0
1993-08-26,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-08-27,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-08-30,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-08-31,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-09-01,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-09-02,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-09-03,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-09-07,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-09-08,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-09-09,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-09-10,44.5,44.5,44.5,44.5,0,3.51338146905808,3.51338146905808,3.51338146905808,3.51338146905808,0,0.0,1.0
1993-09-13,29.63,29.63,29.63,29.63,0,3.50903908746711,3.50903908746711,3.50903908746711,3.50903908746711,0,0.0,1.5
1993-09-14,29.63,29.63,29.63,29.63,0,3.50903908746711,3.50903908746711,3.50903908746711,3.50903908746711,0,0.0,1.0
1993-09-15,29.63,29.63,29.63,29.63,0,3.50903908746711,3.50903908746711,3.50903908746711,3.50903908746711,0,0.0,1.0
1993-09-16,31.75,31.75,30.0,30.0,600,3.76010769581777,3.76010769581777,3.55285766533963,3.55285766533963,5066.34424891303,0.0,1.0
1993-09-17,31.75,31.75,31.75,31.75,0,3.76010769581777,3.76010769581777,3.76010769581777,3.76010769581777,0,0.0,1.0
1993-09-20,31.75,31.75,31.75,31.75,0,3.76010769581777,3.76010769581777,3.76010769581777,3.76010769581777,0,0.0,1.0
1993-09-21,29.0,29.0,29.0,29.0,700,3.43442907649497,3.43442907649497,3.43442907649497,3.43442907649497,5910.73495706521,0.0,1.0
1993-09-22,29.0,29.0,29.0,29.0,3700,3.43442907649497,3.43442907649497,3.43442907649497,3.43442907649497,31242.4562016304,0.0,1.0
1993-09-23,31.5,31.5,31.5,31.5,600,3.73050054860661,3.73050054860661,3.73050054860661,3.73050054860661,5066.34424891303,0.0,1.0
1993-09-24,31.5,31.5,31.5,31.5,0,3.73050054860661,3.73050054860661,3.73050054860661,3.73050054860661,0,0.0,1.0
1993-09-27,31.5,31.5,31.5,31.5,0,3.73050054860661,3.73050054860661,3.73050054860661,3.73050054860661,0,0.0,1.0
1993-09-28,31.5,31.5,31.5,31.5,0,3.73050054860661,3.73050054860661,3.73050054860661,3.73050054860661,0,0.0,1.0
1993-09-29,31.0,31.0,29.5,30.25,1650,3.67128625418428,3.67128625418428,3.4936433709173,3.58246481255079,13932.4466845108,0.0,1.0
1993-09-30,31.0,31.0,31.0,31.0,0,3.67128625418428,3.67128625418428,3.67128625418428,3.67128625418428,0,0.0,1.0
1993-10-01,31.0,31.0,31.0,31.0,0,3.67128625418428,3.67128625418428,3.67128625418428,3.67128625418428,0,0.0,1.0
1993-10-04,31.0,31.0,31.0,31.0,0,3.67128625418428,3.67128625418428,3.67128625418428,3.67128625418428,0,0.0,1.0
1993-10-05,31.0,31.0,31.0,31.0,0,3.67128625418428,3.67128625418428,3.67128625418428,3.67128625418428,0,0.0,1.0
1993-10-06,31.0,31.0,31.0,31.0,0,3.67128625418428,3.67128625418428,3.67128625418428,3.67128625418428,0,0.0,1.0
1993-10-07,31.0,31.0,31.0,31.0,0,3.67128625418428,3.67128625418428,3.67128625418428,3.67128625418428,0,0.0,1.0
1993-10-08,31.0,31.0,31.0,31.0,0,3.67128625418428,3.67128625418428,3.67128625418428,3.67128625418428,0,0.0,1.0
1993-10-11,31.0,31.0,31.0,31.0,0,3.67128625418428,3.67128625418428,3.67128625418428,3.67128625418428,0,0.0,1.0
1993-10-12,29.0,30.0,29.0,30.0,3100,3.43442907649497,3.55285766533963,3.43442907649497,3.55285766533963,26176.1119527174,0.0,1.0
1993-10-13,29.0,29.0,29.0,29.0,0,3.43442907649497,3.43442907649497,3.43442907649497,3.43442907649497,0,0.0,1.0
1993-10-14,29.0,29.0,29.0,29.0,0,3.43442907649497,3.43442907649497,3.43442907649497,3.43442907649497,0,0.0,1.0
1993-10-15,31.5,31.5,31.5,31.5,200,3.73050054860661,3.73050054860661,3.73050054860661,3.73050054860661,1688.78141630434,0.0,1.0
1993-10-18,31.5,31.5,31.5,31.5,0,3.73050054860661,3.73050054860661,3.73050054860661,3.73050054860661,0,0.0,1.0
1993-10-19,31.5,31.5,31.5,31.5,0,3.73050054860661,3.73050054860661,3.73050054860661,3.73050054860661,0,0.0,1.0
1993-10-20,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.18,1.0
1993-10-21,31.5,31.5,31.5,31.5,500,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,4197.96516837017,0.0,1.0
1993-10-22,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-10-25,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-10-26,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-10-27,31.0,31.0,31.0,31.0,100,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,839.593033674035,0.0,1.0
1993-10-28,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-10-29,31.0,31.0,31.0,31.0,600,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,5037.55820204421,0.0,1.0
1993-11-01,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-11-02,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-11-03,30.0,30.0,29.0,29.0,300,3.57315970914157,3.57315970914157,3.45405438550352,3.45405438550352,2518.7791010221,0.0,1.0
1993-11-04,30.0,30.0,30.0,30.0,0,3.57315970914157,3.57315970914157,3.57315970914157,3.57315970914157,0,0.0,1.0
1993-11-05,30.0,30.0,30.0,30.0,0,3.57315970914157,3.57315970914157,3.57315970914157,3.57315970914157,0,0.0,1.0
1993-11-08,30.0,30.0,30.0,30.0,0,3.57315970914157,3.57315970914157,3.57315970914157,3.57315970914157,0,0.0,1.0
1993-11-09,30.0,30.0,30.0,30.0,0,3.57315970914157,3.57315970914157,3.57315970914157,3.57315970914157,0,0.0,1.0
1993-11-10,31.0,31.0,31.0,31.0,100,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,839.593033674035,0.0,1.0
1993-11-11,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-11-12,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-11-15,29.0,31.0,29.0,31.0,1450,3.45405438550352,3.69226503277962,3.45405438550352,3.69226503277962,12174.0989882735,0.0,1.0
1993-11-16,31.0,31.0,29.0,29.0,200,3.69226503277962,3.69226503277962,3.45405438550352,3.45405438550352,1679.18606734807,0.0,1.0
1993-11-17,30.0,31.0,30.0,31.0,9250,3.57315970914157,3.69226503277962,3.57315970914157,3.69226503277962,77662.3556148481,0.0,1.0
1993-11-18,29.0,29.0,29.0,29.0,300,3.45405438550352,3.45405438550352,3.45405438550352,3.45405438550352,2518.7791010221,0.0,1.0
1993-11-19,29.0,29.0,29.0,29.0,0,3.45405438550352,3.45405438550352,3.45405438550352,3.45405438550352,0,0.0,1.0
1993-11-22,31.0,31.0,31.0,31.0,100,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,839.593033674035,0.0,1.0
1993-11-23,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-11-24,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-11-26,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-11-29,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-11-30,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-12-01,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-12-02,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-12-03,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-12-06,31.0,31.0,31.0,31.0,0,3.69226503277962,3.69226503277962,3.69226503277962,3.69226503277962,0,0.0,1.0
1993-12-07,30.25,30.25,30.0,30.0,1350,3.60293604005108,3.60293604005108,3.57315970914157,3.57315970914157,11334.5059545995,0.0,1.0
1993-12-08,31.5,31.5,29.0,29.0,1450,3.75181769459865,3.75181769459865,3.45405438550352,3.45405438550352,12174.0989882735,0.0,1.0
1993-12-09,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-12-10,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-12-13,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-12-14,31.5,31.5,29.0,29.0,300,3.75181769459865,3.75181769459865,3.45405438550352,3.45405438550352,2518.7791010221,0.0,1.0
1993-12-15,31.5,31.5,31.5,31.5,100,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,839.593033674034,0.0,1.0
1993-12-16,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-12-17,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-12-20,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-12-21,31.5,31.5,31.5,31.5,0,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,0,0.0,1.0
1993-12-22,31.5,31.5,31.5,31.5,200,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,1679.18606734807,0.0,1.0
1993-12-23,29.0,29.0,29.0,29.0,100,3.45405438550352,3.45405438550352,3.45405438550352,3.45405438550352,839.593033674033,0.0,1.0
1993-12-27,29.0,29.0,29.0,29.0,0,3.45405438550352,3.45405438550352,3.45405438550352,3.45405438550352,0,0.0,1.0
1993-12-28,29.0,29.0,29.0,29.0,0,3.45405438550352,3.45405438550352,3.45405438550352,3.45405438550352,0,0.0,1.0
1993-12-29,31.5,31.5,31.5,31.5,200,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,1679.18606734807,0.0,1.0
1993-12-30,31.5,31.5,31.5,31.5,500,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,4197.96516837017,0.0,1.0
1993-12-31,30.63,30.63,29.0,29.0,600,3.64819606303354,3.64819606303354,3.45405438550352,3.45405438550352,5037.55820204421,0.0,1.0
1994-01-03,29.0,29.0,29.0,29.0,400,3.45405438550352,3.45405438550352,3.45405438550352,3.45405438550352,3358.37213469613,0.0,1.0
1994-01-04,31.5,31.5,31.5,31.5,200,3.75181769459865,3.75181769459865,3.75181769459865,3.75181769459865,1679.18606734807,0.0,1.0
1994-01-05,32.0,32.0,32.0,32.0,100,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,839.593033674035,0.0,1.0
1994-01-06,32.0,32.0,32.0,32.0,200,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,1679.18606734807,0.0,1.0
1994-01-07,32.0,32.0,32.0,32.0,0,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,0,0.0,1.0
1994-01-10,32.0,32.0,32.0,32.0,0,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,0,0.0,1.0
1994-01-11,32.0,32.0,32.0,32.0,0,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,0,0.0,1.0
1994-01-12,32.0,32.0,32.0,32.0,0,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,0,0.0,1.0
1994-01-13,32.0,32.0,32.0,32.0,0,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,0,0.0,1.0
1994-01-14,32.0,32.0,32.0,32.0,0,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,0,0.0,1.0
1994-01-17,32.0,32.0,32.0,32.0,0,3.81137035641767,3.81137035641767,3.81137035641767,3.81137035641767,0,0.0,1.0
1994-01-18,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.18,1.0
1994-01-19,32.0,32.0,32.0,32.0,300,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,2504.6902185428,0.0,1.0
1994-01-20,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-01-21,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-01-24,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-01-25,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-01-26,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-01-27,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-01-28,29.5,29.5,29.5,29.5,700,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,5844.27717659987,0.0,1.0
1994-01-31,29.5,29.5,29.5,29.5,0,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,0,0.0,1.0
1994-02-01,29.5,29.5,29.5,29.5,0,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,0,0.0,1.0
1994-02-02,29.5,29.5,29.5,29.5,0,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,0,0.0,1.0
1994-02-03,29.5,29.5,29.5,29.5,0,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,0,0.0,1.0
1994-02-04,31.5,31.5,29.5,29.5,2900,3.77292166913077,3.77292166913077,3.53337108696373,3.53337108696373,24212.0054459137,0.0,1.0
1994-02-07,29.5,29.5,29.5,29.5,100,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,834.896739514267,0.0,1.0
1994-02-08,29.5,29.5,29.5,29.5,0,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,0,0.0,1.0
1994-02-09,29.5,29.5,29.5,29.5,0,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,0,0.0,1.0
1994-02-10,29.5,29.5,29.5,29.5,0,3.53337108696373,3.53337108696373,3.53337108696373,3.53337108696373,0,0.0,1.0
1994-02-11,32.5,32.5,32.5,32.5,200,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,1669.79347902853,0.0,1.0
1994-02-14,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-02-15,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-02-16,32.5,32.5,29.5,29.5,4000,3.89269696021428,3.89269696021428,3.53337108696373,3.53337108696373,33395.8695805707,0.0,1.0
1994-02-17,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-02-18,33.63,33.63,32.5,32.5,1850,4.02804303913866,4.02804303913866,3.89269696021428,3.89269696021428,15445.5896810139,0.0,1.0
1994-02-22,31.0,31.0,31.0,31.0,500,3.71303402358901,3.71303402358901,3.71303402358901,3.71303402358901,4174.48369757133,0.0,1.0
1994-02-23,31.0,31.0,31.0,31.0,0,3.71303402358901,3.71303402358901,3.71303402358901,3.71303402358901,0,0.0,1.0
1994-02-24,32.0,32.13,32.0,32.13,2300,3.83280931467252,3.84838010251338,3.83280931467252,3.84838010251338,19202.6250088281,0.0,1.0
1994-02-25,32.0,32.0,32.0,32.0,100,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,834.896739514267,0.0,1.0
1994-02-28,32.0,32.0,32.0,32.0,400,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,3339.58695805707,0.0,1.0
1994-03-01,32.0,32.0,32.0,32.0,200,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,1669.79347902853,0.0,1.0
1994-03-02,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-03-03,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-03-04,31.5,32.0,31.5,32.0,2300,3.77292166913077,3.83280931467252,3.77292166913077,3.83280931467252,19202.6250088281,0.0,1.0
1994-03-07,31.5,31.5,31.5,31.5,300,3.77292166913077,3.77292166913077,3.77292166913077,3.77292166913077,2504.6902185428,0.0,1.0
1994-03-08,31.5,31.5,31.5,31.5,0,3.77292166913077,3.77292166913077,3.77292166913077,3.77292166913077,0,0.0,1.0
1994-03-09,31.5,31.5,31.5,31.5,0,3.77292166913077,3.77292166913077,3.77292166913077,3.77292166913077,0,0.0,1.0
1994-03-10,31.5,31.5,31.5,31.5,0,3.77292166913077,3.77292166913077,3.77292166913077,3.77292166913077,0,0.0,1.0
1994-03-11,31.5,31.5,31.5,31.5,1350,3.77292166913077,3.77292166913077,3.77292166913077,3.77292166913077,11271.1059834426,0.0,1.0
1994-03-14,31.5,31.5,31.5,31.5,0,3.77292166913077,3.77292166913077,3.77292166913077,3.77292166913077,0,0.0,1.0
1994-03-15,31.5,31.5,31.5,31.5,0,3.77292166913077,3.77292166913077,3.77292166913077,3.77292166913077,0,0.0,1.0
1994-03-16,30.5,31.5,30.5,31.5,2900,3.65314637804725,3.77292166913077,3.65314637804725,3.77292166913077,24212.0054459137,0.0,1.0
1994-03-17,30.5,30.5,30.5,30.5,0,3.65314637804725,3.65314637804725,3.65314637804725,3.65314637804725,0,0.0,1.0
1994-03-18,30.5,30.5,30.5,30.5,0,3.65314637804725,3.65314637804725,3.65314637804725,3.65314637804725,0,0.0,1.0
1994-03-21,32.5,32.5,30.0,30.0,1550,3.89269696021428,3.89269696021428,3.59325873250549,3.59325873250549,12940.8994624711,0.0,1.0
1994-03-22,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-03-23,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-03-24,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-03-25,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-03-28,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-03-29,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-03-30,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-03-31,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-04-04,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-04-05,32.5,32.5,30.0,30.0,200,3.89269696021428,3.89269696021428,3.59325873250549,3.59325873250549,1669.79347902853,0.0,1.0
1994-04-06,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-04-07,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-04-08,32.5,32.5,32.5,32.5,0,3.89269696021428,3.89269696021428,3.89269696021428,3.89269696021428,0,0.0,1.0
1994-04-11,30.75,30.75,29.5,30.5,900,3.68309020081813,3.68309020081813,3.53337108696373,3.65314637804725,7514.07065562839,0.0,1.0
1994-04-12,30.75,30.75,30.75,30.75,0,3.68309020081813,3.68309020081813,3.68309020081813,3.68309020081813,0,0.0,1.0
1994-04-13,32.0,32.0,32.0,32.0,100,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,834.896739514267,0.0,1.0
1994-04-14,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-04-15,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-04-18,32.0,32.0,32.0,32.0,0,3.83280931467252,3.83280931467252,3.83280931467252,3.83280931467252,0,0.0,1.0
1994-04-19,31.0,32.0,31.0,32.0,200,3.71303402358901,3.83280931467252,3.71303402358901,3.83280931467252,1669.79347902853,0.0,1.0
1994-04-20,31.5,31.5,29.5,29.5,400,3.7944812215258,3.7944812215258,3.55356177888924,3.55356177888924,3320.61203215901,0.18,1.0
1994-04-21,31.5,31.5,31.5,31.5,0,3.7944812215258,3.7944812215258,3.7944812215258,3.7944812215258,0,0.0,1.0
1994-04-22,29.5,29.5,29.5,29.5,100,3.55356177888924,3.55356177888924,3.55356177888924,3.55356177888924,830.153008039754,0.0,1.0
1994-04-25,29.5,29.5,29.5,29.5,0,3.55356177888924,3.55356177888924,3.55356177888924,3.55356177888924,0,0.0,1.0
1994-04-26,30.25,31.5,30.25,31.5,1750,3.64390656987795,3.7944812215258,3.64390656987795,3.7944812215258,14527.6776406957,0.0,1.0
1994-04-28,30.25,30.25,30.25,30.25,0,3.64390656987795,3.64390656987795,3.64390656987795,3.64390656987795,0,0.0,1.0
1994-04-29,30.0,30.0,30.0,30.0,200,3.61379163954838,3.61379163954838,3.61379163954838,3.61379163954838,1660.30601607951,0.0,1.0
1994-05-02,30.0,30.0,30.0,30.0,0,3.61379163954838,3.61379163954838,3.61379163954838,3.61379163954838,0,0.0,1.0
1994-05-03,30.0,30.0,30.0,30.0,0,3.61379163954838,3.61379163954838,3.61379163954838,3.61379163954838,0,0.0,1.0
1994-05-04,30.0,30.0,30.0,30.0,0,3.61379163954838,3.61379163954838,3.61379163954838,3.61379163954838,0,0.0,1.0
1994-05-05,30.0,30.0,30.0,30.0,0,3.61379163954838,3.61379163954838,3.61379163954838,3.61379163954838,0,0.0,1.0
1994-05-06,30.0,30.0,30.0,30.0,0,3.61379163954838,3.61379163954838,3.61379163954838,3.61379163954838,0,0.0,1.0
1994-05-09,29.5,29.5,29.5,29.5,600,3.55356177888924,3.55356177888924,3.55356177888924,3.55356177888924,4980.91804823852,0.0,1.0
1994-05-10,31.0,31.0,29.5,29.5,1550,3.73425136086666,3.73425136086666,3.55356177888924,3.55356177888924,12867.3716246162,0.0,1.0
1994-05-11,31.0,31.0,31.0,31.0,400,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,3320.61203215901,0.0,1.0
1994-05-12,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-05-13,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-05-16,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-05-17,32.0,32.0,32.0,32.0,200,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,1660.30601607951,0.0,1.0
1994-05-18,31.0,31.0,31.0,31.0,100,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,830.153008039753,0.0,1.0
1994-05-19,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-05-20,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-05-23,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-05-24,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-05-25,29.5,29.5,29.5,29.5,100,3.55356177888924,3.55356177888924,3.55356177888924,3.55356177888924,830.153008039754,0.0,1.0
1994-05-26,31.0,31.0,29.5,29.5,4450,3.73425136086666,3.73425136086666,3.55356177888924,3.55356177888924,36941.808857769,0.0,1.0
1994-05-27,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-05-31,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-06-01,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-06-02,31.0,31.0,31.0,31.0,0,3.73425136086666,3.73425136086666,3.73425136086666,3.73425136086666,0,0.0,1.0
1994-06-03,32.0,32.0,32.0,32.0,100,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,830.153008039753,0.0,1.0
1994-06-06,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-06-07,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-06-08,30.5,30.5,30.5,30.5,100,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,830.153008039753,0.0,1.0
1994-06-09,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-10,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-13,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-14,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-15,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-16,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-17,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-20,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-21,30.5,30.5,30.0,30.0,4600,3.67402150020752,3.67402150020752,3.61379163954838,3.61379163954838,38187.0383698287,0.0,1.0
1994-06-22,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-23,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-24,32.0,32.0,31.0,31.0,200,3.85471108218494,3.85471108218494,3.73425136086666,3.73425136086666,1660.30601607951,0.0,1.0
1994-06-27,29.5,29.5,29.5,29.5,3700,3.55356177888924,3.55356177888924,3.55356177888924,3.55356177888924,30715.6612974709,0.0,1.0
1994-06-28,30.5,30.5,30.5,30.5,1650,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,13697.5246326559,0.0,1.0
1994-06-29,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-06-30,30.5,30.5,30.5,30.5,0,3.67402150020752,3.67402150020752,3.67402150020752,3.67402150020752,0,0.0,1.0
1994-07-01,32.0,32.0,32.0,32.0,300,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,2490.45902411926,0.0,1.0
1994-07-05,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-06,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-07,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-08,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-11,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-12,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-13,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-14,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-15,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-18,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-19,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-20,32.0,32.0,32.0,32.0,0,3.85471108218494,3.85471108218494,3.85471108218494,3.85471108218494,0,0.0,1.0
1994-07-21,30.5,30.5,30.0,30.0,4850,3.67402150020752,3.67402150020752,3.61379163954838,3.61379163954838,40262.420889928,0.0,1.0
1994-07-22,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.18,1.0
1994-07-25,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-07-26,32.0,32.0,32.0,32.0,100,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,825.282488435871,0.0,1.0
1994-07-27,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-07-28,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-07-29,30.5,30.5,30.5,30.5,500,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,4126.41244217935,0.0,1.0
1994-08-01,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-02,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-03,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-04,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-05,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-08,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-09,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-10,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-11,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-08-12,32.0,32.0,32.0,32.0,100,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,825.282488435871,0.0,1.0
1994-08-15,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-08-16,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-08-17,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-08-18,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-08-19,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-08-22,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-08-23,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-08-24,32.0,32.0,32.0,32.0,0,3.87746019676832,3.87746019676832,3.87746019676832,3.87746019676832,0,0.0,1.0
1994-08-25,31.0,31.5,31.0,31.5,200,3.75628956561931,3.81687488119382,3.75628956561931,3.81687488119382,1650.56497687174,0.0,1.0
1994-08-26,31.0,31.0,31.0,31.0,0,3.75628956561931,3.75628956561931,3.75628956561931,3.75628956561931,0,0.0,1.0
1994-08-29,31.0,31.0,31.0,31.0,0,3.75628956561931,3.75628956561931,3.75628956561931,3.75628956561931,0,0.0,1.0
1994-08-30,30.5,30.5,29.75,29.75,500,3.69570425004481,3.69570425004481,3.60482627668305,3.60482627668305,4126.41244217935,0.0,1.0
1994-08-31,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-01,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-02,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-06,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-07,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-08,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-09,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-12,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-13,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-14,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-09-15,30.25,30.25,30.25,30.25,100,3.66541159225756,3.66541159225756,3.66541159225756,3.66541159225756,825.282488435869,0.0,1.0
1994-09-16,30.25,30.25,30.25,30.25,0,3.66541159225756,3.66541159225756,3.66541159225756,3.66541159225756,0,0.0,1.0
1994-09-19,30.25,30.25,30.25,30.25,0,3.66541159225756,3.66541159225756,3.66541159225756,3.66541159225756,0,0.0,1.0
1994-09-20,30.25,30.25,30.25,30.25,0,3.66541159225756,3.66541159225756,3.66541159225756,3.66541159225756,0,0.0,1.0
1994-09-21,30.25,30.25,30.25,30.25,0,3.66541159225756,3.66541159225756,3.66541159225756,3.66541159225756,0,0.0,1.0
1994-09-22,30.25,30.25,30.25,30.25,0,3.66541159225756,3.66541159225756,3.66541159225756,3.66541159225756,0,0.0,1.0
1994-09-23,30.25,30.25,30.25,30.25,0,3.66541159225756,3.66541159225756,3.66541159225756,3.66541159225756,0,0.0,1.0
1994-09-26,33.0,33.0,33.0,33.0,200,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,1650.56497687174,0.0,1.0
1994-09-27,33.0,33.0,33.0,33.0,0,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,0,0.0,1.0
1994-09-28,33.0,33.0,33.0,33.0,0,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,0,0.0,1.0
1994-09-29,33.0,33.0,33.0,33.0,0,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,0,0.0,1.0
1994-09-30,33.0,33.0,33.0,33.0,0,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,0,0.0,1.0
1994-10-03,33.0,33.0,33.0,33.0,0,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,0,0.0,1.0
1994-10-04,33.0,33.0,33.0,33.0,0,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,0,0.0,1.0
1994-10-05,33.0,33.0,33.0,33.0,0,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,0,0.0,1.0
1994-10-06,33.0,33.0,33.0,33.0,0,3.99863082791734,3.99863082791734,3.99863082791734,3.99863082791734,0,0.0,1.0
1994-10-07,31.0,33.0,31.0,33.0,400,3.75628956561931,3.99863082791734,3.75628956561931,3.99863082791734,3301.12995374348,0.0,1.0
1994-10-10,31.0,31.0,31.0,31.0,0,3.75628956561931,3.75628956561931,3.75628956561931,3.75628956561931,0,0.0,1.0
1994-10-11,31.0,31.0,31.0,31.0,0,3.75628956561931,3.75628956561931,3.75628956561931,3.75628956561931,0,0.0,1.0
1994-10-12,31.0,31.0,31.0,31.0,0,3.75628956561931,3.75628956561931,3.75628956561931,3.75628956561931,0,0.0,1.0
1994-10-13,32.25,32.25,30.5,31.25,5100,3.90775285455558,3.90775285455558,3.69570425004481,3.78658222340657,42089.4069102293,0.0,1.0
1994-10-14,32.0,32.0,31.25,31.25,4700,3.87746019676832,3.87746019676832,3.78658222340657,3.78658222340657,38788.2769564859,0.0,1.0
1994-10-17,30.5,30.5,30.5,30.5,300,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,2475.84746530761,0.0,1.0
1994-10-18,30.5,30.5,30.5,30.5,0,3.69570425004481,3.69570425004481,3.69570425004481,3.69570425004481,0,0.0,1.0
1994-10-19,30.5,30.5,30.5,30.5,0,3.71751496365163,3.71751496365163,3.71751496365163,3.71751496365163,0,0.18,1.0
1994-10-20,30.5,30.5,30.5,30.5,0,3.71751496365163,3.71751496365163,3.71751496365163,3.71751496365163,0,0.0,1.0
1994-10-21,32.5,32.5,32.5,32.5,200,3.96128643667797,3.96128643667797,3.96128643667797,3.96128643667797,1640.8810884807,0.0,1.0
1994-10-24,32.5,32.5,32.5,32.5,0,3.96128643667797,3.96128643667797,3.96128643667797,3.96128643667797,0,0.0,1.0
1994-10-25,32.5,32.5,32.5,32.5,0,3.96128643667797,3.96128643667797,3.96128643667797,3.96128643667797,0,0.0,1.0
1994-10-26,32.0,32.0,32.0,32.0,100,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,820.440544240354,0.0,1.0
1994-10-27,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-10-28,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-10-31,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-01,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-02,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-03,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-04,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-07,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-08,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-09,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-10,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-11,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-14,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-11-15,32.5,32.5,32.5,32.5,200,3.96128643667797,3.96128643667797,3.96128643667797,3.96128643667797,1640.8810884807,0.0,1.0
1994-11-16,32.5,32.5,32.5,32.5,0,3.96128643667797,3.96128643667797,3.96128643667797,3.96128643667797,0,0.0,1.0
1994-11-17,30.5,31.0,30.5,31.0,200,3.71751496365163,3.77845783190822,3.71751496365163,3.77845783190822,1640.88108848071,0.0,1.0
1994-11-18,30.5,31.0,30.5,31.0,400,3.71751496365163,3.77845783190822,3.71751496365163,3.77845783190822,3281.76217696141,0.0,1.0
1994-11-21,30.5,30.5,30.5,30.5,0,3.71751496365163,3.71751496365163,3.71751496365163,3.71751496365163,0,0.0,1.0
1994-11-22,30.5,30.5,30.5,30.5,0,3.71751496365163,3.71751496365163,3.71751496365163,3.71751496365163,0,0.0,1.0
1994-11-23,30.5,30.5,30.5,30.5,0,3.71751496365163,3.71751496365163,3.71751496365163,3.71751496365163,0,0.0,1.0
1994-11-25,30.5,30.5,30.5,30.5,400,3.71751496365163,3.71751496365163,3.71751496365163,3.71751496365163,3281.76217696141,0.0,1.0
1994-11-28,30.5,30.5,30.5,30.5,0,3.71751496365163,3.71751496365163,3.71751496365163,3.71751496365163,0,0.0,1.0
1994-11-29,30.5,30.5,30.5,30.5,0,3.71751496365163,3.71751496365163,3.71751496365163,3.71751496365163,0,0.0,1.0
1994-11-30,31.75,32.0,31.75,32.0,700,3.86987213429309,3.90034356842138,3.86987213429309,3.90034356842138,5743.08380968247,0.0,1.0
1994-12-01,31.75,31.75,31.75,31.75,0,3.86987213429309,3.86987213429309,3.86987213429309,3.86987213429309,0,0.0,1.0
1994-12-02,33.0,33.0,33.0,33.0,300,4.02222930493455,4.02222930493455,4.02222930493455,4.02222930493455,2461.32163272106,0.0,1.0
1994-12-05,33.0,33.0,33.0,33.0,0,4.02222930493455,4.02222930493455,4.02222930493455,4.02222930493455,0,0.0,1.0
1994-12-06,33.0,33.0,33.0,33.0,0,4.02222930493455,4.02222930493455,4.02222930493455,4.02222930493455,0,0.0,1.0
1994-12-07,33.0,33.0,33.0,33.0,0,4.02222930493455,4.02222930493455,4.02222930493455,4.02222930493455,0,0.0,1.0
1994-12-08,33.0,33.0,33.0,33.0,0,4.02222930493455,4.02222930493455,4.02222930493455,4.02222930493455,0,0.0,1.0
1994-12-09,32.0,32.0,32.0,32.0,300,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,2461.32163272106,0.0,1.0
1994-12-12,32.0,32.0,32.0,32.0,0,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,0,0.0,1.0
1994-12-13,31.0,31.0,31.0,31.0,100,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,820.440544240352,0.0,1.0
1994-12-14,31.5,31.5,31.5,31.5,3850,3.8394007001648,3.8394007001648,3.8394007001648,3.8394007001648,31586.9609532536,0.0,1.0
1994-12-15,31.5,31.5,31.5,31.5,0,3.8394007001648,3.8394007001648,3.8394007001648,3.8394007001648,0,0.0,1.0
1994-12-16,31.5,31.5,31.5,31.5,0,3.8394007001648,3.8394007001648,3.8394007001648,3.8394007001648,0,0.0,1.0
1994-12-19,31.5,31.5,31.5,31.5,0,3.8394007001648,3.8394007001648,3.8394007001648,3.8394007001648,0,0.0,1.0
1994-12-20,31.5,31.5,31.5,31.5,0,3.8394007001648,3.8394007001648,3.8394007001648,3.8394007001648,0,0.0,1.0
1994-12-21,31.5,31.5,31.5,31.5,0,3.8394007001648,3.8394007001648,3.8394007001648,3.8394007001648,0,0.0,1.0
1994-12-22,31.5,31.5,31.5,31.5,0,3.8394007001648,3.8394007001648,3.8394007001648,3.8394007001648,0,0.0,1.0
1994-12-23,31.0,31.0,31.0,31.0,100,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,820.440544240352,0.0,1.0
1994-12-27,31.0,31.0,31.0,31.0,0,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,0,0.0,1.0
1994-12-28,31.0,31.0,31.0,31.0,0,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,0,0.0,1.0
1994-12-29,31.0,31.0,31.0,31.0,0,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,0,0.0,1.0
1994-12-30,31.0,31.0,31.0,31.0,0,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,0,0.0,1.0
1995-01-03,31.0,31.0,31.0,31.0,0,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,0,0.0,1.0
1995-01-04,33.75,33.75,32.0,32.0,400,4.11364360731943,4.11364360731943,3.90034356842138,3.90034356842138,3281.76217696141,0.0,1.0
1995-01-05,33.75,33.75,33.75,33.75,0,4.11364360731943,4.11364360731943,4.11364360731943,4.11364360731943,0,0.0,1.0
1995-01-06,31.0,31.0,31.0,31.0,300,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,2461.32163272106,0.0,1.0
1995-01-09,31.0,31.0,31.0,31.0,100,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,820.440544240352,0.0,1.0
1995-01-10,31.0,31.0,31.0,31.0,0,3.77845783190822,3.77845783190822,3.77845783190822,3.77845783190822,0,0.0,1.0
1995-01-11,32.0,32.0,32.0,32.0,300,3.90034356842138,3.90034356842138,3.90034356842138,3.90034356842138,2461.32163272106,0.0,1.0
1995-01-12,31.75,31.75,31.75,31.75,2900,3.86987213429309,3.86987213429309,3.86987213429309,3.86987213429309,23792.7757829702,0.0,1.0
1995-01-13,31.75,31.75,31.75,31.75,0,3.86987213429309,3.86987213429309,3.86987213429309,3.86987213429309,0,0.0,1.0
1995-01-16,31.75,31.75,31.75,31.75,0,3.86987213429309,3.86987213429309,3.86987213429309,3.86987213429309,0,0.0,1.0
1995-01-17,31.75,31.75,31.75,31.75,0,3.86987213429309,3.86987213429309,3.86987213429309,3.86987213429309,0,0.0,1.0
1995-01-18,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.2,1.0
1995-01-19,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-01-20,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-01-23,31.0,31.0,31.0,31.0,100,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,815.30476618564,0.0,1.0
1995-01-24,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-01-25,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-01-26,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-01-27,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-01-30,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-01-31,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-01,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-02,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-03,31.0,31.0,31.0,31.0,400,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,3261.21906474256,0.0,1.0
1995-02-06,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-07,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-08,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-09,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-10,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-13,31.0,31.0,31.0,31.0,100,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,815.30476618564,0.0,1.0
1995-02-14,33.0,33.0,33.0,33.0,100,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,815.30476618564,0.0,1.0
1995-02-15,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-02-16,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-02-17,32.0,32.0,31.0,31.0,3100,3.92491266176577,3.92491266176577,3.80225914108559,3.80225914108559,25274.4477517548,0.0,1.0
1995-02-21,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-02-22,31.0,31.0,31.0,31.0,400,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,3261.21906474256,0.0,1.0
1995-02-23,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-02-24,33.0,33.0,33.0,33.0,100,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,815.30476618564,0.0,1.0
1995-02-27,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-02-28,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-03-01,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-03-02,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-03-03,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-03-06,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-03-07,32.0,32.0,32.0,32.0,100,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,815.30476618564,0.0,1.0
1995-03-08,32.0,32.0,31.0,31.0,400,3.92491266176577,3.92491266176577,3.80225914108559,3.80225914108559,3261.21906474256,0.0,1.0
1995-03-09,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-10,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-13,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-14,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-15,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-16,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-17,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-20,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-21,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-22,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-23,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-03-24,32.0,32.0,32.0,32.0,500,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,4076.5238309282,0.0,1.0
1995-03-27,31.0,31.0,31.0,31.0,2900,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,23643.8382193836,0.0,1.0
1995-03-28,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-03-29,31.0,31.0,31.0,31.0,300,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,2445.91429855692,0.0,1.0
1995-03-30,31.75,31.75,31.25,31.25,2300,3.89424928159573,3.89424928159573,3.83292252125564,3.83292252125564,18752.0096222697,0.0,1.0
1995-03-31,31.25,31.25,31.25,31.25,1350,3.83292252125564,3.83292252125564,3.83292252125564,3.83292252125564,11006.6143435061,0.0,1.0
1995-04-03,33.0,33.0,33.0,33.0,200,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,1630.60953237128,0.0,1.0
1995-04-04,31.0,31.0,31.0,31.0,4000,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,32612.1906474256,0.0,1.0
1995-04-05,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-04-06,32.0,32.0,32.0,32.0,100,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,815.30476618564,0.0,1.0
1995-04-07,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-04-10,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-04-11,32.0,32.0,32.0,32.0,500,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,4076.5238309282,0.0,1.0
1995-04-12,31.88,31.88,31.88,31.88,1550,3.91019423928415,3.91019423928415,3.91019423928415,3.91019423928415,12637.2238758774,0.0,1.0
1995-04-13,32.0,33.0,32.0,33.0,600,3.92491266176577,4.04756618244595,3.92491266176577,4.04756618244595,4891.82859711384,0.0,1.0
1995-04-17,33.0,33.0,33.0,33.0,300,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,2445.91429855692,0.0,1.0
1995-04-18,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-04-19,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-04-20,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-04-21,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-04-24,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-04-25,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-04-26,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-04-27,33.0,33.0,33.0,33.0,0,4.04756618244595,4.04756618244595,4.04756618244595,4.04756618244595,0,0.0,1.0
1995-04-28,32.0,32.0,31.0,31.0,2100,3.92491266176577,3.92491266176577,3.80225914108559,3.80225914108559,17121.4000898984,0.0,1.0
1995-05-01,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-02,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-03,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-04,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-05,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-08,32.0,32.0,31.0,32.0,3850,3.92491266176577,3.92491266176577,3.80225914108559,3.92491266176577,31389.2334981471,0.0,1.0
1995-05-09,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-10,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-11,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-12,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-15,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-16,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-05-17,31.0,31.0,31.0,31.0,7400,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,60332.5526977374,0.0,1.0
1995-05-18,32.5,32.5,31.25,31.25,3700,3.98623942210586,3.98623942210586,3.83292252125564,3.83292252125564,30166.2763488687,0.0,1.0
1995-05-19,31.5,31.5,31.5,31.5,1350,3.86358590142568,3.86358590142568,3.86358590142568,3.86358590142568,11006.6143435061,0.0,1.0
1995-05-22,31.5,31.5,31.5,31.5,0,3.86358590142568,3.86358590142568,3.86358590142568,3.86358590142568,0,0.0,1.0
1995-05-23,31.5,31.5,31.5,31.5,0,3.86358590142568,3.86358590142568,3.86358590142568,3.86358590142568,0,0.0,1.0
1995-05-24,31.5,31.5,31.5,31.5,0,3.86358590142568,3.86358590142568,3.86358590142568,3.86358590142568,0,0.0,1.0
1995-05-25,31.0,31.0,31.0,31.0,800,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,6522.43812948512,0.0,1.0
1995-05-26,31.5,31.5,31.5,31.5,1850,3.86358590142568,3.86358590142568,3.86358590142568,3.86358590142568,15083.1381744343,0.0,1.0
1995-05-30,31.0,31.75,31.0,31.75,600,3.80225914108559,3.89424928159573,3.80225914108559,3.89424928159573,4891.82859711384,0.0,1.0
1995-05-31,31.75,31.75,31.75,31.75,300,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,2445.91429855692,0.0,1.0
1995-06-01,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-02,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-05,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-06,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-07,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-08,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-09,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-12,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-13,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-14,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-15,31.75,31.75,31.75,31.75,0,3.89424928159573,3.89424928159573,3.89424928159573,3.89424928159573,0,0.0,1.0
1995-06-16,31.0,31.0,30.0,30.0,1550,3.80225914108559,3.80225914108559,3.67960562040541,3.67960562040541,12637.2238758774,0.0,1.0
1995-06-19,30.75,31.5,30.0,31.5,4300,3.77159576091554,3.86358590142568,3.67960562040541,3.86358590142568,35058.1049459826,0.0,1.0
1995-06-20,30.25,32.0,30.0,30.0,4850,3.71026900057545,3.92491266176577,3.67960562040541,3.67960562040541,39542.2811600036,0.0,1.0
1995-06-21,31.0,32.0,30.25,32.0,6100,3.80225914108559,3.92491266176577,3.71026900057545,3.92491266176577,49733.590737324,0.0,1.0
1995-06-22,30.0,30.0,30.0,30.0,1350,3.67960562040541,3.67960562040541,3.67960562040541,3.67960562040541,11006.6143435061,0.0,1.0
1995-06-23,30.0,30.0,30.0,30.0,0,3.67960562040541,3.67960562040541,3.67960562040541,3.67960562040541,0,0.0,1.0
1995-06-26,31.0,31.0,30.25,30.25,1850,3.80225914108559,3.80225914108559,3.71026900057545,3.71026900057545,15083.1381744343,0.0,1.0
1995-06-27,32.0,32.0,32.0,32.0,400,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,3261.21906474256,0.0,1.0
1995-06-28,32.0,32.0,32.0,32.0,0,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,0,0.0,1.0
1995-06-29,32.0,32.0,32.0,32.0,100,3.92491266176577,3.92491266176577,3.92491266176577,3.92491266176577,815.30476618564,0.0,1.0
1995-06-30,31.0,32.5,31.0,31.0,7100,3.80225914108559,3.98623942210586,3.80225914108559,3.80225914108559,57886.6383991805,0.0,1.0
1995-07-03,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-07-05,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-07-06,31.0,31.0,31.0,31.0,0,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,0,0.0,1.0
1995-07-07,30.75,30.75,30.44,30.44,18650,3.77159576091554,3.77159576091554,3.73357316950469,3.73357316950469,152054.338893622,0.0,1.0
1995-07-10,30.0,30.0,30.0,30.0,300,3.67960562040541,3.67960562040541,3.67960562040541,3.67960562040541,2445.91429855692,0.0,1.0
1995-07-11,30.0,30.0,30.0,30.0,0,3.67960562040541,3.67960562040541,3.67960562040541,3.67960562040541,0,0.0,1.0
1995-07-12,30.0,30.0,30.0,30.0,0,3.67960562040541,3.67960562040541,3.67960562040541,3.67960562040541,0,0.0,1.0
1995-07-13,30.44,30.44,30.44,30.44,200,3.73357316950469,3.73357316950469,3.73357316950469,3.73357316950469,1630.60953237128,0.0,1.0
1995-07-14,30.44,30.44,30.44,30.44,0,3.73357316950469,3.73357316950469,3.73357316950469,3.73357316950469,0,0.0,1.0
1995-07-17,31.0,31.0,31.0,31.0,3400,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,27720.3620503118,0.0,1.0
1995-07-18,31.0,31.0,31.0,31.0,100,3.80225914108559,3.80225914108559,3.80225914108559,3.80225914108559,815.30476618564,0.0,1.0
1995-07-19,31.0,31.0,31.0,31.0,0,3.82678984522163,3.82678984522163,3.82678984522163,3.82678984522163,0,0.2,1.0
1995-07-20,31.5,31.5,30.0,30.0,500,3.88851226208004,3.88851226208004,3.7033450115048,3.7033450115048,4050.39226790943,0.0,1.0
1995-07-21,31.5,31.5,30.75,30.75,3400,3.88851226208004,3.88851226208004,3.79592863679242,3.79592863679242,27542.6674217841,0.0,1.0
1995-07-24,31.5,31.5,31.5,31.5,100,3.88851226208004,3.88851226208004,3.88851226208004,3.88851226208004,810.078453581886,0.0,1.0
1995-07-25,31.5,31.5,31.5,31.5,0,3.88851226208004,3.88851226208004,3.88851226208004,3.88851226208004,0,0.0,1.0
1995-07-26,31.5,31.5,31.5,31.5,0,3.88851226208004,3.88851226208004,3.88851226208004,3.88851226208004,0,0.0,1.0
1995-07-27,31.5,31.5,31.5,31.5,0,3.88851226208004,3.88851226208004,3.88851226208004,3.88851226208004,0,0.0,1.0
1995-07-28,31.5,31.5,31.5,31.5,0,3.88851226208004,3.88851226208004,3.88851226208004,3.88851226208004,0,0.0,1.0
1995-07-31,30.75,32.0,30.0,32.0,4850,3.79592863679242,3.95023467893845,3.7033450115048,3.95023467893845,39288.8049987215,0.0,1.0
1995-08-01,30.75,30.75,30.75,30.75,0,3.79592863679242,3.79592863679242,3.79592863679242,3.79592863679242,0,0.0,1.0
1995-08-02,30.5,31.5,30.5,31.5,3000,3.76506742836321,3.88851226208004,3.76506742836321,3.88851226208004,24302.3536074566,0.0,1.0
1995-08-03,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-08-04,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-08-07,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-08-08,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-08-09,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-08-10,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-08-11,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-08-14,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-08-15,30.0,30.0,30.0,30.0,300,3.7033450115048,3.7033450115048,3.7033450115048,3.7033450115048,2430.23536074566,0.0,1.0
1995-08-16,30.0,30.0,30.0,30.0,0,3.7033450115048,3.7033450115048,3.7033450115048,3.7033450115048,0,0.0,1.0
1995-08-17,30.0,30.0,30.0,30.0,0,3.7033450115048,3.7033450115048,3.7033450115048,3.7033450115048,0,0.0,1.0
1995-08-18,30.0,30.0,30.0,30.0,0,3.7033450115048,3.7033450115048,3.7033450115048,3.7033450115048,0,0.0,1.0
1995-08-21,30.0,30.0,30.0,30.0,0,3.7033450115048,3.7033450115048,3.7033450115048,3.7033450115048,0,0.0,1.0
1995-08-22,32.5,32.5,32.5,32.5,100,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,810.078453581885,0.0,1.0
1995-08-23,32.5,32.5,32.5,32.5,300,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,2430.23536074566,0.0,1.0
1995-08-24,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-08-25,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-08-28,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-08-29,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-08-30,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-08-31,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-09-01,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-09-05,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-09-06,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-09-07,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-09-08,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-09-11,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-09-12,32.5,32.5,32.5,32.5,0,4.01195709579687,4.01195709579687,4.01195709579687,4.01195709579687,0,0.0,1.0
1995-09-13,30.5,30.5,30.5,30.5,600,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,4860.47072149132,0.0,1.0
1995-09-14,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-09-15,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-09-18,30.25,30.25,30.25,30.25,100,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,810.078453581885,0.0,1.0
1995-09-19,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-09-20,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-09-21,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-09-22,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-09-25,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-09-26,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-09-27,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-09-28,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-09-29,30.25,30.25,30.25,30.25,0,3.73420621993401,3.73420621993401,3.73420621993401,3.73420621993401,0,0.0,1.0
1995-10-02,32.25,33.0,32.25,33.0,700,3.98109588736766,4.07367951265528,3.98109588736766,4.07367951265528,5670.5491750732,0.0,1.0
1995-10-03,32.25,32.25,32.25,32.25,0,3.98109588736766,3.98109588736766,3.98109588736766,3.98109588736766,0,0.0,1.0
1995-10-04,32.25,32.25,32.25,32.25,0,3.98109588736766,3.98109588736766,3.98109588736766,3.98109588736766,0,0.0,1.0
1995-10-05,32.25,32.25,32.25,32.25,0,3.98109588736766,3.98109588736766,3.98109588736766,3.98109588736766,0,0.0,1.0
1995-10-06,32.25,32.25,32.25,32.25,0,3.98109588736766,3.98109588736766,3.98109588736766,3.98109588736766,0,0.0,1.0
1995-10-09,32.25,32.25,32.25,32.25,0,3.98109588736766,3.98109588736766,3.98109588736766,3.98109588736766,0,0.0,1.0
1995-10-10,30.5,30.5,30.5,30.5,400,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,3240.31381432755,0.0,1.0
1995-10-11,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-10-12,30.5,30.5,30.5,30.5,0,3.76506742836321,3.76506742836321,3.76506742836321,3.76506742836321,0,0.0,1.0
1995-10-13,32.0,33.0,32.0,32.0,2300,3.95023467893845,4.07367951265528,3.95023467893845,3.95023467893845,18631.8044323834,0.0,1.0
1995-10-16,34.0,34.0,32.0,34.0,1850,4.1971243463721,4.1971243463721,3.95023467893845,4.1971243463721,14986.4513912649,0.0,1.0
1995-10-17,32.0,32.0,32.0,32.0,2300,3.95023467893845,3.95023467893845,3.95023467893845,3.95023467893845,18631.8044323834,0.0,1.0
1995-10-18,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.2,1.0
1995-10-19,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.0,1.0
1995-10-20,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.0,1.0
1995-10-23,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.0,1.0
1995-10-24,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.0,1.0
1995-10-25,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.0,1.0
1995-10-26,33.75,33.75,31.5,33.25,800,4.19230228255504,4.19230228255504,3.91281546371804,4.13019410059126,6440.3752831355,0.0,1.0
1995-10-27,31.5,33.0,31.5,33.0,700,3.91281546371804,4.09914000960937,3.91281546371804,4.09914000960937,5635.32837274355,0.0,1.0
1995-10-30,32.0,32.0,32.0,32.0,2900,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,23346.3604013661,0.0,1.0
1995-10-31,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.0,1.0
1995-11-01,33.25,33.5,33.25,33.5,3250,4.13019410059126,4.16124819157315,4.13019410059126,4.16124819157315,26164.024587738,0.0,1.0
1995-11-02,34.0,34.0,34.0,34.0,500,4.22335637353693,4.22335637353693,4.22335637353693,4.22335637353693,4025.23455195968,0.0,1.0
1995-11-03,34.0,34.0,34.0,34.0,0,4.22335637353693,4.22335637353693,4.22335637353693,4.22335637353693,0,0.0,1.0
1995-11-06,33.25,34.5,33.25,34.5,1950,4.13019410059126,4.28546455550071,4.13019410059126,4.28546455550071,15698.4147526428,0.0,1.0
1995-11-07,34.5,34.5,34.5,34.5,500,4.28546455550071,4.28546455550071,4.28546455550071,4.28546455550071,4025.23455195968,0.0,1.0
1995-11-08,34.5,34.5,34.5,34.5,0,4.28546455550071,4.28546455550071,4.28546455550071,4.28546455550071,0,0.0,1.0
1995-11-09,32.5,32.5,32.5,32.5,100,4.0370318276456,4.0370318276456,4.0370318276456,4.0370318276456,805.046910391936,0.0,1.0
1995-11-10,34.13,34.13,34.13,34.13,300,4.23950450084751,4.23950450084751,4.23950450084751,4.23950450084751,2415.14073117581,0.0,1.0
1995-11-13,32.0,32.0,32.0,32.0,1850,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,14893.3678422508,0.0,1.0
1995-11-14,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.0,1.0
1995-11-15,33.0,33.0,33.0,33.0,700,4.09914000960937,4.09914000960937,4.09914000960937,4.09914000960937,5635.32837274356,0.0,1.0
1995-11-16,33.0,33.0,33.0,33.0,0,4.09914000960937,4.09914000960937,4.09914000960937,4.09914000960937,0,0.0,1.0
1995-11-17,32.0,32.0,32.0,32.0,100,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,805.046910391936,0.0,1.0
1995-11-20,32.0,32.0,32.0,32.0,0,3.97492364568182,3.97492364568182,3.97492364568182,3.97492364568182,0,0.0,1.0
1995-11-21,30.37,30.37,30.37,30.37,0,3.7724509724799,3.7724509724799,3.7724509724799,3.7724509724799,0,0.0,1.0
1995-11-22,30.37,30.37,30.37,30.37,0,3.7724509724799,3.7724509724799,3.7724509724799,3.7724509724799,0,0.0,1.0
1995-11-24,30.37,30.37,30.37,30.37,0,3.7724509724799,3.7724509724799,3.7724509724799,3.7724509724799,0,0.0,1.0
1995-11-27,30.37,30.37,30.37,30.37,0,3.7724509724799,3.7724509724799,3.7724509724799,3.7724509724799,0,0.0,1.0
1995-11-28,30.37,30.37,30.37,30.37,0,3.7724509724799,3.7724509724799,3.7724509724799,3.7724509724799,0,0.0,1.0
1995-11-29,30.37,30.37,30.37,30.37,0,3.7724509724799,3.7724509724799,3.7724509724799,3.7724509724799,0,0.0,1.0
1995-11-30,30.37,30.37,30.37,30.37,0,3.7724509724799,3.7724509724799,3.7724509724799,3.7724509724799,0,0.0,1.0
1995-12-01,30.37,30.37,30.37,30.37,0,3.7724509724799,3.7724509724799,3.7724509724799,3.7724509724799,0,0.0,1.0
1995-12-04,31.0,31.0,30.0,30.0,3850,3.85070728175426,3.85070728175426,3.7264909178267,3.7264909178267,30994.3060500896,0.0,1.0
1995-12-05,31.0,31.0,31.0,31.0,0,3.85070728175426,3.85070728175426,3.85070728175426,3.85070728175426,0,0.0,1.0
1995-12-06,31.0,31.0,31.0,31.0,0,3.85070728175426,3.85070728175426,3.85070728175426,3.85070728175426,0,0.0,1.0
1995-12-07,31.0,31.0,31.0,31.0,0,3.85070728175426,3.85070728175426,3.85070728175426,3.85070728175426,0,0.0,1.0
1995-12-08,31.0,31.0,31.0,31.0,0,3.85070728175426,3.85070728175426,3.85070728175426,3.85070728175426,0,0.0,1.0
1995-12-11,30.0,30.0,30.0,30.0,200,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,1610.09382078387,0.0,1.0
1995-12-12,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1995-12-13,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1995-12-14,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1995-12-15,30.0,30.0,30.0,30.0,200,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,1610.09382078387,0.0,1.0
1995-12-18,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1995-12-19,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1995-12-20,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1995-12-21,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1995-12-22,31.5,31.5,31.5,31.5,900,3.91281546371804,3.91281546371804,3.91281546371804,3.91281546371804,7245.42219352743,0.0,1.0
1995-12-26,31.5,31.5,31.5,31.5,0,3.91281546371804,3.91281546371804,3.91281546371804,3.91281546371804,0,0.0,1.0
1995-12-27,30.0,30.0,30.0,30.0,200,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,1610.09382078387,0.0,1.0
1995-12-28,30.0,30.0,30.0,30.0,100,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,805.046910391937,0.0,1.0
1995-12-29,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1996-01-02,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1996-01-03,30.0,30.0,30.0,30.0,1550,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,12478.227111075,0.0,1.0
1996-01-04,30.0,30.0,30.0,30.0,0,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,0,0.0,1.0
1996-01-05,30.0,30.0,30.0,30.0,600,3.7264909178267,3.7264909178267,3.7264909178267,3.7264909178267,4830.28146235162,0.0,1.0
1996-01-08,31.25,31.25,31.25,31.25,0,3.88176137273615,3.88176137273615,3.88176137273615,3.88176137273615,0,0.0,1.0
1996-01-09,31.25,31.25,31.25,31.25,0,3.88176137273615,3.88176137273615,3.88176137273615,3.88176137273615,0,0.0,1.0
1996-01-10,31.25,31.25,31.25,31.25,0,3.88176137273615,3.88176137273615,3.88176137273615,3.88176137273615,0,0.0,1.0
1996-01-11,31.25,31.25,31.25,31.25,0,3.88176137273615,3.88176137273615,3.88176137273615,3.88176137273615,0,0.0,1.0
1996-01-12,31.25,31.25,31.25,31.25,0,3.88176137273615,3.88176137273615,3.88176137273615,3.88176137273615,0,0.0,1.0
1996-01-15,31.25,31.25,31.25,31.25,0,3.88176137273615,3.88176137273615,3.88176137273615,3.88176137273615,0,0.0,1.0
1996-01-16,31.25,31.25,31.25,31.25,0,3.88176137273615,3.88176137273615,3.88176137273615,3.88176137273615,0,0.0,1.0
1996-01-17,31.25,31.25,31.25,31.25,0,3.90660464552166,3.90660464552166,3.90660464552166,3.90660464552166,0,0.2,1.0
1996-01-18,31.0,31.0,31.0,31.0,200,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,1599.85475038143,0.0,1.0
1996-01-19,32.25,33.5,32.25,33.5,400,4.03161599417835,4.18788017999922,4.03161599417835,4.18788017999922,3199.70950076287,0.0,1.0
1996-01-22,32.25,32.25,32.25,32.25,200,4.03161599417835,4.03161599417835,4.03161599417835,4.03161599417835,1599.85475038143,0.0,1.0
1996-01-23,32.25,32.25,32.25,32.25,0,4.03161599417835,4.03161599417835,4.03161599417835,4.03161599417835,0,0.0,1.0
1996-01-24,32.25,32.25,32.25,32.25,0,4.03161599417835,4.03161599417835,4.03161599417835,4.03161599417835,0,0.0,1.0
1996-01-25,32.25,32.25,32.25,32.25,0,4.03161599417835,4.03161599417835,4.03161599417835,4.03161599417835,0,0.0,1.0
1996-01-26,32.25,32.25,32.25,32.25,0,4.03161599417835,4.03161599417835,4.03161599417835,4.03161599417835,0,0.0,1.0
1996-01-29,31.0,31.0,31.0,31.0,1650,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,13198.8016906468,0.0,1.0
1996-01-30,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-01-31,31.0,31.0,31.0,31.0,6700,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,53595.1341377779,0.0,1.0
1996-02-01,33.88,34.0,33.88,34.0,300,4.23538449248876,4.25038585432757,4.23538449248876,4.25038585432757,2399.78212557215,0.0,1.0
1996-02-02,32.75,32.75,31.0,31.0,200,4.0941216685067,4.0941216685067,3.87535180835749,3.87535180835749,1599.85475038143,0.0,1.0
1996-02-05,33.875,34.0,33.875,34.0,1350,4.23475943574548,4.25038585432757,4.23475943574548,4.25038585432757,10799.0195650747,0.0,1.0
1996-02-06,33.88,33.88,33.88,33.88,0,4.23538449248876,4.23538449248876,4.23538449248876,4.23538449248876,0,0.0,1.0
1996-02-07,33.5,33.5,33.5,33.5,500,4.18788017999922,4.18788017999922,4.18788017999922,4.18788017999922,3999.63687595358,0.0,1.0
1996-02-08,33.75,33.75,33.75,33.75,100,4.21913301716339,4.21913301716339,4.21913301716339,4.21913301716339,799.927375190717,0.0,1.0
1996-02-09,33.875,34.0,33.875,34.0,200,4.23475943574548,4.25038585432757,4.23475943574548,4.25038585432757,1599.85475038143,0.0,1.0
1996-02-12,33.88,33.88,33.88,33.88,0,4.23538449248876,4.23538449248876,4.23538449248876,4.23538449248876,0,0.0,1.0
1996-02-13,33.88,33.88,33.88,33.88,0,4.23538449248876,4.23538449248876,4.23538449248876,4.23538449248876,0,0.0,1.0
1996-02-14,33.88,33.88,33.88,33.88,0,4.23538449248876,4.23538449248876,4.23538449248876,4.23538449248876,0,0.0,1.0
1996-02-15,33.75,33.75,33.75,33.75,100,4.21913301716339,4.21913301716339,4.21913301716339,4.21913301716339,799.927375190717,0.0,1.0
1996-02-16,33.75,33.75,33.75,33.75,300,4.21913301716339,4.21913301716339,4.21913301716339,4.21913301716339,2399.78212557215,0.0,1.0
1996-02-20,32.5,32.5,32.5,32.5,100,4.06286883134253,4.06286883134253,4.06286883134253,4.06286883134253,799.927375190716,0.0,1.0
1996-02-21,32.5,32.5,32.5,32.5,0,4.06286883134253,4.06286883134253,4.06286883134253,4.06286883134253,0,0.0,1.0
1996-02-22,33.875,34.0,33.875,34.0,200,4.23475943574548,4.25038585432757,4.23475943574548,4.25038585432757,1599.85475038143,0.0,1.0
1996-02-23,33.88,33.88,33.88,33.88,0,4.23538449248876,4.23538449248876,4.23538449248876,4.23538449248876,0,0.0,1.0
1996-02-26,33.88,33.88,33.88,33.88,0,4.23538449248876,4.23538449248876,4.23538449248876,4.23538449248876,0,0.0,1.0
1996-02-27,32.0,32.25,32.0,32.25,700,4.00036315701418,4.03161599417835,4.00036315701418,4.03161599417835,5599.49162633501,0.0,1.0
1996-02-28,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-02-29,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-03-01,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-03-04,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-03-05,33.0,33.0,33.0,33.0,300,4.12537450567087,4.12537450567087,4.12537450567087,4.12537450567087,2399.78212557215,0.0,1.0
1996-03-06,32.25,32.25,32.25,32.25,100,4.03161599417835,4.03161599417835,4.03161599417835,4.03161599417835,799.927375190717,0.0,1.0
1996-03-07,33.0,33.0,33.0,33.0,0,4.12537450567087,4.12537450567087,4.12537450567087,4.12537450567087,0,0.0,1.0
1996-03-08,32.25,32.25,32.25,32.25,500,4.03161599417835,4.03161599417835,4.03161599417835,4.03161599417835,3999.63687595358,0.0,1.0
1996-03-11,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-12,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-13,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-14,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-15,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-18,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-19,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-20,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-21,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-22,31.0,31.0,31.0,31.0,0,3.87535180835749,3.87535180835749,3.87535180835749,3.87535180835749,0,0.0,1.0
1996-03-25,33.5,33.5,33.25,33.25,200,4.18788017999922,4.18788017999922,4.15662734283505,4.15662734283505,1599.85475038143,0.0,1.0
1996-03-26,33.5,33.5,33.5,33.5,0,4.18788017999922,4.18788017999922,4.18788017999922,4.18788017999922,0,0.0,1.0
1996-03-27,33.5,33.5,33.25,33.25,0,4.18788017999922,4.18788017999922,4.15662734283505,4.15662734283505,0,0.0,1.0
1996-03-28,33.5,33.5,33.5,33.5,0,4.18788017999922,4.18788017999922,4.18788017999922,4.18788017999922,0,0.0,1.0
1996-03-29,33.5,33.5,33.5,33.5,800,4.18788017999922,4.18788017999922,4.18788017999922,4.18788017999922,6399.41900152573,0.0,1.0
1996-04-01,33.5,33.5,33.5,33.5,300,4.18788017999922,4.18788017999922,4.18788017999922,4.18788017999922,2399.78212557215,0.0,1.0
1996-04-02,33.5,33.5,33.5,33.5,0,4.18788017999922,4.18788017999922,4.18788017999922,4.18788017999922,0,0.0,1.0
1996-04-03,33.5,33.5,33.5,33.5,0,4.18788017999922,4.18788017999922,4.18788017999922,4.18788017999922,0,0.0,1.0
1996-04-04,32.0,32.0,32.0,32.0,200,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,1599.85475038143,0.0,1.0
1996-04-08,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-04-09,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-04-10,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-04-11,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-04-12,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-04-15,32.0,32.0,32.0,32.0,0,4.00036315701418,4.00036315701418,4.00036315701418,4.00036315701418,0,0.0,1.0
1996-04-16,32.5,32.5,31.5,31.5,2800,4.06286883134253,4.06286883134253,3.93785748268583,3.93785748268583,22397.96650534,0.0,1.0
1996-04-17,32.5,32.5,31.5,31.5,0,4.08912121456043,4.08912121456043,3.96330210026627,3.96330210026627,0,0.21,1.0
1996-04-18,33.88,34.5,31.5,31.5,3550,4.26275159228638,4.34075944314877,3.96330210026627,3.96330210026627,28215.1088085078,0.0,1.0
1996-04-19,33.875,34.5,31.5,32.5,1550,4.26212249671491,4.34075944314877,3.96330210026627,4.08912121456043,12319.2728600527,0.0,1.0
1996-04-22,35.5,35.5,32.5,32.5,1550,4.46657855744293,4.46657855744293,4.08912121456043,4.08912121456043,12319.2728600527,0.0,1.0
1996-04-23,35.5,35.5,32.5,32.5,0,4.46657855744293,4.46657855744293,4.08912121456043,4.08912121456043,0,0.0,1.0
1996-04-24,35.5,35.5,32.5,32.5,0,4.46657855744293,4.46657855744293,4.08912121456043,4.08912121456043,0,0.0,1.0
1996-04-25,35.5,35.5,32.5,32.5,0,4.46657855744293,4.46657855744293,4.08912121456043,4.08912121456043,0,0.0,1.0
1996-04-26,35.5,35.5,35.5,35.5,0,4.46657855744293,4.46657855744293,4.46657855744293,4.46657855744293,0,0.0,1.0
1996-04-29,34.0,34.0,34.0,34.0,1350,4.27784988600168,4.27784988600168,4.27784988600168,4.27784988600168,10729.6892652072,0.0,1.0
1996-04-30,34.0,34.0,34.0,34.0,0,4.27784988600168,4.27784988600168,4.27784988600168,4.27784988600168,0,0.0,1.0
1996-05-01,35.0,35.0,33.0,33.0,6700,4.40366900029585,4.40366900029585,4.15203077170752,4.15203077170752,53251.0504273245,0.0,1.0
1996-05-02,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-03,35.0,35.0,33.0,33.0,0,4.40366900029585,4.40366900029585,4.15203077170752,4.15203077170752,0,0.0,1.0
1996-05-06,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-07,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-08,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-09,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-10,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-13,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-14,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-15,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-16,35.0,35.0,35.0,35.0,0,4.40366900029585,4.40366900029585,4.40366900029585,4.40366900029585,0,0.0,1.0
1996-05-17,35.5,35.5,35.5,35.5,100,4.46657855744293,4.46657855744293,4.46657855744293,4.46657855744293,794.791797422754,0.0,1.0
1996-05-20,34.37,34.37,33.0,33.0,600,4.32440295829053,4.32440295829053,4.15203077170752,4.15203077170752,4768.75078453652,0.0,1.0
1996-05-21,34.37,34.37,34.37,34.37,0,4.32440295829053,4.32440295829053,4.32440295829053,4.32440295829053,0,0.0,1.0
1996-05-22,34.375,34.375,33.0,33.0,200,4.325032053862,4.325032053862,4.15203077170752,4.15203077170752,1589.58359484551,0.0,1.0
1996-05-23,34.25,34.25,34.25,34.25,0,4.30930466457523,4.30930466457523,4.30930466457523,4.30930466457523,0,0.0,1.0
1996-05-24,34.25,34.25,34.25,34.25,100,4.30930466457523,4.30930466457523,4.30930466457523,4.30930466457523,794.791797422753,0.0,1.0
1996-05-28,33.0,33.0,33.0,33.0,100,4.15203077170752,4.15203077170752,4.15203077170752,4.15203077170752,794.791797422753,0.0,1.0
1996-05-29,33.0,33.0,33.0,33.0,100,4.15203077170752,4.15203077170752,4.15203077170752,4.15203077170752,794.791797422753,0.0,1.0
1996-05-30,33.0,33.0,33.0,33.0,100,4.15203077170752,4.15203077170752,4.15203077170752,4.15203077170752,794.791797422753,0.0,1.0
1996-05-31,33.0,33.0,33.0,33.0,13000,4.15203077170752,4.15203077170752,4.15203077170752,4.15203077170752,103322.933664958,0.0,1.0
1996-06-03,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-04,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-05,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-06,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-07,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-10,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-11,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-12,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-13,34.5,34.5,34.5,34.5,1650,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,13114.0646574754,0.0,1.0
1996-06-14,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-17,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-18,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-19,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-20,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-21,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-24,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-25,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-26,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-27,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-06-28,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-01,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-02,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-03,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-05,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-08,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-09,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-10,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-11,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-12,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-15,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-16,34.5,34.5,34.5,34.5,0,4.34075944314877,4.34075944314877,4.34075944314877,4.34075944314877,0,0.0,1.0
1996-07-17,34.5,34.5,34.5,34.5,0,4.36718145715054,4.36718145715054,4.36718145715054,4.36718145715054,0,0.21,1.0
1996-07-18,34.5,34.5,34.5,34.5,0,4.36718145715054,4.36718145715054,4.36718145715054,4.36718145715054,0,0.0,1.0
1996-07-19,34.5,34.5,34.5,34.5,0,4.36718145715054,4.36718145715054,4.36718145715054,4.36718145715054,0,0.0,1.0
1996-07-22,35.5,35.5,35.5,35.5,100,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,789.983204007059,0.0,1.0
1996-07-23,35.5,35.5,35.5,35.5,0,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,0,0.0,1.0
1996-07-24,35.5,35.5,35.5,35.5,100,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,789.983204007059,0.0,1.0
1996-07-25,35.5,35.5,35.5,35.5,0,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,0,0.0,1.0
1996-07-26,35.5,35.5,35.5,35.5,0,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,0,0.0,1.0
1996-07-29,33.75,33.75,33.75,33.75,300,4.27224272982118,4.27224272982118,4.27224272982118,4.27224272982118,2369.94961202118,0.0,1.0
1996-07-30,33.75,33.75,33.75,33.75,0,4.27224272982118,4.27224272982118,4.27224272982118,4.27224272982118,0,0.0,1.0
1996-07-31,33.75,33.75,33.75,33.75,0,4.27224272982118,4.27224272982118,4.27224272982118,4.27224272982118,0,0.0,1.0
1996-08-01,35.5,35.5,35.0,35.0,900,4.49376642692302,4.49376642692302,4.43047394203678,4.43047394203678,7109.84883606353,0.0,1.0
1996-08-02,35.5,35.5,35.5,35.5,0,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,0,0.0,1.0
1996-08-05,35.5,35.5,35.5,35.5,0,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,0,0.0,1.0
1996-08-06,35.5,35.5,35.5,35.5,0,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,0,0.0,1.0
1996-08-07,35.5,35.5,35.5,35.5,0,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,0,0.0,1.0
1996-08-08,34.5,34.5,34.5,34.5,500,4.36718145715054,4.36718145715054,4.36718145715054,4.36718145715054,3949.91602003529,0.0,1.0
1996-08-09,34.5,34.5,34.5,34.5,0,4.36718145715054,4.36718145715054,4.36718145715054,4.36718145715054,0,0.0,1.0
1996-08-12,35.5,35.5,35.5,35.5,500,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,3949.91602003529,0.0,1.0
1996-08-13,35.5,35.5,35.5,35.5,0,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,0,0.0,1.0
1996-08-14,35.5,35.5,35.5,35.5,200,4.49376642692302,4.49376642692302,4.49376642692302,4.49376642692302,1579.96640801412,0.0,1.0
1996-08-15,35.0,36.0,35.0,36.0,200,4.43047394203678,4.55705891180926,4.43047394203678,4.55705891180926,1579.96640801412,0.0,1.0
1996-08-16,35.25,35.25,35.25,35.25,100,4.4621201844799,4.4621201844799,4.4621201844799,4.4621201844799,789.983204007059,0.0,1.0
1996-08-19,35.0,35.0,35.0,35.0,0,4.43047394203678,4.43047394203678,4.43047394203678,4.43047394203678,0,0.0,1.0
1996-08-20,35.0,35.0,35.0,35.0,0,4.43047394203678,4.43047394203678,4.43047394203678,4.43047394203678,0,0.0,1.0
1996-08-21,35.0,35.0,35.0,35.0,0,4.43047394203678,4.43047394203678,4.43047394203678,4.43047394203678,0,0.0,1.0
1996-08-22,35.0,35.0,35.0,35.0,0,4.43047394203678,4.43047394203678,4.43047394203678,4.43047394203678,0,0.0,1.0
1996-08-23,35.0,35.0,35.0,35.0,0,4.43047394203678,4.43047394203678,4.43047394203678,4.43047394203678,0,0.0,1.0
1996-08-26,35.0,35.0,35.0,35.0,0,4.43047394203678,4.43047394203678,4.43047394203678,4.43047394203678,0,0.0,1.0
1996-08-27,35.5,35.5,35.0,35.0,200,4.49376642692302,4.49376642692302,4.43047394203678,4.43047394203678,1579.96640801412,0.0,1.0
1996-08-28,36.5,36.5,36.5,36.5,100,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,789.983204007059,0.0,1.0
1996-08-29,35.5,35.5,35.0,35.0,0,4.49376642692302,4.49376642692302,4.43047394203678,4.43047394203678,0,0.0,1.0
1996-08-30,36.5,36.5,36.5,36.5,0,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,0,0.0,1.0
1996-09-03,36.5,36.5,36.5,36.5,600,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,4739.89922404235,0.0,1.0
1996-09-04,36.5,36.5,36.5,36.5,500,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,3949.91602003529,0.0,1.0
1996-09-05,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-06,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-09,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-10,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-11,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-12,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-13,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-16,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-17,37.5,37.5,37.5,37.5,500,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,3949.91602003529,0.0,1.0
1996-09-18,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-19,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-20,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-23,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-24,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-25,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-26,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-27,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-09-30,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-10-01,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-10-02,37.5,37.5,37.5,37.5,0,4.74693636646798,4.74693636646798,4.74693636646798,4.74693636646798,0,0.0,1.0
1996-10-03,36.5,36.5,36.5,36.5,900,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,7109.84883606353,0.0,1.0
1996-10-04,36.5,36.5,36.5,36.5,0,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,0,0.0,1.0
1996-10-07,36.5,37.0,36.5,37.0,4850,4.6203513966955,4.68364388158174,4.6203513966955,4.68364388158174,38314.1853943423,0.0,1.0
1996-10-08,36.5,36.5,36.5,36.5,0,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,0,0.0,1.0
1996-10-09,36.5,37.0,36.5,36.5,0,4.6203513966955,4.68364388158174,4.6203513966955,4.6203513966955,0,0.0,1.0
1996-10-10,36.5,36.5,36.5,36.5,0,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,0,0.0,1.0
1996-10-11,36.5,36.5,36.5,36.5,0,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,0,0.0,1.0
1996-10-14,36.5,36.5,36.5,36.5,700,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,5529.88242804941,0.0,1.0
1996-10-15,36.5,36.5,36.5,36.5,0,4.6203513966955,4.6203513966955,4.6203513966955,4.6203513966955,0,0.0,1.0
1996-10-16,36.5,36.5,36.5,36.5,0,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,0,0.21,1.0
1996-10-17,36.5,36.5,36.5,36.5,0,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,0,0.0,1.0
1996-10-18,36.5,36.5,36.5,36.5,0,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,0,0.0,1.0
1996-10-21,36.5,36.5,36.5,36.5,0,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,0,0.0,1.0
1996-10-22,36.5,36.5,36.5,36.5,0,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,0,0.0,1.0
1996-10-23,38.0,38.0,38.0,38.0,200,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,1570.92819102466,0.0,1.0
1996-10-24,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-10-25,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-10-28,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-10-29,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-10-30,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-10-31,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-11-01,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-11-04,38.5,38.5,38.5,38.5,3850,4.90156077406541,4.90156077406541,4.90156077406541,4.90156077406541,30240.3676772247,0.0,1.0
1996-11-05,38.5,38.5,38.5,38.5,0,4.90156077406541,4.90156077406541,4.90156077406541,4.90156077406541,0,0.0,1.0
1996-11-06,38.0,38.0,38.0,38.0,100,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,785.464095512329,0.0,1.0
1996-11-07,38.0,38.0,38.0,38.0,100,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,785.464095512329,0.0,1.0
1996-11-08,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-11-11,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-11-12,38.0,38.0,38.0,38.0,100,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,785.464095512329,0.0,1.0
1996-11-13,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-11-14,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-11-15,38.0,38.0,38.0,38.0,300,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,2356.39228653699,0.0,1.0
1996-11-18,36.0,36.0,36.0,36.0,100,4.5832776069183,4.5832776069183,4.5832776069183,4.5832776069183,785.46409551233,0.0,1.0
1996-11-19,36.0,36.0,36.0,36.0,0,4.5832776069183,4.5832776069183,4.5832776069183,4.5832776069183,0,0.0,1.0
1996-11-20,36.0,36.0,36.0,36.0,300,4.5832776069183,4.5832776069183,4.5832776069183,4.5832776069183,2356.39228653699,0.0,1.0
1996-11-21,36.5,36.5,36.5,36.5,2500,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,19636.6023878083,0.0,1.0
1996-11-22,37.0,37.5,37.0,37.0,0,4.71059087377714,4.77424750720657,4.71059087377714,4.71059087377714,0,0.0,1.0
1996-11-25,37.0,37.0,37.0,37.0,0,4.71059087377714,4.71059087377714,4.71059087377714,4.71059087377714,0,0.0,1.0
1996-11-26,38.0,38.0,38.0,38.0,300,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,2356.39228653699,0.0,1.0
1996-11-27,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-11-29,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-02,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-03,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-04,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-05,38.0,38.0,37.5,37.5,300,4.83790414063599,4.83790414063599,4.77424750720657,4.77424750720657,2356.39228653699,0.0,1.0
1996-12-06,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-09,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-10,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-11,38.0,38.0,36.5,36.5,400,4.83790414063599,4.83790414063599,4.64693424034772,4.64693424034772,3141.85638204932,0.0,1.0
1996-12-12,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-13,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1996-12-16,37.75,37.75,37.75,37.75,200,4.80607582392128,4.80607582392128,4.80607582392128,4.80607582392128,1570.92819102466,0.0,1.0
1996-12-17,37.75,37.75,37.75,37.75,0,4.80607582392128,4.80607582392128,4.80607582392128,4.80607582392128,0,0.0,1.0
1996-12-18,36.5,36.5,36.5,36.5,200,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,1570.92819102466,0.0,1.0
1996-12-19,38.5,38.5,38.5,38.5,100,4.90156077406541,4.90156077406541,4.90156077406541,4.90156077406541,785.464095512329,0.0,1.0
1996-12-20,38.5,38.5,38.5,38.5,0,4.90156077406541,4.90156077406541,4.90156077406541,4.90156077406541,0,0.0,1.0
1996-12-23,36.5,36.5,36.5,36.5,800,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,6283.71276409864,0.0,1.0
1996-12-24,36.5,36.5,36.5,36.5,0,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,0,0.0,1.0
1996-12-26,38.5,38.5,38.5,38.5,100,4.90156077406541,4.90156077406541,4.90156077406541,4.90156077406541,785.464095512329,0.0,1.0
1996-12-27,36.5,36.5,36.5,36.5,100,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,785.46409551233,0.0,1.0
1996-12-30,36.5,36.5,36.5,36.5,0,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,0,0.0,1.0
1996-12-31,38.0,38.5,38.0,38.5,300,4.83790414063599,4.90156077406541,4.83790414063599,4.90156077406541,2356.39228653699,0.0,1.0
1997-01-02,37.5,38.5,37.5,37.5,500,4.77424750720657,4.90156077406541,4.77424750720657,4.77424750720657,3927.32047756165,0.0,1.0
1997-01-03,37.5,37.5,37.5,37.5,0,4.77424750720657,4.77424750720657,4.77424750720657,4.77424750720657,0,0.0,1.0
1997-01-06,37.5,37.5,37.5,37.5,0,4.77424750720657,4.77424750720657,4.77424750720657,4.77424750720657,0,0.0,1.0
1997-01-07,37.5,37.5,37.5,37.5,0,4.77424750720657,4.77424750720657,4.77424750720657,4.77424750720657,0,0.0,1.0
1997-01-08,37.5,38.5,36.5,38.5,800,4.77424750720657,4.90156077406541,4.64693424034772,4.90156077406541,6283.71276409863,0.0,1.0
1997-01-09,38.0,38.0,36.5,37.5,400,4.83790414063599,4.83790414063599,4.64693424034772,4.77424750720657,3141.85638204932,0.0,1.0
1997-01-10,38.0,38.0,38.0,38.0,100,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,785.464095512329,0.0,1.0
1997-01-13,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1997-01-14,38.0,38.0,38.0,38.0,300,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,2356.39228653699,0.0,1.0
1997-01-15,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1997-01-16,37.75,37.75,37.75,37.75,0,4.80607582392128,4.80607582392128,4.80607582392128,4.80607582392128,0,0.0,1.0
1997-01-17,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1997-01-20,38.0,38.0,38.0,38.0,0,4.83790414063599,4.83790414063599,4.83790414063599,4.83790414063599,0,0.0,1.0
1997-01-21,36.5,36.5,36.5,36.5,2500,4.64693424034772,4.64693424034772,4.64693424034772,4.64693424034772,19636.6023878083,0.0,1.0
1997-01-22,38.0,38.0,38.0,38.0,100,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,781.147229245448,0.21,1.0
1997-01-23,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-01-24,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-01-27,37.25,37.25,36.25,36.25,12000,4.76862729654457,4.76862729654457,4.64061045636888,4.64061045636888,93737.6675094537,0.0,1.0
1997-01-28,38.0,38.0,38.0,38.0,200,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,1562.2944584909,0.0,1.0
1997-01-29,38.0,38.0,38.0,38.0,100,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,781.147229245448,0.0,1.0
1997-01-30,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-01-31,37.25,38.0,36.5,36.5,4850,4.76862729654457,4.86463992667634,4.6726146664128,4.6726146664128,37885.6406184042,0.0,1.0
1997-02-03,37.25,37.25,37.25,37.25,0,4.76862729654457,4.76862729654457,4.76862729654457,4.76862729654457,0,0.0,1.0
1997-02-04,37.25,37.25,37.25,37.25,0,4.76862729654457,4.76862729654457,4.76862729654457,4.76862729654457,0,0.0,1.0
1997-02-05,38.0,38.0,38.0,38.0,100,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,781.147229245448,0.0,1.0
1997-02-06,38.5,38.5,38.0,38.0,400,4.92864834676419,4.92864834676419,4.86463992667634,4.86463992667634,3124.58891698179,0.0,1.0
1997-02-07,38.5,38.5,38.5,38.5,0,4.92864834676419,4.92864834676419,4.92864834676419,4.92864834676419,0,0.0,1.0
1997-02-10,38.5,38.5,38.5,38.5,0,4.92864834676419,4.92864834676419,4.92864834676419,4.92864834676419,0,0.0,1.0
1997-02-11,38.5,38.5,38.5,38.5,0,4.92864834676419,4.92864834676419,4.92864834676419,4.92864834676419,0,0.0,1.0
1997-02-12,38.5,38.5,38.5,38.5,0,4.92864834676419,4.92864834676419,4.92864834676419,4.92864834676419,0,0.0,1.0
1997-02-13,38.5,38.5,38.5,38.5,0,4.92864834676419,4.92864834676419,4.92864834676419,4.92864834676419,0,0.0,1.0
1997-02-14,37.5,37.5,36.5,36.5,4300,4.8006315065885,4.8006315065885,4.6726146664128,4.6726146664128,33589.3308575542,0.0,1.0
1997-02-18,37.5,37.5,37.5,37.5,1550,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,12107.7820533044,0.0,1.0
1997-02-19,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-02-20,37.5,37.5,37.5,37.5,500,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,3905.73614622723,0.0,1.0
1997-02-21,37.5,37.5,37.5,37.5,200,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,1562.29445849089,0.0,1.0
1997-02-24,38.0,38.5,38.0,38.0,200,4.86463992667634,4.92864834676419,4.86463992667634,4.86463992667634,1562.2944584909,0.0,1.0
1997-02-25,37.5,37.5,37.5,37.5,300,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,2343.44168773634,0.0,1.0
1997-02-26,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-02-27,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-02-28,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-03-03,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-03-04,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-03-05,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-03-06,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-03-07,38.0,38.0,38.0,38.0,200,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,1562.2944584909,0.0,1.0
1997-03-10,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-03-11,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-03-12,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-03-13,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-03-14,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-03-17,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-03-18,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-03-19,37.75,37.75,37.75,37.75,200,4.83263571663242,4.83263571663242,4.83263571663242,4.83263571663242,1562.29445849089,0.0,1.0
1997-03-20,38.0,38.0,38.0,38.0,100,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,781.147229245448,0.0,1.0
1997-03-21,38.0,38.0,38.0,38.0,0,4.86463992667634,4.86463992667634,4.86463992667634,4.86463992667634,0,0.0,1.0
1997-03-24,37.25,37.25,36.5,36.5,1850,4.76862729654457,4.76862729654457,4.6726146664128,4.6726146664128,14451.2237410408,0.0,1.0
1997-03-25,36.5,37.25,36.5,37.25,35000,4.6726146664128,4.76862729654457,4.6726146664128,4.76862729654457,273401.530235907,0.0,1.0
1997-03-26,37.25,37.25,36.63,37.25,3400,4.76862729654457,4.76862729654457,4.68925685563564,4.76862729654457,26559.0057943452,0.0,1.0
1997-03-27,36.88,37.25,36.88,37.0,5100,4.72126106567957,4.76862729654457,4.72126106567957,4.73662308650065,39838.5086915178,0.0,1.0
1997-03-31,37.25,37.25,37.25,37.25,600,4.76862729654457,4.76862729654457,4.76862729654457,4.76862729654457,4686.88337547269,0.0,1.0
1997-04-01,36.5,36.5,36.5,36.5,100,4.6726146664128,4.6726146664128,4.6726146664128,4.6726146664128,781.147229245448,0.0,1.0
1997-04-02,37.5,37.5,37.5,37.5,100,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,781.147229245446,0.0,1.0
1997-04-03,37.5,37.5,37.5,37.5,0,4.8006315065885,4.8006315065885,4.8006315065885,4.8006315065885,0,0.0,1.0
1997-04-04,37.25,37.25,37.25,37.25,500,4.76862729654457,4.76862729654457,4.76862729654457,4.76862729654457,3905.73614622724,0.0,1.0
1997-04-07,37.25,37.25,37.25,37.25,100,4.76862729654457,4.76862729654457,4.76862729654457,4.76862729654457,781.147229245448,0.0,1.0
1997-04-08,38.0,38.0,36.5,36.5,5450,4.86463992667634,4.86463992667634,4.6726146664128,4.6726146664128,42572.5239938769,0.0,1.0
1997-04-09,36.5,38.0,36.5,38.0,2100,4.6726146664128,4.86463992667634,4.6726146664128,4.86463992667634,16404.0918141544,0.0,1.0
1997-04-10,36.75,36.75,36.5,36.5,3100,4.70461887645673,4.70461887645673,4.6726146664128,4.6726146664128,24215.5641066088,0.0,1.0
1997-04-11,37.25,37.25,37.25,37.25,100,4.76862729654457,4.76862729654457,4.76862729654457,4.76862729654457,781.147229245448,0.0,1.0
1997-04-14,37.25,37.25,37.25,37.25,0,4.76862729654457,4.76862729654457,4.76862729654457,4.76862729654457,0,0.0,1.0
1997-04-15,36.5,37.25,36.5,37.25,1750,4.6726146664128,4.76862729654457,4.6726146664128,4.76862729654457,13670.0765117953,0.0,1.0
1997-04-16,36.5,36.5,36.5,36.5,0,4.6726146664128,4.6726146664128,4.6726146664128,4.6726146664128,0,0.0,1.0
1997-04-17,36.5,36.5,36.5,36.5,0,4.70077837125146,4.70077837125146,4.70077837125146,4.70077837125146,0,0.22,1.0
1997-04-18,36.5,36.5,36.5,36.5,0,4.70077837125146,4.70077837125146,4.70077837125146,4.70077837125146,0,0.0,1.0
1997-04-21,37.25,37.25,37.25,37.25,500,4.79736970764703,4.79736970764703,4.79736970764703,4.79736970764703,3882.33576626618,0.0,1.0
1997-04-22,37.25,37.25,37.25,37.25,0,4.79736970764703,4.79736970764703,4.79736970764703,4.79736970764703,0,0.0,1.0
1997-04-23,37.25,37.25,37.25,37.25,600,4.79736970764703,4.79736970764703,4.79736970764703,4.79736970764703,4658.80291951942,0.0,1.0
1997-04-24,37.25,37.25,37.25,37.25,0,4.79736970764703,4.79736970764703,4.79736970764703,4.79736970764703,0,0.0,1.0
1997-04-25,37.25,37.25,37.25,37.25,0,4.79736970764703,4.79736970764703,4.79736970764703,4.79736970764703,0,0.0,1.0
1997-04-28,37.5,37.5,37.5,37.5,500,4.82956681977889,4.82956681977889,4.82956681977889,4.82956681977889,3882.33576626618,0.0,1.0
1997-04-29,37.25,38.0,37.25,37.25,600,4.79736970764703,4.89396104404261,4.79736970764703,4.79736970764703,4658.80291951942,0.0,1.0
1997-04-30,36.75,37.25,36.75,36.75,5700,4.73297548338332,4.79736970764703,4.73297548338332,4.73297548338332,44258.6277354344,0.0,1.0
1997-05-01,36.5,37.25,36.5,36.88,3550,4.70077837125146,4.79736970764703,4.70077837125146,4.74971798169188,27564.5839404898,0.0,1.0
1997-05-02,36.88,36.88,36.88,36.88,500,4.74971798169188,4.74971798169188,4.74971798169188,4.74971798169188,3882.33576626618,0.0,1.0
1997-05-05,37.25,37.25,37.25,37.25,800,4.79736970764703,4.79736970764703,4.79736970764703,4.79736970764703,6211.73722602589,0.0,1.0
1997-05-06,37.25,37.25,37.25,37.25,0,4.79736970764703,4.79736970764703,4.79736970764703,4.79736970764703,0,0.0,1.0
1997-05-07,38.5,38.5,37.5,37.5,1550,4.95835526830633,4.95835526830633,4.82956681977889,4.82956681977889,12035.2408754252,0.0,1.0
1997-05-08,38.5,38.5,38.5,38.5,0,4.95835526830633,4.95835526830633,4.95835526830633,4.95835526830633,0,0.0,1.0
1997-05-09,38.5,38.5,38.5,38.5,0,4.95835526830633,4.95835526830633,4.95835526830633,4.95835526830633,0,0.0,1.0
1997-05-12,38.5,38.5,38.5,38.5,0,4.95835526830633,4.95835526830633,4.95835526830633,4.95835526830633,0,0.0,1.0
1997-05-13,38.5,38.5,38.5,38.5,0,4.95835526830633,4.95835526830633,4.95835526830633,4.95835526830633,0,0.0,1.0
1997-05-14,38.0,39.0,38.0,38.0,1450,4.89396104404261,5.02274949257005,4.89396104404261,4.89396104404261,11258.7737221719,0.0,1.0
1997-05-15,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-05-16,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-05-19,38.0,39.5,38.0,38.0,800,4.89396104404261,5.08714371683377,4.89396104404261,4.89396104404261,6211.73722602589,0.0,1.0
1997-05-20,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-05-21,38.0,38.0,38.0,38.0,100,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,776.467153253236,0.0,1.0
1997-05-22,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-05-23,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-05-27,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-05-28,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-05-29,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-05-30,38.75,38.75,38.75,38.75,100,4.99055238043819,4.99055238043819,4.99055238043819,4.99055238043819,776.467153253236,0.0,1.0
1997-06-02,38.75,38.75,38.75,38.75,0,4.99055238043819,4.99055238043819,4.99055238043819,4.99055238043819,0,0.0,1.0
1997-06-03,39.0,39.5,39.0,39.5,200,5.02274949257005,5.08714371683377,5.02274949257005,5.08714371683377,1552.93430650647,0.0,1.0
1997-06-04,38.13,38.13,38.0,38.0,600,4.91070354235118,4.91070354235118,4.89396104404261,4.89396104404261,4658.80291951941,0.0,1.0
1997-06-05,38.12,38.12,38.12,38.12,0,4.9094156578659,4.9094156578659,4.9094156578659,4.9094156578659,0,0.0,1.0
1997-06-06,38.12,38.12,38.12,38.12,0,4.9094156578659,4.9094156578659,4.9094156578659,4.9094156578659,0,0.0,1.0
1997-06-09,38.12,38.12,38.12,38.12,0,4.9094156578659,4.9094156578659,4.9094156578659,4.9094156578659,0,0.0,1.0
1997-06-10,38.12,38.12,38.12,38.12,0,4.9094156578659,4.9094156578659,4.9094156578659,4.9094156578659,0,0.0,1.0
1997-06-11,38.38,38.38,38.38,38.38,100,4.94290065448304,4.94290065448304,4.94290065448304,4.94290065448304,776.467153253235,0.0,1.0
1997-06-12,38.37,38.37,38.37,38.37,0,4.94161276999776,4.94161276999776,4.94161276999776,4.94161276999776,0,0.0,1.0
1997-06-13,38.37,38.37,38.37,38.37,0,4.94161276999776,4.94161276999776,4.94161276999776,4.94161276999776,0,0.0,1.0
1997-06-16,38.5,39.0,38.38,38.5,800,4.95835526830633,5.02274949257005,4.94290065448304,4.95835526830633,6211.73722602589,0.0,1.0
1997-06-17,38.5,38.5,38.5,38.5,0,4.95835526830633,4.95835526830633,4.95835526830633,4.95835526830633,0,0.0,1.0
1997-06-18,38.5,38.5,38.5,38.5,0,4.95835526830633,4.95835526830633,4.95835526830633,4.95835526830633,0,0.0,1.0
1997-06-19,38.5,38.5,38.5,38.5,0,4.95835526830633,4.95835526830633,4.95835526830633,4.95835526830633,0,0.0,1.0
1997-06-20,38.5,38.5,38.5,38.5,0,4.95835526830633,4.95835526830633,4.95835526830633,4.95835526830633,0,0.0,1.0
1997-06-23,38.0,38.0,38.0,38.0,300,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,2329.40145975971,0.0,1.0
1997-06-24,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-06-25,38.0,38.0,38.0,38.0,0,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,0,0.0,1.0
1997-06-26,38.0,38.0,38.0,38.0,1750,4.89396104404261,4.89396104404261,4.89396104404261,4.89396104404261,13588.1751819316,0.0,1.0
1997-06-27,39.0,39.0,39.0,39.0,1550,5.02274949257005,5.02274949257005,5.02274949257005,5.02274949257005,12035.2408754252,0.0,1.0
1997-06-30,40.0,40.0,40.0,40.0,100,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,776.467153253235,0.0,1.0
1997-07-01,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-02,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-03,40.0,40.0,40.0,40.0,100,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,776.467153253235,0.0,1.0
1997-07-07,40.0,40.0,40.0,40.0,200,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,1552.93430650647,0.0,1.0
1997-07-08,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-09,40.0,40.0,40.0,40.0,100,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,776.467153253235,0.0,1.0
1997-07-10,40.0,40.0,40.0,40.0,100,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,776.467153253235,0.0,1.0
1997-07-11,40.5,40.5,39.0,40.0,600,5.2159321653612,5.2159321653612,5.02274949257005,5.15153794109749,4658.80291951942,0.0,1.0
1997-07-14,39.0,39.5,39.0,39.0,500,5.02274949257005,5.08714371683377,5.02274949257005,5.02274949257005,3882.33576626618,0.0,1.0
1997-07-15,39.0,39.0,39.0,39.0,0,5.02274949257005,5.02274949257005,5.02274949257005,5.02274949257005,0,0.0,1.0
1997-07-16,40.5,40.5,40.5,40.5,100,5.2159321653612,5.2159321653612,5.2159321653612,5.2159321653612,776.467153253236,0.0,1.0
1997-07-17,40.5,40.5,40.5,40.5,0,5.2159321653612,5.2159321653612,5.2159321653612,5.2159321653612,0,0.0,1.0
1997-07-18,40.0,41.0,40.0,41.0,300,5.15153794109749,5.28032638962492,5.15153794109749,5.28032638962492,2329.40145975971,0.0,1.0
1997-07-21,40.0,41.0,40.0,41.0,0,5.15153794109749,5.28032638962492,5.15153794109749,5.28032638962492,0,0.0,1.0
1997-07-22,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-23,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-24,40.0,40.0,40.0,40.0,200,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,1552.93430650647,0.0,1.0
1997-07-25,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-28,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-29,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-30,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-07-31,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-08-01,40.0,40.0,40.0,40.0,0,5.15153794109749,5.15153794109749,5.15153794109749,5.15153794109749,0,0.0,1.0
1997-08-04,42.5,42.5,42.5,42.5,100,5.47350906241608,5.47350906241608,5.47350906241608,5.47350906241608,776.467153253236,0.0,1.0
1997-08-05,43.0,43.0,42.5,43.0,400,5.5379032866798,5.5379032866798,5.47350906241608,5.5379032866798,3105.86861301294,0.0,1.0
1997-08-06,43.0,43.0,43.0,43.0,100,5.56623674535583,5.56623674535583,5.56623674535583,5.56623674535583,772.514752195492,0.22,1.0
1997-08-07,41.0,42.5,41.0,42.5,400,5.3073420130137,5.5015130622703,5.3073420130137,5.5015130622703,3090.05900878197,0.0,1.0
1997-08-08,41.0,41.0,41.0,41.0,0,5.3073420130137,5.3073420130137,5.3073420130137,5.3073420130137,0,0.0,1.0
1997-08-11,41.25,41.25,41.25,41.25,2700,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,20857.8983092783,0.0,1.0
1997-08-12,41.25,41.25,41.25,41.25,0,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,0,0.0,1.0
1997-08-13,41.25,41.25,41.25,41.25,0,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,0,0.0,1.0
1997-08-14,41.25,41.25,41.25,41.25,0,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,0,0.0,1.0
1997-08-15,41.25,41.25,41.25,41.25,0,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,0,0.0,1.0
1997-08-18,41.25,41.25,41.25,41.25,0,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,0,0.0,1.0
1997-08-19,41.25,41.25,41.25,41.25,0,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,0,0.0,1.0
1997-08-20,41.25,41.25,41.25,41.25,0,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,0,0.0,1.0
1997-08-21,41.25,41.25,41.25,41.25,0,5.33970385455647,5.33970385455647,5.33970385455647,5.33970385455647,0,0.0,1.0
1997-08-22,43.0,43.0,43.0,43.0,1350,5.56623674535583,5.56623674535583,5.56623674535583,5.56623674535583,10428.9491546391,0.0,1.0
1997-08-25,43.0,43.0,43.0,43.0,0,5.56623674535583,5.56623674535583,5.56623674535583,5.56623674535583,0,0.0,1.0
1997-08-26,43.0,43.0,43.0,43.0,0,5.56623674535583,5.56623674535583,5.56623674535583,5.56623674535583,0,0.0,1.0
1997-08-27,43.5,43.5,43.5,43.5,100,5.63096042844137,5.63096042844137,5.63096042844137,5.63096042844137,772.514752195491,0.0,1.0
1997-08-28,43.5,43.5,43.5,43.5,100,5.63096042844137,5.63096042844137,5.63096042844137,5.63096042844137,772.514752195491,0.0,1.0
1997-08-29,43.5,43.5,43.5,43.5,0,5.63096042844137,5.63096042844137,5.63096042844137,5.63096042844137,0,0.0,1.0
1997-09-02,43.5,43.5,43.5,43.5,100,5.63096042844137,5.63096042844137,5.63096042844137,5.63096042844137,772.514752195491,0.0,1.0
1997-09-03,44.5,45.5,44.5,44.5,300,5.76040779461243,5.8898551607835,5.76040779461243,5.76040779461243,2317.54425658648,0.0,1.0
1997-09-04,44.5,44.5,44.5,44.5,200,5.76040779461243,5.76040779461243,5.76040779461243,5.76040779461243,1545.02950439098,0.0,1.0
1997-09-05,44.5,44.5,44.5,44.5,0,5.76040779461243,5.76040779461243,5.76040779461243,5.76040779461243,0,0.0,1.0
1997-09-08,44.5,44.5,44.5,44.5,100,5.76040779461243,5.76040779461243,5.76040779461243,5.76040779461243,772.514752195492,0.0,1.0
1997-09-09,43.75,43.75,43.75,43.75,3250,5.66332226998413,5.66332226998413,5.66332226998413,5.66332226998413,25106.7294463535,0.0,1.0
1997-09-10,44.5,44.88,44.5,44.88,1450,5.76040779461243,5.80959779375744,5.76040779461243,5.80959779375744,11201.4639068346,0.0,1.0
1997-09-11,45.0,45.0,45.0,45.0,1350,5.82513147769797,5.82513147769797,5.82513147769797,5.82513147769797,10428.9491546391,0.0,1.0
1997-09-12,45.0,45.0,45.0,45.0,0,5.82513147769797,5.82513147769797,5.82513147769797,5.82513147769797,0,0.0,1.0
1997-09-15,44.5,44.5,44.5,44.5,1350,5.76040779461243,5.76040779461243,5.76040779461243,5.76040779461243,10428.9491546391,0.0,1.0
1997-09-16,43.5,45.0,43.5,43.5,600,5.63096042844137,5.82513147769797,5.63096042844137,5.63096042844137,4635.08851317294,0.0,1.0
1997-09-17,43.75,45.5,43.75,43.75,700,5.66332226998413,5.8898551607835,5.66332226998413,5.66332226998413,5407.60326536844,0.0,1.0
1997-09-18,43.75,43.75,43.75,43.75,0,5.66332226998413,5.66332226998413,5.66332226998413,5.66332226998413,0,0.0,1.0
1997-09-19,43.75,43.75,43.75,43.75,0,5.66332226998413,5.66332226998413,5.66332226998413,5.66332226998413,0,0.0,1.0
1997-09-22,45.5,45.5,45.5,45.5,100,5.8898551607835,5.8898551607835,5.8898551607835,5.8898551607835,772.514752195491,0.0,1.0
1997-09-23,44.88,44.88,44.88,44.88,300,5.80959779375744,5.80959779375744,5.80959779375744,5.80959779375744,2317.54425658647,0.0,1.0
1997-09-24,44.87,44.87,44.87,44.87,0,5.80830332009573,5.80830332009573,5.80830332009573,5.80830332009573,0,0.0,1.0
1997-09-25,44.5,44.5,44.5,44.5,500,5.76040779461243,5.76040779461243,5.76040779461243,5.76040779461243,3862.57376097746,0.0,1.0
1997-09-26,45.5,45.5,45.5,45.5,100,5.8898551607835,5.8898551607835,5.8898551607835,5.8898551607835,772.514752195491,0.0,1.0
1997-09-29,45.5,45.5,45.5,45.5,0,5.8898551607835,5.8898551607835,5.8898551607835,5.8898551607835,0,0.0,1.0
1997-09-30,45.5,45.5,45.5,45.5,100,5.8898551607835,5.8898551607835,5.8898551607835,5.8898551607835,772.514752195491,0.0,1.0
1997-10-01,45.0,45.0,45.0,45.0,700,5.82513147769797,5.82513147769797,5.82513147769797,5.82513147769797,5407.60326536844,0.0,1.0
1997-10-02,49.5,49.5,46.0,46.0,4000,6.40764462546776,6.40764462546776,5.95457884386903,5.95457884386903,30900.5900878197,0.0,1.0
1997-10-03,51.0,51.5,48.5,48.5,2300,6.60181567472436,6.66653935780989,6.2781972592967,6.2781972592967,17767.8393004963,0.0,1.0
1997-10-06,54.0,55.0,51.5,52.0,3100,6.99015777323756,7.11960513940862,6.66653935780989,6.73126304089543,23947.9573180602,0.0,1.0
1997-10-07,55.0,55.0,53.75,54.5,2300,7.11960513940862,7.11960513940862,6.95779593169479,7.05488145632309,17767.8393004963,0.0,1.0
1997-10-08,53.0,55.0,53.0,55.0,300,6.86071040706649,7.11960513940862,6.86071040706649,7.11960513940862,2317.54425658648,0.0,1.0
1997-10-09,53.0,53.0,53.0,53.0,200,6.86071040706649,6.86071040706649,6.86071040706649,6.86071040706649,1545.02950439098,0.0,1.0
1997-10-10,55.0,55.0,54.0,54.0,200,7.11960513940862,7.11960513940862,6.99015777323756,6.99015777323756,1545.02950439098,0.0,1.0
1997-10-13,55.0,55.0,55.0,55.0,200,7.11960513940862,7.11960513940862,7.11960513940862,7.11960513940862,1545.02950439098,0.0,1.0
1997-10-14,55.0,55.0,55.0,55.0,0,7.11960513940862,7.11960513940862,7.11960513940862,7.11960513940862,0,0.0,1.0
1997-10-15,55.0,55.0,55.0,55.0,0,7.11960513940862,7.11960513940862,7.11960513940862,7.11960513940862,0,0.0,1.0
1997-10-16,55.0,55.0,55.0,55.0,0,7.11960513940862,7.11960513940862,7.11960513940862,7.11960513940862,0,0.0,1.0
1997-10-17,53.0,53.0,53.0,53.0,400,6.86071040706649,6.86071040706649,6.86071040706649,6.86071040706649,3090.05900878197,0.0,1.0
1997-10-20,53.0,53.0,53.0,53.0,0,6.86071040706649,6.86071040706649,6.86071040706649,6.86071040706649,0,0.0,1.0
1997-10-21,52.5,54.25,52.0,52.5,1650,6.79598672398096,7.02251961478032,6.73126304089543,6.79598672398096,12746.4934112256,0.0,1.0
1997-10-22,54.5,54.5,54.5,54.5,100,7.05488145632309,7.05488145632309,7.05488145632309,7.05488145632309,772.514752195491,0.0,1.0
1997-10-23,54.5,54.5,54.5,54.5,0,7.05488145632309,7.05488145632309,7.05488145632309,7.05488145632309,0,0.0,1.0
1997-10-24,54.5,54.5,54.5,54.5,0,7.05488145632309,7.05488145632309,7.05488145632309,7.05488145632309,0,0.0,1.0
1997-10-27,53.0,53.0,53.0,53.0,300,6.86071040706649,6.86071040706649,6.86071040706649,6.86071040706649,2317.54425658648,0.0,1.0
1997-10-28,52.25,52.25,52.25,52.25,400,6.76362488243819,6.76362488243819,6.76362488243819,6.76362488243819,3090.05900878197,0.0,1.0
1997-10-29,52.0,52.0,52.0,52.0,100,6.73126304089543,6.73126304089543,6.73126304089543,6.73126304089543,772.514752195491,0.0,1.0
1997-10-30,52.0,52.0,52.0,52.0,0,6.73126304089543,6.73126304089543,6.73126304089543,6.73126304089543,0,0.0,1.0
1997-10-31,54.75,54.75,54.5,54.5,4000,7.08724329786586,7.08724329786586,7.05488145632309,7.05488145632309,30900.5900878196,0.0,1.0
1997-11-03,27.5,27.5,26.0,27.5,900,7.11960513940862,7.11960513940862,6.73126304089543,7.11960513940862,3476.31638487971,0.0,2.0
1997-11-04,27.5,29.5,27.5,27.5,3700,7.11960513940862,7.63739460409289,7.11960513940862,7.11960513940862,14291.5229156166,0.0,1.0
1997-11-05,29.0,29.0,29.0,29.0,100,7.50794723792182,7.50794723792182,7.50794723792182,7.50794723792182,386.257376097746,0.0,1.0
1997-11-06,30.0,30.0,29.0,29.0,600,7.79532039082159,7.79532039082159,7.5354763777942,7.5354763777942,2309.07763857835,0.11,1.0
1997-11-07,31.0,31.0,30.0,30.0,1800,8.05516440384898,8.05516440384898,7.79532039082159,7.79532039082159,6927.23291573506,0.0,1.0
1997-11-10,34.0,35.5,33.0,33.0,1000,8.83469644293113,9.22446246247221,8.57485242990375,8.57485242990375,3848.46273096392,0.0,1.0
1997-11-11,31.0,33.5,31.0,33.5,800,8.05516440384898,8.70477443641744,8.05516440384898,8.70477443641744,3078.77018477114,0.0,1.0
1997-11-12,35.25,35.38,33.25,35.38,8000,9.15950145921537,9.19328118090893,8.63981343316059,9.19328118090893,30787.7018477114,0.0,1.0
1997-11-13,34.75,35.0,33.0,34.0,10000,9.02957945270167,9.09454045595852,8.57485242990375,8.83469644293113,38484.6273096392,0.0,1.0
1997-11-14,34.75,34.75,34.0,34.0,300,9.02957945270167,9.02957945270167,8.83469644293113,8.83469644293113,1154.53881928918,0.0,1.0
1997-11-17,34.75,34.88,33.0,34.88,1500,9.02957945270167,9.06335917439523,8.57485242990375,9.06335917439523,5772.69409644589,0.0,1.0
1997-11-18,33.25,34.75,33.25,34.0,600,8.63981343316059,9.02957945270167,8.63981343316059,8.83469644293113,2309.07763857835,0.0,1.0
1997-11-19,33.25,33.25,33.25,33.25,0,8.63981343316059,8.63981343316059,8.63981343316059,8.63981343316059,0,0.0,1.0
1997-11-20,34.75,34.75,33.19,33.19,1400,9.02957945270167,9.02957945270167,8.62422279237895,8.62422279237895,5387.84782334949,0.0,1.0
1997-11-21,34.0,34.75,34.0,34.0,3400,8.83469644293113,9.02957945270167,8.83469644293113,8.83469644293113,13084.7732852773,0.0,1.0
1997-11-24,33.5,34.0,33.5,34.0,500,8.70477443641744,8.83469644293113,8.70477443641744,8.83469644293113,1924.23136548196,0.0,1.0
1997-11-25,31.88,31.88,31.88,31.88,0,8.28382713531308,8.28382713531308,8.28382713531308,8.28382713531308,0,0.0,1.0
1997-11-26,34.0,34.0,32.5,32.5,300,8.83469644293113,8.83469644293113,8.44493042339005,8.44493042339005,1154.53881928918,0.0,1.0
1997-11-28,34.0,34.0,34.0,34.0,700,8.83469644293113,8.83469644293113,8.83469644293113,8.83469644293113,2693.92391167475,0.0,1.0
1997-12-01,32.0,34.0,32.0,34.0,600,8.31500841687636,8.83469644293113,8.31500841687636,8.83469644293113,2309.07763857835,0.0,1.0
1997-12-02,32.25,32.25,32.13,32.13,700,8.37996942013321,8.37996942013321,8.34878813856992,8.34878813856992,2693.92391167474,0.0,1.0
1997-12-03,34.0,34.0,34.0,34.0,300,8.83469644293113,8.83469644293113,8.83469644293113,8.83469644293113,1154.53881928918,0.0,1.0
1997-12-04,33.0,33.0,31.5,32.0,3000,8.57485242990375,8.57485242990375,8.18508641036267,8.31500841687636,11545.3881928918,0.0,1.0
1997-12-05,32.0,32.0,32.0,32.0,1700,8.31500841687636,8.31500841687636,8.31500841687636,8.31500841687636,6542.38664263867,0.0,1.0
1997-12-08,32.0,32.0,32.0,32.0,0,8.31500841687636,8.31500841687636,8.31500841687636,8.31500841687636,0,0.0,1.0
1997-12-09,32.0,32.0,32.0,32.0,0,8.31500841687636,8.31500841687636,8.31500841687636,8.31500841687636,0,0.0,1.0
1997-12-10,32.0,32.0,32.0,32.0,0,8.31500841687636,8.31500841687636,8.31500841687636,8.31500841687636,0,0.0,1.0
1997-12-11,31.0,31.0,31.0,31.0,700,8.08114880515171,8.08114880515171,8.08114880515171,8.08114880515171,2685.26177691052,0.1,1.0
1997-12-12,31.0,31.0,31.0,31.0,0,8.08114880515171,8.08114880515171,8.08114880515171,8.08114880515171,0,0.0,1.0
1997-12-15,32.5,32.5,32.5,32.5,200,8.47217213443325,8.47217213443325,8.47217213443325,8.47217213443325,767.217650545862,0.0,1.0
1997-12-16,30.5,31.5,30.5,31.5,900,7.9508076953912,8.21148991491222,7.9508076953912,8.21148991491222,3452.47942745638,0.0,1.0
1997-12-17,30.5,30.5,30.5,30.5,0,7.9508076953912,7.9508076953912,7.9508076953912,7.9508076953912,0,0.0,1.0
1997-12-18,32.5,32.5,32.5,32.5,100,8.47217213443325,8.47217213443325,8.47217213443325,8.47217213443325,383.608825272931,0.0,1.0
1997-12-19,32.5,32.5,32.5,32.5,0,8.47217213443325,8.47217213443325,8.47217213443325,8.47217213443325,0,0.0,1.0
1997-12-22,32.0,32.0,30.5,30.5,300,8.34183102467274,8.34183102467274,7.9508076953912,7.9508076953912,1150.82647581879,0.0,1.0
1997-12-23,32.0,32.0,32.0,32.0,0,8.34183102467274,8.34183102467274,8.34183102467274,8.34183102467274,0,0.0,1.0
1997-12-24,32.0,32.0,32.0,32.0,300,8.34183102467274,8.34183102467274,8.34183102467274,8.34183102467274,1150.82647581879,0.0,1.0
1997-12-26,32.0,32.0,32.0,32.0,0,8.34183102467274,8.34183102467274,8.34183102467274,8.34183102467274,0,0.0,1.0
1997-12-29,32.0,32.0,32.0,32.0,0,8.34183102467274,8.34183102467274,8.34183102467274,8.34183102467274,0,0.0,1.0
1997-12-30,32.0,32.0,32.0,32.0,0,8.34183102467274,8.34183102467274,8.34183102467274,8.34183102467274,0,0.0,1.0
1997-12-31,32.0,32.0,31.75,31.88,2700,8.34183102467274,8.34183102467274,8.27666046979248,8.31054915833021,10357.4382823691,0.0,1.0
1998-01-02,32.0,32.0,32.0,32.0,0,8.34183102467274,8.34183102467274,8.34183102467274,8.34183102467274,0,0.0,1.0
1998-01-05,30.0,30.0,30.0,30.0,100,7.82046658563069,7.82046658563069,7.82046658563069,7.82046658563069,383.608825272931,0.0,1.0
1998-01-06,30.13,31.5,30.13,31.5,1000,7.85435527416842,8.21148991491222,7.85435527416842,8.21148991491222,3836.08825272931,0.0,1.0
1998-01-07,29.0,29.0,29.0,29.0,800,7.55978436610967,7.55978436610967,7.55978436610967,7.55978436610967,3068.87060218345,0.0,1.0
1998-01-08,31.25,31.25,31.25,31.25,100,8.14631936003197,8.14631936003197,8.14631936003197,8.14631936003197,383.608825272931,0.0,1.0
1998-01-09,30.25,31.25,30.25,31.25,1400,7.88563714051095,8.14631936003197,7.88563714051095,8.14631936003197,5370.52355382103,0.0,1.0
1998-01-12,31.0,31.0,31.0,31.0,500,8.08114880515171,8.08114880515171,8.08114880515171,8.08114880515171,1918.04412636466,0.0,1.0
1998-01-13,31.0,31.0,31.0,31.0,200,8.08114880515171,8.08114880515171,8.08114880515171,8.08114880515171,767.217650545863,0.0,1.0
1998-01-14,31.0,31.0,31.0,31.0,0,8.08114880515171,8.08114880515171,8.08114880515171,8.08114880515171,0,0.0,1.0
1998-01-15,31.25,31.25,31.0,31.0,1800,8.14631936003197,8.14631936003197,8.08114880515171,8.08114880515171,6904.95885491276,0.0,1.0
1998-01-16,30.5,31.25,30.5,31.25,400,7.9508076953912,8.14631936003197,7.9508076953912,8.14631936003197,1534.43530109173,0.0,1.0
1998-01-20,31.25,31.25,30.5,30.5,4000,8.14631936003197,8.14631936003197,7.9508076953912,7.9508076953912,15344.3530109172,0.0,1.0
1998-01-21,30.25,30.25,30.25,30.25,5200,7.88563714051095,7.88563714051095,7.88563714051095,7.88563714051095,19947.6589141924,0.0,1.0
1998-01-22,30.5,30.5,30.25,30.25,1000,7.9508076953912,7.9508076953912,7.88563714051095,7.88563714051095,3836.08825272931,0.0,1.0
1998-01-23,31.5,31.5,30.25,31.25,3300,8.21148991491222,8.21148991491222,7.88563714051095,8.14631936003197,12659.0912340067,0.0,1.0
1998-01-26,30.75,30.75,30.75,30.75,1000,8.01597825027146,8.01597825027146,8.01597825027146,8.01597825027146,3836.08825272931,0.0,1.0
1998-01-27,31.0,31.75,31.0,31.75,400,8.08114880515171,8.27666046979248,8.08114880515171,8.27666046979248,1534.43530109173,0.0,1.0
1998-01-28,31.5,31.5,31.38,31.38,200,8.21148991491222,8.21148991491222,8.1802080485697,8.1802080485697,767.217650545863,0.0,1.0
1998-01-29,30.55,31.0,30.0,31.0,6000,7.96384180636725,8.08114880515171,7.82046658563069,8.08114880515171,23016.5295163759,0.0,1.0
1998-01-30,31.25,31.25,30.0,30.0,1600,8.14631936003197,8.14631936003197,7.82046658563069,7.82046658563069,6137.7412043669,0.0,1.0
1998-02-02,31.75,31.75,31.0,31.0,600,8.27666046979248,8.27666046979248,8.08114880515171,8.08114880515171,2301.65295163759,0.0,1.0
1998-02-03,31.75,31.75,31.75,31.75,800,8.27666046979248,8.27666046979248,8.27666046979248,8.27666046979248,3068.87060218345,0.0,1.0
1998-02-04,31.25,31.25,31.25,31.25,200,8.14631936003197,8.14631936003197,8.14631936003197,8.14631936003197,767.217650545862,0.0,1.0
1998-02-05,31.25,31.25,31.25,31.25,0,8.14631936003197,8.14631936003197,8.14631936003197,8.14631936003197,0,0.0,1.0
1998-02-06,31.25,31.25,31.25,31.25,0,8.17499440417928,8.17499440417928,8.17499440417928,8.17499440417928,0,0.11,1.0
1998-02-09,31.75,31.75,31.75,31.75,500,8.30579431464615,8.30579431464615,8.30579431464615,8.30579431464615,1911.31629301325,0.0,1.0
1998-02-10,31.0,32.0,31.0,32.0,800,8.10959444894585,8.37119426987958,8.10959444894585,8.37119426987958,3058.1060688212,0.0,1.0
1998-02-11,32.0,32.0,32.0,32.0,13300,8.37119426987958,8.37119426987958,8.37119426987958,8.37119426987958,50841.0133941525,0.0,1.0
1998-02-12,32.0,32.0,31.5,31.5,3200,8.37119426987958,8.37119426987958,8.24039435941271,8.24039435941271,12232.4242752848,0.0,1.0
1998-02-13,31.5,31.5,31.5,31.5,2900,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,11085.6344994769,0.0,1.0
1998-02-17,32.0,32.5,32.0,32.5,1900,8.37119426987958,8.50199418034645,8.37119426987958,8.50199418034645,7263.00191345035,0.0,1.0
1998-02-18,32.0,32.0,31.5,31.5,6800,8.37119426987958,8.37119426987958,8.24039435941271,8.24039435941271,25993.9015849802,0.0,1.0
1998-02-19,31.5,32.5,31.5,32.5,1500,8.24039435941271,8.50199418034645,8.24039435941271,8.50199418034645,5733.94887903975,0.0,1.0
1998-02-20,31.5,31.5,31.5,31.5,0,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,0,0.0,1.0
1998-02-23,32.25,32.5,32.25,32.5,8400,8.43659422511302,8.50199418034645,8.43659422511302,8.50199418034645,32110.1137226226,0.0,1.0
1998-02-24,32.25,32.25,32.25,32.25,0,8.43659422511302,8.43659422511302,8.43659422511302,8.43659422511302,0,0.0,1.0
1998-02-25,32.25,32.25,32.25,32.25,0,8.43659422511302,8.43659422511302,8.43659422511302,8.43659422511302,0,0.0,1.0
1998-02-26,31.5,31.5,31.5,31.5,900,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,3440.36932742385,0.0,1.0
1998-02-27,32.0,32.0,31.5,31.5,300,8.37119426987958,8.37119426987958,8.24039435941271,8.24039435941271,1146.78977580795,0.0,1.0
1998-03-02,32.0,32.25,32.0,32.25,1600,8.37119426987958,8.43659422511302,8.37119426987958,8.43659422511302,6116.2121376424,0.0,1.0
1998-03-03,32.0,32.0,32.0,32.0,0,8.37119426987958,8.37119426987958,8.37119426987958,8.37119426987958,0,0.0,1.0
1998-03-04,32.0,32.0,32.0,32.0,0,8.37119426987958,8.37119426987958,8.37119426987958,8.37119426987958,0,0.0,1.0
1998-03-05,32.0,32.0,32.0,32.0,100,8.37119426987958,8.37119426987958,8.37119426987958,8.37119426987958,382.26325860265,0.0,1.0
1998-03-06,31.5,32.25,31.5,32.25,200,8.24039435941271,8.43659422511302,8.24039435941271,8.43659422511302,764.5265172053,0.0,1.0
1998-03-09,31.5,31.5,31.5,31.5,0,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,0,0.0,1.0
1998-03-10,32.25,32.25,32.25,32.25,100,8.43659422511302,8.43659422511302,8.43659422511302,8.43659422511302,382.26325860265,0.0,1.0
1998-03-11,32.25,32.25,32.25,32.25,0,8.43659422511302,8.43659422511302,8.43659422511302,8.43659422511302,0,0.0,1.0
1998-03-12,31.5,32.0,31.5,31.5,2600,8.24039435941271,8.37119426987958,8.24039435941271,8.24039435941271,9938.8447236689,0.0,1.0
1998-03-13,32.0,32.0,32.0,32.0,200,8.37119426987958,8.37119426987958,8.37119426987958,8.37119426987958,764.5265172053,0.0,1.0
1998-03-16,32.25,32.25,32.25,32.25,100,8.43659422511302,8.43659422511302,8.43659422511302,8.43659422511302,382.26325860265,0.0,1.0
1998-03-17,32.25,32.25,32.25,32.25,0,8.43659422511302,8.43659422511302,8.43659422511302,8.43659422511302,0,0.0,1.0
1998-03-18,31.75,32.25,31.75,32.25,500,8.30579431464615,8.43659422511302,8.30579431464615,8.43659422511302,1911.31629301325,0.0,1.0
1998-03-19,32.25,32.25,31.75,31.75,1300,8.43659422511302,8.43659422511302,8.30579431464615,8.30579431464615,4969.42236183445,0.0,1.0
1998-03-20,32.25,32.25,32.25,32.25,400,8.43659422511302,8.43659422511302,8.43659422511302,8.43659422511302,1529.0530344106,0.0,1.0
1998-03-23,32.0,32.5,31.5,31.75,3000,8.37119426987958,8.50199418034645,8.24039435941271,8.30579431464615,11467.8977580795,0.0,1.0
1998-03-24,31.5,32.5,31.5,32.5,900,8.24039435941271,8.50199418034645,8.24039435941271,8.50199418034645,3440.36932742385,0.0,1.0
1998-03-25,31.5,31.5,31.5,31.5,0,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,0,0.0,1.0
1998-03-26,32.13,32.13,31.5,31.5,400,8.40520224660097,8.40520224660097,8.24039435941271,8.24039435941271,1529.0530344106,0.0,1.0
1998-03-27,32.25,32.25,31.5,31.5,400,8.43659422511302,8.43659422511302,8.24039435941271,8.24039435941271,1529.0530344106,0.0,1.0
1998-03-30,31.5,31.5,31.5,31.5,700,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,2675.84281021855,0.0,1.0
1998-03-31,31.0,31.0,31.0,31.0,600,8.10959444894585,8.10959444894585,8.10959444894585,8.10959444894585,2293.5795516159,0.0,1.0
1998-04-01,31.5,31.5,31.5,31.5,100,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,382.26325860265,0.0,1.0
1998-04-02,31.5,31.5,31.5,31.5,0,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,0,0.0,1.0
1998-04-03,31.5,31.5,31.5,31.5,0,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,0,0.0,1.0
1998-04-06,31.0,31.0,31.0,31.0,2900,8.10959444894585,8.10959444894585,8.10959444894585,8.10959444894585,11085.6344994768,0.0,1.0
1998-04-07,31.0,31.0,31.0,31.0,0,8.10959444894585,8.10959444894585,8.10959444894585,8.10959444894585,0,0.0,1.0
1998-04-08,31.75,31.75,31.75,31.75,900,8.30579431464615,8.30579431464615,8.30579431464615,8.30579431464615,3440.36932742385,0.0,1.0
1998-04-09,32.0,32.0,32.0,32.0,600,8.37119426987958,8.37119426987958,8.37119426987958,8.37119426987958,2293.5795516159,0.0,1.0
1998-04-13,31.25,32.25,31.25,31.5,3000,8.17499440417928,8.43659422511302,8.17499440417928,8.24039435941271,11467.8977580795,0.0,1.0
1998-04-14,31.5,31.5,31.5,31.5,2600,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,9938.8447236689,0.0,1.0
1998-04-15,31.5,31.5,31.5,31.5,100,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,382.26325860265,0.0,1.0
1998-04-16,31.5,31.5,31.5,31.5,0,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,0,0.0,1.0
1998-04-17,31.5,31.5,31.5,31.5,0,8.24039435941271,8.24039435941271,8.24039435941271,8.24039435941271,0,0.0,1.0
1998-04-20,31.75,31.75,31.75,31.75,2800,8.30579431464615,8.30579431464615,8.30579431464615,8.30579431464615,10703.3712408742,0.0,1.0
1998-04-21,31.75,31.75,31.75,31.75,0,8.30579431464615,8.30579431464615,8.30579431464615,8.30579431464615,0,0.0,1.0
1998-04-22,31.75,31.75,31.75,31.75,0,8.30579431464615,8.30579431464615,8.30579431464615,8.30579431464615,0,0.0,1.0
1998-04-23,31.75,31.75,31.75,31.75,0,8.30579431464615,8.30579431464615,8.30579431464615,8.30579431464615,0,0.0,1.0
1998-04-24,31.25,31.25,31.25,31.25,200,8.17499440417928,8.17499440417928,8.17499440417928,8.17499440417928,764.5265172053,0.0,1.0
1998-04-27,31.25,31.25,31.25,31.25,0,8.17499440417928,8.17499440417928,8.17499440417928,8.17499440417928,0,0.0,1.0
1998-04-28,31.25,31.25,31.25,31.25,0,8.17499440417928,8.17499440417928,8.17499440417928,8.17499440417928,0,0.0,1.0
1998-04-29,31.25,31.25,31.25,31.25,0,8.17499440417928,8.17499440417928,8.17499440417928,8.17499440417928,0,0.0,1.0
1998-04-30,31.25,31.25,31.25,31.25,0,8.17499440417928,8.17499440417928,8.17499440417928,8.17499440417928,0,0.0,1.0
1998-05-01,32.0,32.0,32.0,32.0,700,8.37119426987958,8.37119426987958,8.37119426987958,8.37119426987958,2675.84281021855,0.0,1.0
1998-05-04,31.5,31.88,31.5,31.88,700,8.24039435941271,8.33980229136754,8.24039435941271,8.33980229136754,2675.84281021855,0.0,1.0
1998-05-05,31.0,31.0,31.0,31.0,1500,8.10959444894585,8.10959444894585,8.10959444894585,8.10959444894585,5733.94887903975,0.0,1.0
1998-05-06,32.0,32.0,32.0,32.0,100,8.40258624839163,8.40258624839163,8.40258624839163,8.40258624839163,380.835126876862,0.12,1.0
1998-05-07,32.0,32.0,32.0,32.0,200,8.40258624839163,8.40258624839163,8.40258624839163,8.40258624839163,761.670253753723,0.0,1.0
1998-05-08,32.0,32.0,32.0,32.0,0,8.40258624839163,8.40258624839163,8.40258624839163,8.40258624839163,0,0.0,1.0
1998-05-11,31.0,31.0,31.0,31.0,100,8.14000542812939,8.14000542812939,8.14000542812939,8.14000542812939,380.835126876862,0.0,1.0
1998-05-12,31.75,32.0,31.0,32.0,4000,8.33694104332607,8.40258624839163,8.14000542812939,8.40258624839163,15233.4050750745,0.0,1.0
1998-05-13,31.75,32.0,31.75,32.0,300,8.33694104332607,8.40258624839163,8.33694104332607,8.40258624839163,1142.50538063059,0.0,1.0
1998-05-14,31.25,31.25,31.25,31.25,3900,8.20565063319495,8.20565063319495,8.20565063319495,8.20565063319495,14852.5699481976,0.0,1.0
1998-05-15,31.25,31.25,31.25,31.25,0,8.20565063319495,8.20565063319495,8.20565063319495,8.20565063319495,0,0.0,1.0
1998-05-18,31.0,31.0,31.0,31.0,100,8.14000542812939,8.14000542812939,8.14000542812939,8.14000542812939,380.835126876862,0.0,1.0
1998-05-19,31.0,31.0,31.0,31.0,100,8.14000542812939,8.14000542812939,8.14000542812939,8.14000542812939,380.835126876862,0.0,1.0
1998-05-20,31.63,32.0,31.0,32.0,9000,8.3054313448946,8.40258624839163,8.14000542812939,8.40258624839163,34275.1614189176,0.0,1.0
1998-05-21,31.0,32.0,31.0,32.0,500,8.14000542812939,8.40258624839163,8.14000542812939,8.40258624839163,1904.17563438431,0.0,1.0
1998-05-22,31.0,31.0,31.0,31.0,1400,8.14000542812939,8.14000542812939,8.14000542812939,8.14000542812939,5331.69177627606,0.0,1.0
1998-05-26,31.38,31.38,31.0,31.0,600,8.23978613982904,8.23978613982904,8.14000542812939,8.14000542812939,2285.01076126117,0.0,1.0
1998-05-27,31.5,31.5,30.88,31.5,1200,8.27129583826051,8.27129583826051,8.10849572969792,8.27129583826051,4570.02152252234,0.0,1.0
1998-05-28,30.88,30.88,30.88,30.88,700,8.10849572969792,8.10849572969792,8.10849572969792,8.10849572969792,2665.84588813803,0.0,1.0
1998-05-29,30.88,30.88,30.88,30.88,0,8.10849572969792,8.10849572969792,8.10849572969792,8.10849572969792,0,0.0,1.0
1998-06-01,30.75,30.75,30.75,30.75,300,8.07436022306383,8.07436022306383,8.07436022306383,8.07436022306383,1142.50538063059,0.0,1.0
1998-06-02,30.75,30.75,30.75,30.75,0,8.07436022306383,8.07436022306383,8.07436022306383,8.07436022306383,0,0.0,1.0
1998-06-03,30.75,30.75,30.75,30.75,1100,8.07436022306383,8.07436022306383,8.07436022306383,8.07436022306383,4189.18639564548,0.0,1.0
1998-06-04,30.88,31.0,30.88,31.0,400,8.10849572969792,8.14000542812939,8.10849572969792,8.14000542812939,1523.34050750745,0.0,1.0
1998-06-05,31.0,31.0,31.0,31.0,1200,8.14000542812939,8.14000542812939,8.14000542812939,8.14000542812939,4570.02152252234,0.0,1.0
1998-06-08,30.5,30.5,30.5,30.5,700,8.00871501799827,8.00871501799827,8.00871501799827,8.00871501799827,2665.84588813803,0.0,1.0
1998-06-09,30.5,30.5,30.5,30.5,0,8.00871501799827,8.00871501799827,8.00871501799827,8.00871501799827,0,0.0,1.0
1998-06-10,30.5,30.5,30.5,30.5,400,8.00871501799827,8.00871501799827,8.00871501799827,8.00871501799827,1523.34050750745,0.0,1.0
1998-06-11,30.88,31.0,30.5,30.5,1200,8.10849572969792,8.14000542812939,8.00871501799827,8.00871501799827,4570.02152252234,0.0,1.0
1998-06-12,30.75,30.75,30.75,30.75,100,8.07436022306383,8.07436022306383,8.07436022306383,8.07436022306383,380.835126876862,0.0,1.0
1998-06-15,31.25,31.25,30.5,31.0,1800,8.20565063319495,8.20565063319495,8.00871501799827,8.14000542812939,6855.03228378351,0.0,1.0
1998-06-16,31.0,31.0,30.5,30.5,1200,8.14000542812939,8.14000542812939,8.00871501799827,8.00871501799827,4570.02152252234,0.0,1.0
1998-06-17,31.0,31.0,31.0,31.0,0,8.14000542812939,8.14000542812939,8.14000542812939,8.14000542812939,0,0.0,1.0
1998-06-18,31.0,31.0,30.0,30.5,7700,8.14000542812939,8.14000542812939,7.87742460786715,8.00871501799827,29324.3047695184,0.0,1.0
1998-06-19,31.0,31.0,31.0,31.0,0,8.14000542812939,8.14000542812939,8.14000542812939,8.14000542812939,0,0.0,1.0
1998-06-22,31.25,31.25,31.25,31.25,100,8.20565063319495,8.20565063319495,8.20565063319495,8.20565063319495,380.835126876862,0.0,1.0
1998-06-23,31.25,31.25,31.25,31.25,0,8.20565063319495,8.20565063319495,8.20565063319495,8.20565063319495,0,0.0,1.0
1998-06-24,30.13,30.13,30.0,30.0,300,7.91156011450124,7.91156011450124,7.87742460786715,7.87742460786715,1142.50538063059,0.0,1.0
1998-06-25,30.25,30.75,29.75,29.75,3700,7.94306981293271,8.07436022306383,7.81177940280159,7.81177940280159,14090.8996944439,0.0,1.0
1998-06-26,30.25,30.25,30.25,30.25,0,7.94306981293271,7.94306981293271,7.94306981293271,7.94306981293271,0,0.0,1.0
1998-06-29,30.75,30.75,30.75,30.75,500,8.07436022306383,8.07436022306383,8.07436022306383,8.07436022306383,1904.17563438431,0.0,1.0
1998-06-30,29.75,29.75,29.75,29.75,900,7.81177940280159,7.81177940280159,7.81177940280159,7.81177940280159,3427.51614189176,0.0,1.0
1998-07-01,30.25,30.25,29.25,29.75,3500,7.94306981293271,7.94306981293271,7.68048899267048,7.81177940280159,13329.2294406902,0.0,1.0
1998-07-02,30.25,30.25,30.25,30.25,9600,7.94306981293271,7.94306981293271,7.94306981293271,7.94306981293271,36560.1721801787,0.0,1.0
1998-07-06,30.25,30.25,30.25,30.25,4600,7.94306981293271,7.94306981293271,7.94306981293271,7.94306981293271,17518.4158363356,0.0,1.0
1998-07-07,29.25,30.0,29.25,29.5,3700,7.68048899267048,7.87742460786715,7.68048899267048,7.74613419773604,14090.8996944439,0.0,1.0
1998-07-08,29.5,30.25,29.5,30.25,900,7.74613419773604,7.94306981293271,7.74613419773604,7.94306981293271,3427.51614189175,0.0,1.0
1998-07-09,29.5,29.5,29.5,29.5,0,7.74613419773604,7.74613419773604,7.74613419773604,7.74613419773604,0,0.0,1.0
1998-07-10,29.25,29.25,29.25,29.25,3200,7.68048899267048,7.68048899267048,7.68048899267048,7.68048899267048,12186.7240600596,0.0,1.0
1998-07-13,29.25,29.25,29.25,29.25,4800,7.68048899267048,7.68048899267048,7.68048899267048,7.68048899267048,18280.0860900893,0.0,1.0
1998-07-14,29.25,29.25,29.25,29.25,0,7.68048899267048,7.68048899267048,7.68048899267048,7.68048899267048,0,0.0,1.0
1998-07-15,30.25,30.25,30.0,30.0,1900,7.94306981293271,7.94306981293271,7.87742460786715,7.87742460786715,7235.86741066037,0.0,1.0
1998-07-16,30.25,30.25,30.25,30.25,0,7.94306981293271,7.94306981293271,7.94306981293271,7.94306981293271,0,0.0,1.0
1998-07-17,29.0,29.75,29.0,29.0,1700,7.61484378760492,7.81177940280159,7.61484378760492,7.61484378760492,6474.19715690664,0.0,1.0
1998-07-20,29.0,29.0,29.0,29.0,5700,7.61484378760492,7.61484378760492,7.61484378760492,7.61484378760492,21707.6022319811,0.0,1.0
1998-07-21,29.75,29.75,29.0,29.38,6100,7.81177940280159,7.81177940280159,7.61484378760492,7.71462449930457,23230.9427394886,0.0,1.0
1998-07-22,29.75,29.75,29.75,29.75,1600,7.81177940280159,7.81177940280159,7.81177940280159,7.81177940280159,6093.36203002979,0.0,1.0
1998-07-23,29.0,29.0,29.0,29.0,100,7.61484378760492,7.61484378760492,7.61484378760492,7.61484378760492,380.835126876861,0.0,1.0
1998-07-24,29.63,29.63,29.63,29.63,100,7.78026970437013,7.78026970437013,7.78026970437013,7.78026970437013,380.835126876861,0.0,1.0
1998-07-27,29.0,29.0,29.0,29.0,700,7.61484378760492,7.61484378760492,7.61484378760492,7.61484378760492,2665.84588813803,0.0,1.0
1998-07-28,29.63,29.63,29.63,29.63,100,7.78026970437013,7.78026970437013,7.78026970437013,7.78026970437013,380.835126876861,0.0,1.0
1998-07-29,29.63,29.63,29.63,29.63,0,7.78026970437013,7.78026970437013,7.78026970437013,7.78026970437013,0,0.0,1.0
1998-07-30,29.25,29.75,29.25,29.63,1400,7.68048899267048,7.81177940280159,7.68048899267048,7.78026970437013,5331.69177627606,0.0,1.0
1998-07-31,29.0,29.0,29.0,29.0,3700,7.61484378760492,7.61484378760492,7.61484378760492,7.61484378760492,14090.8996944439,0.0,1.0
1998-08-03,29.5,29.5,29.5,29.5,100,7.74613419773604,7.74613419773604,7.74613419773604,7.74613419773604,380.835126876861,0.0,1.0
1998-08-04,28.75,28.75,28.75,28.75,1200,7.54919858253936,7.54919858253936,7.54919858253936,7.54919858253936,4570.02152252234,0.0,1.0
1998-08-05,28.75,29.75,28.5,29.75,5400,7.54919858253936,7.81177940280159,7.4835533774738,7.81177940280159,20565.0968513505,0.0,1.0
1998-08-06,29.0,29.25,29.0,29.25,500,7.64635348603639,7.71227032643325,7.64635348603639,7.71227032643325,1896.32875677009,0.12,1.0
1998-08-07,29.0,29.0,28.5,28.5,1100,7.64635348603639,7.64635348603639,7.51451980524265,7.51451980524265,4171.92326489419,0.0,1.0
1998-08-10,29.0,29.0,28.5,28.5,900,7.64635348603639,7.64635348603639,7.51451980524265,7.51451980524265,3413.39176218615,0.0,1.0
1998-08-11,27.25,28.0,27.25,28.0,10100,7.18493560325833,7.38268612444892,7.18493560325833,7.38268612444892,38305.8408867557,0.0,1.0
1998-08-12,28.5,28.5,27.25,28.0,2900,7.51451980524265,7.51451980524265,7.18493560325833,7.38268612444892,10998.7067892665,0.0,1.0
1998-08-13,28.5,28.5,28.5,28.5,0,7.51451980524265,7.51451980524265,7.51451980524265,7.51451980524265,0,0.0,1.0
1998-08-14,28.5,28.5,28.5,28.5,200,7.51451980524265,7.51451980524265,7.51451980524265,7.51451980524265,758.531502708035,0.0,1.0
1998-08-17,27.75,28.0,27.06,27.5,2700,7.31676928405206,7.38268612444892,7.13483880455671,7.25085244365519,10240.1752865585,0.0,1.0
1998-08-18,27.5,27.5,27.25,27.25,1200,7.25085244365519,7.25085244365519,7.18493560325833,7.18493560325833,4551.18901624821,0.0,1.0
1998-08-19,27.25,28.0,27.0,27.0,900,7.18493560325833,7.38268612444892,7.11901876286146,7.11901876286146,3413.39176218616,0.0,1.0
1998-08-20,27.5,28.25,27.5,28.0,10100,7.25085244365519,7.44860296484579,7.25085244365519,7.38268612444892,38305.8408867558,0.0,1.0
1998-08-21,27.5,27.5,27.5,27.5,3000,7.25085244365519,7.25085244365519,7.25085244365519,7.25085244365519,11377.9725406205,0.0,1.0
1998-08-24,27.25,27.25,27.25,27.25,2600,7.18493560325833,7.18493560325833,7.18493560325833,7.18493560325833,9860.90953520445,0.0,1.0
1998-08-25,26.06,27.0,26.06,27.0,8100,6.87117144296925,7.11901876286146,6.87117144296925,7.11901876286146,30720.5258596754,0.0,1.0
1998-08-26,25.0,26.25,25.0,26.0,8000,6.59168403968654,6.92126824167087,6.59168403968654,6.855351401274,30341.2601083214,0.0,1.0
1998-08-27,24.0,25.88,23.5,24.88,10200,6.32801667809908,6.8237113178835,6.19618299730535,6.56004395629604,38685.1066381098,0.0,1.0
1998-08-28,24.5,24.5,23.0,23.5,6000,6.45985035889281,6.45985035889281,6.06434931651162,6.19618299730535,22755.945081241,0.0,1.0
1998-08-31,25.0,25.0,24.88,24.88,400,6.59168403968654,6.59168403968654,6.56004395629604,6.56004395629604,1517.06300541607,0.0,1.0
1998-09-01,24.0,25.0,23.5,24.0,12400,6.32801667809908,6.59168403968654,6.19618299730535,6.32801667809908,47028.9531678981,0.0,1.0
1998-09-02,25.0,25.0,25.0,25.0,3900,6.59168403968654,6.59168403968654,6.59168403968654,6.59168403968654,14791.3643028067,0.0,1.0
1998-09-03,25.5,25.5,25.0,25.0,8800,6.72351772048027,6.72351772048027,6.59168403968654,6.59168403968654,33375.3861191535,0.0,1.0
1998-09-04,25.75,25.75,25.75,25.75,400,6.78943456087713,6.78943456087713,6.78943456087713,6.78943456087713,1517.06300541607,0.0,1.0
1998-09-08,25.0,25.0,25.0,25.0,700,6.59168403968654,6.59168403968654,6.59168403968654,6.59168403968654,2654.86025947812,0.0,1.0
1998-09-09,25.0,25.0,25.0,25.0,0,6.59168403968654,6.59168403968654,6.59168403968654,6.59168403968654,0,0.0,1.0
1998-09-10,25.5,25.5,23.5,24.5,7700,6.72351772048027,6.72351772048027,6.19618299730535,6.45985035889281,29203.4628542593,0.0,1.0
1998-09-11,24.5,24.5,24.5,24.5,100,6.45985035889281,6.45985035889281,6.45985035889281,6.45985035889281,379.265751354017,0.0,1.0
1998-09-14,24.5,24.5,24.5,24.5,0,6.45985035889281,6.45985035889281,6.45985035889281,6.45985035889281,0,0.0,1.0
1998-09-15,25.25,25.25,24.5,24.5,600,6.6576008800834,6.6576008800834,6.45985035889281,6.45985035889281,2275.59450812411,0.0,1.0
1998-09-16,25.25,25.25,25.25,25.25,200,6.6576008800834,6.6576008800834,6.6576008800834,6.6576008800834,758.531502708035,0.0,1.0
1998-09-17,26.0,26.0,25.25,25.25,10900,6.855351401274,6.855351401274,6.6576008800834,6.6576008800834,41339.9668975879,0.0,1.0
1998-09-18,25.0,25.0,25.0,25.0,100,6.59168403968654,6.59168403968654,6.59168403968654,6.59168403968654,379.265751354017,0.0,1.0
1998-09-21,26.0,26.0,24.5,24.5,1000,6.855351401274,6.855351401274,6.45985035889281,6.45985035889281,3792.65751354017,0.0,1.0
1998-09-22,24.5,26.0,24.5,26.0,5600,6.45985035889281,6.855351401274,6.45985035889281,6.855351401274,21238.882075825,0.0,1.0
1998-09-23,24.0,24.5,24.0,24.5,5800,6.32801667809908,6.45985035889281,6.32801667809908,6.45985035889281,21997.413578533,0.0,1.0
1998-09-24,23.75,23.75,23.5,23.5,500,6.26209983770221,6.26209983770221,6.19618299730535,6.19618299730535,1896.32875677009,0.0,1.0
1998-09-25,24.5,24.5,24.5,24.5,200,6.45985035889281,6.45985035889281,6.45985035889281,6.45985035889281,758.531502708035,0.0,1.0
1998-09-28,23.5,23.5,23.5,23.5,400,6.19618299730535,6.19618299730535,6.19618299730535,6.19618299730535,1517.06300541607,0.0,1.0
1998-09-29,23.5,23.5,23.5,23.5,0,6.19618299730535,6.19618299730535,6.19618299730535,6.19618299730535,0,0.0,1.0
1998-09-30,24.5,24.5,23.5,24.25,700,6.45985035889281,6.45985035889281,6.19618299730535,6.39393351849594,2654.86025947812,0.0,1.0
1998-10-01,24.5,24.5,24.5,24.5,0,6.45985035889281,6.45985035889281,6.45985035889281,6.45985035889281,0,0.0,1.0
1998-10-02,23.5,23.5,23.5,23.5,1700,6.19618299730535,6.19618299730535,6.19618299730535,6.19618299730535,6447.51777301829,0.0,1.0
1998-10-05,24.25,24.25,24.25,24.25,500,6.39393351849594,6.39393351849594,6.39393351849594,6.39393351849594,1896.32875677009,0.0,1.0
1998-10-06,24.25,24.25,24.25,24.25,200,6.39393351849594,6.39393351849594,6.39393351849594,6.39393351849594,758.531502708035,0.0,1.0
1998-10-07,24.25,24.25,24.25,24.25,400,6.39393351849594,6.39393351849594,6.39393351849594,6.39393351849594,1517.06300541607,0.0,1.0
1998-10-08,24.25,24.25,24.25,24.25,0,6.39393351849594,6.39393351849594,6.39393351849594,6.39393351849594,0,0.0,1.0
1998-10-09,24.25,24.25,24.25,24.25,0,6.39393351849594,6.39393351849594,6.39393351849594,6.39393351849594,0,0.0,1.0
1998-10-12,24.25,24.25,23.5,23.5,300,6.39393351849594,6.39393351849594,6.19618299730535,6.19618299730535,1137.79725406205,0.0,1.0
1998-10-13,24.25,24.25,24.25,24.25,200,6.39393351849594,6.39393351849594,6.39393351849594,6.39393351849594,758.531502708035,0.0,1.0
1998-10-14,24.25,24.25,24.25,24.25,0,6.39393351849594,6.39393351849594,6.39393351849594,6.39393351849594,0,0.0,1.0
1998-10-15,24.25,24.25,24.25,24.25,500,6.39393351849594,6.39393351849594,6.39393351849594,6.39393351849594,1896.32875677009,0.0,1.0
1998-10-16,24.0,24.0,24.0,24.0,500,6.32801667809908,6.32801667809908,6.32801667809908,6.32801667809908,1896.32875677009,0.0,1.0
1998-10-19,24.0,24.0,24.0,24.0,0,6.32801667809908,6.32801667809908,6.32801667809908,6.32801667809908,0,0.0,1.0
1998-10-20,24.0,24.0,24.0,24.0,0,6.32801667809908,6.32801667809908,6.32801667809908,6.32801667809908,0,0.0,1.0
1998-10-21,24.0,24.0,24.0,24.0,0,6.32801667809908,6.32801667809908,6.32801667809908,6.32801667809908,0,0.0,1.0
1998-10-22,24.0,24.25,23.56,24.0,1500,6.32801667809908,6.39393351849594,6.21200303900059,6.32801667809908,5688.98627031026,0.0,1.0
1998-10-23,24.38,24.5,24.0,24.0,1400,6.42821027550231,6.45985035889281,6.32801667809908,6.32801667809908,5309.72051895625,0.0,1.0
1998-10-26,24.5,24.5,24.0,24.0,1200,6.45985035889281,6.45985035889281,6.32801667809908,6.32801667809908,4551.18901624821,0.0,1.0
1998-10-27,24.88,24.88,24.0,24.0,800,6.56004395629604,6.56004395629604,6.32801667809908,6.32801667809908,3034.12601083214,0.0,1.0
1998-10-28,24.88,24.88,24.88,24.88,0,6.56004395629604,6.56004395629604,6.56004395629604,6.56004395629604,0,0.0,1.0
1998-10-29,23.5,23.63,23.5,23.63,6700,6.19618299730535,6.23045975431172,6.19618299730535,6.23045975431172,25410.8053407192,0.0,1.0
1998-10-30,25.0,25.0,24.13,24.13,1400,6.59168403968654,6.59168403968654,6.36229343510545,6.36229343510545,5309.72051895624,0.0,1.0
1998-11-02,24.5,25.0,24.5,25.0,5500,6.45985035889281,6.59168403968654,6.45985035889281,6.59168403968654,20859.616324471,0.0,1.0
1998-11-03,24.25,24.38,24.0,24.0,2900,6.39393351849594,6.42821027550231,6.32801667809908,6.32801667809908,10998.7067892665,0.0,1.0
1998-11-04,24.0,24.5,23.25,24.25,8100,6.32801667809908,6.45985035889281,6.13026615690848,6.39393351849594,30720.5258596754,0.0,1.0
1998-11-05,23.5,24.0,23.5,24.0,500,6.19618299730535,6.32801667809908,6.19618299730535,6.32801667809908,1896.32875677009,0.0,1.0
1998-11-06,24.5,24.5,24.0,24.25,1000,6.4914904422833,6.4914904422833,6.35901104550201,6.42525074389266,3774.17177423779,0.12,1.0
1998-11-09,24.5,24.5,24.5,24.5,100,6.4914904422833,6.4914904422833,6.4914904422833,6.4914904422833,377.417177423779,0.0,1.0
1998-11-10,25.0,25.0,24.5,24.5,4200,6.6239698390646,6.6239698390646,6.4914904422833,6.4914904422833,15851.5214517987,0.0,1.0
1998-11-11,24.88,25.0,24.88,25.0,1000,6.59217478383708,6.6239698390646,6.59217478383708,6.6239698390646,3774.17177423779,0.0,1.0
1998-11-12,24.75,24.75,23.63,24.75,5500,6.55773014067395,6.55773014067395,6.26097629188386,6.55773014067395,20757.9447583078,0.0,1.0
1998-11-13,24.75,24.75,23.75,23.75,700,6.55773014067395,6.55773014067395,6.29277134711137,6.29277134711137,2641.92024196645,0.0,1.0
1998-11-16,25.0,25.0,24.75,24.75,500,6.6239698390646,6.6239698390646,6.55773014067395,6.55773014067395,1887.08588711889,0.0,1.0
1998-11-17,24.0,25.0,24.0,25.0,8200,6.35901104550201,6.6239698390646,6.35901104550201,6.6239698390646,30948.2085487498,0.0,1.0
1998-11-18,25.25,25.25,25.0,25.0,900,6.69020953745524,6.69020953745524,6.6239698390646,6.6239698390646,3396.75459681401,0.0,1.0
1998-11-19,25.25,25.5,24.88,24.88,6800,6.69020953745524,6.75644923584589,6.59217478383708,6.59217478383708,25664.3680648169,0.0,1.0
1998-11-20,27.5,27.5,25.25,25.5,15200,7.28636682297105,7.28636682297105,6.69020953745524,6.75644923584589,57367.4109684144,0.0,1.0
1998-11-23,26.0,27.0,26.0,27.0,4600,6.88892863262718,7.15388742618976,6.88892863262718,7.15388742618976,17361.1901614938,0.0,1.0
1998-11-24,26.5,26.75,25.5,25.5,7400,7.02140802940847,7.08764772779912,6.75644923584589,6.75644923584589,27928.8711293596,0.0,1.0
1998-11-25,25.0,25.0,25.0,25.0,300,6.6239698390646,6.6239698390646,6.6239698390646,6.6239698390646,1132.25153227133,0.0,1.0
1998-11-27,25.0,25.0,25.0,25.0,0,6.6239698390646,6.6239698390646,6.6239698390646,6.6239698390646,0,0.0,1.0
1998-11-30,26.0,26.0,26.0,26.0,200,6.88892863262718,6.88892863262718,6.88892863262718,6.88892863262718,754.834354847557,0.0,1.0
1998-12-01,26.0,26.0,26.0,26.0,300,6.88892863262718,6.88892863262718,6.88892863262718,6.88892863262718,1132.25153227134,0.0,1.0
1998-12-02,26.0,26.0,26.0,26.0,200,6.88892863262718,6.88892863262718,6.88892863262718,6.88892863262718,754.834354847557,0.0,1.0
1998-12-03,25.5,26.0,25.5,25.75,3500,6.75644923584589,6.88892863262718,6.75644923584589,6.82268893423653,13209.6012098322,0.0,1.0
1998-12-04,25.5,25.5,25.5,25.5,0,6.75644923584589,6.75644923584589,6.75644923584589,6.75644923584589,0,0.0,1.0
1998-12-07,25.0,25.25,25.0,25.25,1100,6.6239698390646,6.69020953745524,6.6239698390646,6.69020953745524,4151.58895166156,0.0,1.0
1998-12-08,24.25,24.5,24.25,24.5,5800,6.42525074389266,6.4914904422833,6.42525074389266,6.4914904422833,21890.1962905791,0.0,1.0
1998-12-09,25.0,25.0,24.25,24.5,800,6.6239698390646,6.6239698390646,6.42525074389266,6.4914904422833,3019.33741939023,0.0,1.0
1998-12-10,24.25,25.75,24.25,25.75,200,6.42525074389266,6.82268893423653,6.42525074389266,6.82268893423653,754.834354847557,0.0,1.0
1998-12-11,24.25,24.25,24.25,24.25,200,6.42525074389266,6.42525074389266,6.42525074389266,6.42525074389266,754.834354847557,0.0,1.0
1998-12-14,23.75,24.25,23.75,24.25,1500,6.29277134711137,6.42525074389266,6.29277134711137,6.42525074389266,5661.25766135667,0.0,1.0
1998-12-15,24.25,24.75,24.25,24.75,1700,6.42525074389266,6.55773014067395,6.42525074389266,6.55773014067395,6416.09201620423,0.0,1.0
1998-12-16,24.5,24.5,24.25,24.5,3700,6.4914904422833,6.4914904422833,6.42525074389266,6.4914904422833,13964.4355646798,0.0,1.0
1998-12-17,24.5,24.5,24.25,24.25,1000,6.4914904422833,6.4914904422833,6.42525074389266,6.42525074389266,3774.17177423779,0.0,1.0
1998-12-18,23.75,23.75,23.75,23.75,900,6.29277134711137,6.29277134711137,6.29277134711137,6.29277134711137,3396.754596814,0.0,1.0
1998-12-21,23.88,24.75,23.25,23.25,1700,6.3272159902745,6.55773014067395,6.16029195033007,6.16029195033007,6416.09201620424,0.0,1.0
1998-12-22,24.0,24.25,24.0,24.25,500,6.35901104550201,6.42525074389266,6.35901104550201,6.42525074389266,1887.08588711889,0.0,1.0
1998-12-23,23.75,23.75,23.75,23.75,500,6.29277134711137,6.29277134711137,6.29277134711137,6.29277134711137,1887.08588711889,0.0,1.0
1998-12-24,23.63,23.63,23.63,23.63,100,6.26097629188386,6.26097629188386,6.26097629188386,6.26097629188386,377.417177423778,0.0,1.0
1998-12-28,23.63,23.63,23.63,23.63,500,6.26097629188386,6.26097629188386,6.26097629188386,6.26097629188386,1887.08588711889,0.0,1.0
1998-12-29,23.38,23.5,23.38,23.5,5500,6.19473659349321,6.22653164872072,6.19473659349321,6.22653164872072,20757.9447583078,0.0,1.0
1998-12-30,23.0,23.25,23.0,23.25,3000,6.09405225193943,6.16029195033007,6.09405225193943,6.16029195033007,11322.5153227134,0.0,1.0
1998-12-31,23.0,23.0,23.0,23.0,0,6.09405225193943,6.09405225193943,6.09405225193943,6.09405225193943,0,0.0,1.0
1999-01-04,21.5,22.75,21.5,22.75,8800,5.69661406159555,6.02781255354878,5.69661406159555,6.02781255354878,33212.7116132925,0.0,1.0
1999-01-05,22.75,22.75,21.5,22.25,9700,6.02781255354878,6.02781255354878,5.69661406159555,5.89533315676749,36609.4662101065,0.0,1.0
1999-01-06,22.0,22.5,21.5,21.5,1800,5.82909345837684,5.96157285515814,5.69661406159555,5.69661406159555,6793.50919362802,0.0,1.0
1999-01-07,22.0,22.0,21.5,21.5,8400,5.82909345837684,5.82909345837684,5.69661406159555,5.69661406159555,31703.0429035974,0.0,1.0
1999-01-08,22.5,22.5,22.0,22.0,7800,5.96157285515814,5.96157285515814,5.82909345837684,5.82909345837684,29438.5398390547,0.0,1.0
1999-01-11,22.5,22.75,22.5,22.63,5600,5.96157285515814,6.02781255354878,5.96157285515814,5.99601749832127,21135.3619357316,0.0,1.0
1999-01-12,22.0,22.5,22.0,22.5,13000,5.82909345837684,5.96157285515814,5.82909345837684,5.96157285515814,49064.2330650912,0.0,1.0
1999-01-13,22.0,22.75,22.0,22.75,700,5.82909345837684,6.02781255354878,5.82909345837684,6.02781255354878,2641.92024196645,0.0,1.0
1999-01-14,22.63,22.75,22.38,22.75,5700,5.99601749832127,6.02781255354878,5.92977779993063,6.02781255354878,21512.7791131554,0.0,1.0
1999-01-15,22.5,22.5,22.0,22.5,600,5.96157285515814,5.96157285515814,5.82909345837684,5.96157285515814,2264.50306454267,0.0,1.0
1999-01-19,22.0,22.0,22.0,22.0,400,5.82909345837684,5.82909345837684,5.82909345837684,5.82909345837684,1509.66870969512,0.0,1.0
1999-01-20,22.0,22.75,22.0,22.25,15600,5.82909345837684,6.02781255354878,5.82909345837684,5.89533315676749,58877.0796781095,0.0,1.0
1999-01-21,22.0,22.0,22.0,22.0,5600,5.82909345837684,5.82909345837684,5.82909345837684,5.82909345837684,21135.3619357316,0.0,1.0
1999-01-22,22.5,22.5,22.0,22.0,1400,5.96157285515814,5.96157285515814,5.82909345837684,5.82909345837684,5283.8404839329,0.0,1.0
1999-01-25,22.0,22.38,22.0,22.38,3400,5.82909345837684,5.92977779993063,5.82909345837684,5.92977779993063,12832.1840324085,0.0,1.0
1999-01-26,21.75,21.75,21.75,21.75,100,5.7628537599862,5.7628537599862,5.7628537599862,5.7628537599862,377.417177423778,0.0,1.0
1999-01-27,21.63,22.0,21.63,22.0,1900,5.73105870475869,5.82909345837684,5.73105870475869,5.82909345837684,7170.92637105179,0.0,1.0
1999-01-28,21.5,21.5,21.5,21.5,2600,5.69661406159555,5.69661406159555,5.69661406159555,5.69661406159555,9812.84661301824,0.0,1.0
1999-01-29,22.0,22.0,21.25,21.5,1000,5.82909345837684,5.82909345837684,5.63037436320491,5.69661406159555,3774.17177423779,0.0,1.0
1999-02-01,21.75,22.0,21.25,21.25,2800,5.7628537599862,5.82909345837684,5.63037436320491,5.63037436320491,10567.6809678658,0.0,1.0
1999-02-02,21.88,21.88,21.88,21.88,200,5.79729840314933,5.79729840314933,5.79729840314933,5.79729840314933,754.834354847557,0.0,1.0
1999-02-03,21.88,21.88,21.38,21.38,2700,5.79729840314933,5.79729840314933,5.66481900636804,5.66481900636804,10190.263790442,0.0,1.0
1999-02-04,21.88,21.88,21.88,21.88,100,5.79729840314933,5.79729840314933,5.79729840314933,5.79729840314933,377.417177423779,0.0,1.0
1999-02-05,21.88,21.88,21.88,21.88,1200,5.79729840314933,5.79729840314933,5.79729840314933,5.79729840314933,4529.00612908534,0.0,1.0
1999-02-08,21.25,21.5,21.0,21.5,7800,5.66216941843242,5.72878317629633,5.59555566056851,5.72878317629633,29273.2321750076,0.12,1.0
1999-02-09,20.88,21.13,20.88,21.13,4200,5.56358105679383,5.63019481465774,5.56358105679383,5.63019481465774,15762.5096326964,0.0,1.0
1999-02-10,20.87,20.87,20.87,20.87,0,5.56091650647927,5.56091650647927,5.56091650647927,5.56091650647927,0,0.0,1.0
1999-02-11,20.88,21.0,20.88,20.88,1100,5.56358105679383,5.59555566056851,5.56358105679383,5.56358105679383,4128.27633237287,0.0,1.0
1999-02-12,20.88,21.44,20.88,20.88,3000,5.56358105679383,5.71279587440899,5.56358105679383,5.56358105679383,11258.935451926,0.0,1.0
1999-02-16,20.38,21.0,20.38,20.88,2900,5.43035354106601,5.59555566056851,5.43035354106601,5.56358105679383,10883.6376035285,0.0,1.0
1999-02-17,20.88,21.25,20.38,20.38,14300,5.56358105679383,5.66216941843242,5.43035354106601,5.43035354106601,53667.5923208473,0.0,1.0
1999-02-18,21.0,21.0,20.88,20.88,2800,5.59555566056851,5.59555566056851,5.56358105679383,5.56358105679383,10508.3397551309,0.0,1.0
1999-02-19,20.88,21.0,20.88,21.0,9700,5.56358105679383,5.59555566056851,5.56358105679383,5.59555566056851,36403.8912945607,0.0,1.0
1999-02-22,21.38,21.38,21.0,21.25,17700,5.69680857252165,5.69680857252165,5.59555566056851,5.66216941843242,66427.7191663634,0.0,1.0
1999-02-23,21.13,21.5,21.13,21.38,4600,5.63019481465774,5.72878317629633,5.63019481465774,5.69680857252165,17263.7010262865,0.0,1.0
1999-02-24,21.38,21.38,21.0,21.38,800,5.69680857252165,5.69680857252165,5.59555566056851,5.69680857252165,3002.38278718027,0.0,1.0
1999-02-25,21.38,21.38,21.0,21.0,1100,5.69680857252165,5.69680857252165,5.59555566056851,5.59555566056851,4128.27633237287,0.0,1.0
1999-02-26,21.25,21.38,20.63,21.0,6100,5.66216941843242,5.69680857252165,5.49696729892992,5.59555566056851,22893.1687522495,0.0,1.0
1999-03-01,20.88,20.88,20.88,20.88,200,5.56358105679383,5.56358105679383,5.56358105679383,5.56358105679383,750.595696795067,0.0,1.0
1999-03-02,20.5,21.0,20.5,20.75,2800,5.46232814484068,5.59555566056851,5.46232814484068,5.5289419027046,10508.3397551309,0.0,1.0
1999-03-03,20.25,21.0,20.25,21.0,5100,5.39571438697677,5.59555566056851,5.39571438697677,5.59555566056851,19140.1902682742,0.0,1.0
1999-03-04,20.25,20.31,20.25,20.31,3300,5.39571438697677,5.41170168886411,5.39571438697677,5.41170168886411,12384.8289971186,0.0,1.0
1999-03-05,21.0,21.0,20.31,20.38,5300,5.59555566056851,5.59555566056851,5.41170168886411,5.43035354106601,19890.7859650693,0.0,1.0
1999-03-08,21.0,21.0,20.38,20.38,1700,5.59555566056851,5.59555566056851,5.43035354106601,5.43035354106601,6380.06342275807,0.0,1.0
1999-03-09,21.0,21.0,21.0,21.0,0,5.59555566056851,5.59555566056851,5.59555566056851,5.59555566056851,0,0.0,1.0
1999-03-10,20.63,21.0,20.38,21.0,1600,5.49696729892992,5.59555566056851,5.43035354106601,5.59555566056851,6004.76557436054,0.0,1.0
1999-03-11,20.25,20.38,20.25,20.38,2700,5.39571438697677,5.43035354106601,5.39571438697677,5.43035354106601,10133.0419067334,0.0,1.0
1999-03-12,20.25,20.5,20.25,20.5,1400,5.39571438697677,5.46232814484068,5.39571438697677,5.46232814484068,5254.16987756547,0.0,1.0
1999-03-15,20.0,20.38,20.0,20.38,4800,5.32910062911286,5.43035354106601,5.32910062911286,5.43035354106601,18014.2967230816,0.0,1.0
1999-03-16,18.5,20.0,18.5,20.0,12900,4.9294180819294,5.32910062911286,4.9294180819294,5.32910062911286,48413.4224432818,0.0,1.0
1999-03-17,18.88,19.5,18.13,19.5,18400,5.03067099388254,5.19587311338504,4.83082972029081,5.19587311338504,69054.8041051462,0.0,1.0
1999-03-18,19.75,19.75,19.0,19.75,2600,5.26248687124895,5.26248687124895,5.06264559765722,5.26248687124895,9757.74405833588,0.0,1.0
1999-03-19,19.25,19.5,19.25,19.5,1200,5.12925935552113,5.19587311338504,5.12925935552113,5.19587311338504,4503.5741807704,0.0,1.0
1999-03-22,18.75,19.75,18.75,19.75,3000,4.99603183979331,5.26248687124895,4.99603183979331,5.26248687124895,11258.935451926,0.0,1.0
1999-03-23,19.25,19.25,19.13,19.13,2900,5.12925935552113,5.12925935552113,5.09728475174645,5.09728475174645,10883.6376035285,0.0,1.0
1999-03-24,19.5,19.5,19.25,19.25,600,5.19587311338504,5.19587311338504,5.12925935552113,5.12925935552113,2251.7870903852,0.0,1.0
1999-03-25,19.0,19.0,18.5,19.0,1400,5.06264559765722,5.06264559765722,4.9294180819294,5.06264559765722,5254.16987756547,0.0,1.0
1999-03-26,19.5,19.5,19.0,19.5,2800,5.19587311338504,5.19587311338504,5.06264559765722,5.19587311338504,10508.3397551309,0.0,1.0
1999-03-29,19.13,19.5,18.75,19.5,2500,5.09728475174645,5.19587311338504,4.99603183979331,5.19587311338504,9382.44620993834,0.0,1.0
1999-03-30,19.5,19.75,19.5,19.75,400,5.19587311338504,5.26248687124895,5.19587311338504,5.26248687124895,1501.19139359013,0.0,1.0
1999-03-31,19.88,19.88,19.88,19.88,200,5.29712602533819,5.29712602533819,5.29712602533819,5.29712602533819,750.595696795067,0.0,1.0
1999-04-01,19.13,19.88,19.13,19.88,2500,5.09728475174645,5.29712602533819,5.09728475174645,5.29712602533819,9382.44620993834,0.0,1.0
1999-04-05,19.0,19.63,18.88,19.13,9700,5.06264559765722,5.23051226747427,5.03067099388254,5.09728475174645,36403.8912945608,0.0,1.0
1999-04-06,18.75,18.88,18.38,18.88,3400,4.99603183979331,5.03067099388254,4.89744347815472,5.03067099388254,12760.1268455161,0.0,1.0
1999-04-07,19.0,19.0,18.13,18.75,3600,5.06264559765722,5.06264559765722,4.83082972029081,4.99603183979331,13510.7225423112,0.0,1.0
1999-04-08,18.13,18.13,18.13,18.13,400,4.83082972029081,4.83082972029081,4.83082972029081,4.83082972029081,1501.19139359013,0.0,1.0
1999-04-09,18.25,18.88,18.0,18.13,6000,4.86280432406549,5.03067099388254,4.79619056620158,4.83082972029081,22517.870903852,0.0,1.0
1999-04-12,18.88,18.88,17.88,17.88,500,5.03067099388254,5.03067099388254,4.7642159624269,4.7642159624269,1876.48924198767,0.0,1.0
1999-04-13,17.5,18.88,17.5,17.75,6400,4.66296305047376,5.03067099388254,4.66296305047376,4.72957680833767,24019.0622974421,0.0,1.0
1999-04-14,18.0,18.5,17.63,17.63,1800,4.79619056620158,4.9294180819294,4.69760220456299,4.69760220456299,6755.3612711556,0.0,1.0
1999-04-15,18.5,19.38,18.5,19.38,5800,4.9294180819294,5.16389850961036,4.9294180819294,5.16389850961036,21767.2752070569,0.0,1.0
1999-04-16,19.25,20.0,19.25,19.25,7000,5.12925935552113,5.32910062911286,5.12925935552113,5.12925935552113,26270.8493878274,0.0,1.0
1999-04-19,17.88,18.75,16.56,18.75,13700,4.7642159624269,4.99603183979331,4.41249532090545,4.99603183979331,51415.8052304621,0.0,1.0
1999-04-20,17.87,17.87,17.87,17.87,0,4.76155141211234,4.76155141211234,4.76155141211234,4.76155141211234,0,0.0,1.0
1999-04-21,17.75,19.0,17.75,19.0,1900,4.72957680833767,5.06264559765722,4.72957680833767,5.06264559765722,7130.65911955313,0.0,1.0
1999-04-22,17.75,19.0,17.25,19.0,12400,4.72957680833767,5.06264559765722,4.59634929260984,5.06264559765722,46536.9332012941,0.0,1.0
1999-04-23,17.56,18.0,17.56,18.0,1300,4.67895035236109,4.79619056620158,4.67895035236109,4.79619056620158,4878.87202916794,0.0,1.0
1999-04-26,18.0,18.5,17.69,18.0,9800,4.79619056620158,4.9294180819294,4.71358950645033,4.79619056620158,36779.1891429583,0.0,1.0
1999-04-27,18.5,18.5,18.0,18.5,3600,4.9294180819294,4.9294180819294,4.79619056620158,4.9294180819294,13510.7225423112,0.0,1.0
1999-04-28,18.5,18.5,18.5,18.5,1800,4.9294180819294,4.9294180819294,4.9294180819294,4.9294180819294,6755.3612711556,0.0,1.0
1999-04-29,18.5,18.75,18.5,18.5,3500,4.9294180819294,4.99603183979331,4.9294180819294,4.9294180819294,13135.4246939137,0.0,1.0
1999-04-30,18.5,18.5,18.0,18.5,1400,4.9294180819294,4.9294180819294,4.79619056620158,4.9294180819294,5254.16987756547,0.0,1.0
1999-05-03,18.5,18.5,18.5,18.5,700,4.9294180819294,4.9294180819294,4.9294180819294,4.9294180819294,2627.08493878273,0.0,1.0
1999-05-04,18.0,18.0,18.0,18.0,200,4.79619056620158,4.79619056620158,4.79619056620158,4.79619056620158,750.595696795067,0.0,1.0
1999-05-05,18.38,18.5,18.38,18.5,8200,4.89744347815472,4.9294180819294,4.89744347815472,4.9294180819294,30774.4235685978,0.0,1.0
1999-05-06,18.37,18.37,18.37,18.37,0,4.9294180819294,4.9294180819294,4.9294180819294,4.9294180819294,0,0.13,1.0
1999-05-07,18.38,18.5,18.25,18.5,6100,4.93210148861526,4.96430236884561,4.89721720169905,4.96430236884561,22732.2978366932,0.0,1.0
1999-05-10,17.81,18.5,17.75,18.5,2700,4.7791473075211,4.96430236884561,4.76304686740592,4.96430236884561,10061.8367473888,0.0,1.0
1999-05-11,18.25,18.5,18.25,18.25,14700,4.89721720169905,4.96430236884561,4.89721720169905,4.89721720169905,54781.1111802279,0.0,1.0
1999-05-12,18.25,18.25,18.25,18.25,100,4.89721720169905,4.89721720169905,4.89721720169905,4.89721720169905,372.660620273659,0.0,1.0
1999-05-13,18.25,18.25,18.25,18.25,1600,4.89721720169905,4.89721720169905,4.89721720169905,4.89721720169905,5962.56992437854,0.0,1.0
1999-05-14,17.75,17.75,17.75,17.75,1100,4.76304686740592,4.76304686740592,4.76304686740592,4.76304686740592,4099.26682301025,0.0,1.0
1999-05-17,18.0,18.25,17.75,18.25,3200,4.83013203455249,4.89721720169905,4.76304686740592,4.89721720169905,11925.1398487571,0.0,1.0
1999-05-18,18.0,18.0,17.25,17.75,4000,4.83013203455249,4.83013203455249,4.6288765331128,4.76304686740592,14906.4248109463,0.0,1.0
1999-05-19,18.38,18.38,17.25,17.25,33700,4.93210148861526,4.93210148861526,4.6288765331128,4.6288765331128,125586.629032223,0.0,1.0
1999-05-20,18.25,18.25,18.25,18.25,1000,4.89721720169905,4.89721720169905,4.89721720169905,4.89721720169905,3726.60620273659,0.0,1.0
1999-05-21,18.25,18.25,18.0,18.0,25900,4.89721720169905,4.89721720169905,4.83013203455249,4.83013203455249,96519.1006508776,0.0,1.0
1999-05-24,18.25,18.25,18.25,18.25,300,4.89721720169905,4.89721720169905,4.89721720169905,4.89721720169905,1117.98186082098,0.0,1.0
1999-05-25,18.0,18.25,18.0,18.25,1600,4.83013203455249,4.89721720169905,4.83013203455249,4.89721720169905,5962.56992437854,0.0,1.0
1999-05-26,18.25,18.25,18.25,18.25,200,4.89721720169905,4.89721720169905,4.89721720169905,4.89721720169905,745.321240547318,0.0,1.0
1999-05-27,18.25,18.25,18.25,18.25,200,4.89721720169905,4.89721720169905,4.89721720169905,4.89721720169905,745.321240547318,0.0,1.0
1999-05-28,17.5,18.25,17.5,17.75,700,4.69596170025936,4.89721720169905,4.69596170025936,4.76304686740592,2608.62434191561,0.0,1.0
1999-06-01,17.5,17.75,17.5,17.75,1100,4.69596170025936,4.76304686740592,4.69596170025936,4.76304686740592,4099.26682301025,0.0,1.0
1999-06-02,17.5,17.5,17.5,17.5,500,4.69596170025936,4.69596170025936,4.69596170025936,4.69596170025936,1863.3031013683,0.0,1.0
1999-06-03,17.5,17.5,17.5,17.5,0,4.69596170025936,4.69596170025936,4.69596170025936,4.69596170025936,0,0.0,1.0
1999-06-04,18.25,18.25,18.0,18.0,1900,4.89721720169905,4.89721720169905,4.83013203455249,4.83013203455249,7080.55178519952,0.0,1.0
1999-06-07,17.75,17.75,17.75,17.75,400,4.76304686740592,4.76304686740592,4.76304686740592,4.76304686740592,1490.64248109464,0.0,1.0
1999-06-08,17.25,17.25,17.25,17.25,2500,4.6288765331128,4.6288765331128,4.6288765331128,4.6288765331128,9316.51550684147,0.0,1.0
1999-06-09,17.75,17.75,16.75,17.0,6100,4.76304686740592,4.76304686740592,4.49470619881967,4.56179136596624,22732.2978366932,0.0,1.0
1999-06-10,17.25,17.25,17.25,17.25,3600,4.6288765331128,4.6288765331128,4.6288765331128,4.6288765331128,13415.7823298517,0.0,1.0
1999-06-11,17.19,17.19,17.19,17.19,100,4.61277609299762,4.61277609299762,4.61277609299762,4.61277609299762,372.660620273659,0.0,1.0
1999-06-14,17.19,17.19,17.19,17.19,0,4.61277609299762,4.61277609299762,4.61277609299762,4.61277609299762,0,0.0,1.0
1999-06-15,18.0,18.0,17.25,17.5,5400,4.83013203455249,4.83013203455249,4.6288765331128,4.69596170025936,20123.6734947776,0.0,1.0
1999-06-16,18.0,18.0,18.0,18.0,1200,4.83013203455249,4.83013203455249,4.83013203455249,4.83013203455249,4471.9274432839,0.0,1.0
1999-06-17,17.5,18.0,17.5,18.0,3600,4.69596170025936,4.83013203455249,4.69596170025936,4.83013203455249,13415.7823298517,0.0,1.0
1999-06-18,17.75,18.0,17.75,18.0,3100,4.76304686740592,4.83013203455249,4.76304686740592,4.83013203455249,11552.4792284834,0.0,1.0
1999-06-21,18.0,18.0,18.0,18.0,4600,4.83013203455249,4.83013203455249,4.83013203455249,4.83013203455249,17142.3885325883,0.0,1.0
1999-06-22,17.75,18.0,17.5,17.75,4400,4.76304686740592,4.83013203455249,4.69596170025936,4.76304686740592,16397.067292041,0.0,1.0
1999-06-23,17.75,17.88,17.75,17.88,5200,4.76304686740592,4.79793115432214,4.76304686740592,4.79793115432214,19378.3522542303,0.0,1.0
1999-06-24,17.5,17.5,17.5,17.5,200,4.69596170025936,4.69596170025936,4.69596170025936,4.69596170025936,745.321240547318,0.0,1.0
1999-06-25,18.0,18.0,17.25,17.75,600,4.83013203455249,4.83013203455249,4.6288765331128,4.76304686740592,2235.96372164195,0.0,1.0
1999-06-28,17.75,17.75,17.25,17.25,3700,4.76304686740592,4.76304686740592,4.6288765331128,4.6288765331128,13788.4429501254,0.0,1.0
1999-06-29,17.13,18.0,17.13,18.0,12900,4.59667565288245,4.83013203455249,4.59667565288245,4.83013203455249,48073.220015302,0.0,1.0
1999-06-30,17.81,17.88,17.5,17.88,6000,4.7791473075211,4.79793115432214,4.69596170025936,4.79793115432214,22359.6372164195,0.0,1.0
1999-07-01,17.38,17.81,17.25,17.81,6400,4.66376082002901,4.7791473075211,4.6288765331128,4.7791473075211,23850.2796975142,0.0,1.0
1999-07-02,17.38,17.38,17.38,17.38,1500,4.66376082002901,4.66376082002901,4.66376082002901,4.66376082002901,5589.90930410489,0.0,1.0
1999-07-06,17.63,17.63,17.25,17.38,14100,4.73084598717557,4.73084598717557,4.6288765331128,4.66376082002901,52545.147458586,0.0,1.0
1999-07-07,17.81,17.81,17.81,17.81,1300,4.7791473075211,4.7791473075211,4.7791473075211,4.7791473075211,4844.58806355756,0.0,1.0
1999-07-08,17.81,17.81,17.81,17.81,16100,4.7791473075211,4.7791473075211,4.7791473075211,4.7791473075211,59998.3598640591,0.0,1.0
1999-07-09,17.81,17.81,17.78,17.81,7600,4.7791473075211,4.7791473075211,4.77109708746351,4.7791473075211,28322.2071407981,0.0,1.0
1999-07-12,17.81,17.81,17.75,17.78,1700,4.7791473075211,4.7791473075211,4.76304686740592,4.77109708746351,6335.2305446522,0.0,1.0
1999-07-13,17.5,17.75,17.5,17.75,4600,4.69596170025936,4.76304686740592,4.69596170025936,4.76304686740592,17142.3885325883,0.0,1.0
1999-07-14,17.75,17.81,17.5,17.5,3100,4.76304686740592,4.7791473075211,4.69596170025936,4.69596170025936,11552.4792284834,0.0,1.0
1999-07-15,17.81,17.81,17.81,17.81,1100,4.7791473075211,4.7791473075211,4.7791473075211,4.7791473075211,4099.26682301025,0.0,1.0
1999-07-16,17.5,17.81,17.5,17.81,5100,4.69596170025936,4.7791473075211,4.69596170025936,4.7791473075211,19005.6916339566,0.0,1.0
1999-07-19,17.81,17.81,17.38,17.81,15900,4.7791473075211,4.7791473075211,4.66376082002901,4.7791473075211,59253.0386235118,0.0,1.0
1999-07-20,17.81,17.81,17.81,17.81,0,4.7791473075211,4.7791473075211,4.7791473075211,4.7791473075211,0,0.0,1.0
1999-07-21,17.81,17.81,17.81,17.81,0,4.7791473075211,4.7791473075211,4.7791473075211,4.7791473075211,0,0.0,1.0
1999-07-22,17.81,17.81,17.81,17.81,3000,4.7791473075211,4.7791473075211,4.7791473075211,4.7791473075211,11179.8186082098,0.0,1.0
1999-07-23,17.81,17.81,17.56,17.56,3100,4.7791473075211,4.7791473075211,4.71206214037454,4.71206214037454,11552.4792284834,0.0,1.0
1999-07-26,17.5,17.81,17.5,17.81,21200,4.69596170025936,4.7791473075211,4.69596170025936,4.7791473075211,79004.0514980157,0.0,1.0
1999-07-27,17.13,17.81,17.06,17.81,3200,4.59667565288245,4.7791473075211,4.57789180608141,4.7791473075211,11925.1398487571,0.0,1.0
1999-07-28,17.75,17.75,17.25,17.25,1200,4.76304686740592,4.76304686740592,4.6288765331128,4.6288765331128,4471.92744328391,0.0,1.0
1999-07-29,17.63,18.0,17.25,17.25,35600,4.73084598717557,4.83013203455249,4.6288765331128,4.6288765331128,132667.180817423,0.0,1.0
1999-07-30,18.0,18.0,17.75,17.75,26000,4.83013203455249,4.83013203455249,4.76304686740592,4.76304686740592,96891.7612711513,0.0,1.0
1999-08-02,18.25,18.25,18.0,18.0,17700,4.89721720169905,4.89721720169905,4.83013203455249,4.83013203455249,65960.9297884376,0.0,1.0
1999-08-03,17.88,18.5,17.88,17.88,23500,4.79793115432214,4.96430236884561,4.79793115432214,4.79793115432214,87575.2457643098,0.0,1.0
1999-08-04,18.0,18.38,18.0,18.38,700,4.83013203455249,4.93210148861526,4.83013203455249,4.93210148861526,2608.62434191561,0.0,1.0
1999-08-05,18.31,18.31,18.31,18.31,200,4.91331764181422,4.91331764181422,4.91331764181422,4.91331764181422,745.321240547319,0.0,1.0
1999-08-06,17.88,18.44,17.88,18.44,2900,4.83281544123835,4.98417878839123,4.83281544123835,4.98417878839123,10729.1496293336,0.13,1.0
1999-08-09,18.63,18.88,17.88,18.13,10400,5.03553420974667,5.10310713258277,4.83281544123835,4.90038836407445,38476.9503948514,0.0,1.0
1999-08-10,19.0,19.0,18.25,18.63,11900,5.13554213554411,5.13554213554411,4.93282336703579,5.03553420974667,44026.510547955,0.0,1.0
1999-08-11,19.0,19.38,18.81,19.38,700,5.13554213554411,5.23825297825499,5.08418671418866,5.23825297825499,2589.794738115,0.0,1.0
1999-08-12,19.5,20.25,18.75,18.75,14700,5.27068798121632,5.47340674972464,5.067969212708,5.067969212708,54385.689500415,0.0,1.0
1999-08-13,19.63,19.63,19.25,19.38,3300,5.30582590109109,5.30582590109109,5.20311505838021,5.23825297825499,12209.0323368279,0.0,1.0
1999-08-16,19.5,19.5,19.25,19.5,9000,5.27068798121632,5.27068798121632,5.20311505838021,5.27068798121632,33297.3609186214,0.0,1.0
1999-08-17,20.25,20.25,19.38,19.5,8200,5.47340674972464,5.47340674972464,5.23825297825499,5.27068798121632,30337.5955036329,0.0,1.0
1999-08-18,20.0,20.0,20.0,20.0,300,5.40583382688853,5.40583382688853,5.40583382688853,5.40583382688853,1109.91203062072,0.0,1.0
1999-08-19,20.75,21.0,20.13,21.0,1100,5.60855259539685,5.67612551823296,5.44097174676331,5.67612551823296,4069.67744560929,0.0,1.0
1999-08-20,23.0,23.13,20.13,21.0,29600,6.21670890092181,6.25184682079659,5.44097174676331,5.67612551823296,109511.320354577,0.0,1.0
1999-08-23,21.0,23.0,21.0,23.0,8600,5.67612551823296,6.21670890092181,5.67612551823296,6.21670890092181,31817.4782111271,0.0,1.0
1999-08-24,21.5,23.0,21.25,21.25,18200,5.81127136390517,6.21670890092181,5.74369844106907,5.74369844106907,67334.6631909901,0.0,1.0
1999-08-25,21.5,22.0,21.25,21.25,1800,5.81127136390517,5.94641720957739,5.74369844106907,5.74369844106907,6659.47218372429,0.0,1.0
1999-08-26,21.38,21.5,21.25,21.5,6200,5.77883636094384,5.81127136390517,5.74369844106907,5.81127136390517,22938.1819661614,0.0,1.0
1999-08-27,21.13,21.38,21.13,21.38,3500,5.71126343810773,5.77883636094384,5.71126343810773,5.77883636094384,12948.973690575,0.0,1.0
1999-08-30,21.25,22.0,21.25,22.0,5300,5.74369844106907,5.94641720957739,5.74369844106907,5.94641720957739,19608.4458742993,0.0,1.0
1999-08-31,21.25,21.25,21.25,21.25,9300,5.74369844106907,5.74369844106907,5.74369844106907,5.74369844106907,34407.2729492421,0.0,1.0
1999-09-01,21.38,21.38,21.25,21.25,10600,5.77883636094384,5.77883636094384,5.74369844106907,5.74369844106907,39216.8917485986,0.0,1.0
1999-09-02,21.38,21.38,21.0,21.25,20400,5.77883636094384,5.77883636094384,5.67612551823296,5.74369844106907,75474.0180822086,0.0,1.0
1999-09-03,21.25,21.25,21.0,21.0,6200,5.74369844106907,5.74369844106907,5.67612551823296,5.67612551823296,22938.1819661614,0.0,1.0
1999-09-07,21.25,21.25,21.0,21.0,14100,5.74369844106907,5.74369844106907,5.67612551823296,5.67612551823296,52165.8654391735,0.0,1.0
1999-09-08,21.5,21.75,21.5,21.5,700,5.81127136390517,5.87884428674128,5.81127136390517,5.81127136390517,2589.794738115,0.0,1.0
1999-09-09,21.63,21.63,21.63,21.63,6500,5.84640928377995,5.84640928377995,5.84640928377995,5.84640928377995,24048.0939967821,0.0,1.0
1999-09-10,21.62,21.62,21.62,21.62,0,5.8437063668665,5.8437063668665,5.8437063668665,5.8437063668665,0,0.0,1.0
1999-09-13,21.62,21.62,21.62,21.62,0,5.8437063668665,5.8437063668665,5.8437063668665,5.8437063668665,0,0.0,1.0
1999-09-14,21.0,21.0,21.0,21.0,100,5.67612551823296,5.67612551823296,5.67612551823296,5.67612551823296,369.970676873571,0.0,1.0
1999-09-15,22.0,22.0,21.0,21.13,4400,5.94641720957739,5.94641720957739,5.67612551823296,5.71126343810773,16278.7097824371,0.0,1.0
1999-09-16,22.0,22.0,22.0,22.0,0,5.94641720957739,5.94641720957739,5.94641720957739,5.94641720957739,0,0.0,1.0
1999-09-17,22.0,22.0,22.0,22.0,0,5.94641720957739,5.94641720957739,5.94641720957739,5.94641720957739,0,0.0,1.0
1999-09-20,21.5,22.0,21.5,22.0,1500,5.81127136390517,5.94641720957739,5.81127136390517,5.94641720957739,5549.56015310358,0.0,1.0
1999-09-21,21.25,21.25,21.25,21.25,200,5.74369844106907,5.74369844106907,5.74369844106907,5.74369844106907,739.941353747143,0.0,1.0
1999-09-22,21.25,22.0,21.25,22.0,1200,5.74369844106907,5.94641720957739,5.74369844106907,5.94641720957739,4439.64812248286,0.0,1.0
1999-09-23,21.25,21.25,21.25,21.25,10200,5.74369844106907,5.74369844106907,5.74369844106907,5.74369844106907,37737.0090411043,0.0,1.0
1999-09-24,21.25,21.25,21.25,21.25,0,5.74369844106907,5.74369844106907,5.74369844106907,5.74369844106907,0,0.0,1.0
1999-09-27,21.5,21.5,21.25,21.38,2800,5.81127136390517,5.81127136390517,5.74369844106907,5.77883636094384,10359.17895246,0.0,1.0
1999-09-28,22.0,22.0,21.5,21.5,2900,5.94641720957739,5.94641720957739,5.81127136390517,5.81127136390517,10729.1496293336,0.0,1.0
1999-09-29,22.5,23.0,21.5,21.88,26500,6.0815630552496,6.21670890092181,5.81127136390517,5.91398220661605,98042.2293714964,0.0,1.0
1999-09-30,23.5,23.5,22.25,22.75,56400,6.35185474659403,6.35185474659403,6.01399013241349,6.14913597808571,208663.461756694,0.0,1.0
1999-10-01,23.0,23.5,22.75,22.75,19300,6.21670890092181,6.35185474659403,6.14913597808571,6.14913597808571,71404.3406365993,0.0,1.0
1999-10-04,23.31,23.31,22.5,23.25,4800,6.30049932523858,6.30049932523858,6.0815630552496,6.28428182375792,17758.5924899314,0.0,1.0
1999-10-05,23.5,23.75,23.13,23.75,4000,6.35185474659403,6.41942766943013,6.25184682079659,6.41942766943013,14798.8270749429,0.0,1.0
1999-10-06,23.0,23.38,22.5,22.5,13500,6.21670890092181,6.31941974363269,6.0815630552496,6.0815630552496,49946.0413779322,0.0,1.0
1999-10-07,22.94,22.94,22.94,22.94,400,6.20049139944115,6.20049139944115,6.20049139944115,6.20049139944115,1479.88270749429,0.0,1.0
1999-10-08,22.94,22.94,22.94,22.94,0,6.20049139944115,6.20049139944115,6.20049139944115,6.20049139944115,0,0.0,1.0
1999-10-11,23.0,23.25,22.63,22.94,19100,6.21670890092181,6.28428182375792,6.11670097512437,6.20049139944115,70664.3992828522,0.0,1.0
1999-10-12,22.88,22.88,22.75,22.75,10400,6.18427389796048,6.18427389796048,6.14913597808571,6.14913597808571,38476.9503948514,0.0,1.0
1999-10-13,22.63,22.63,22.63,22.63,500,6.11670097512437,6.11670097512437,6.11670097512437,6.11670097512437,1849.85338436786,0.0,1.0
1999-10-14,22.63,23.0,22.63,22.88,16200,6.11670097512437,6.21670890092181,6.11670097512437,6.18427389796048,59935.2496535186,0.0,1.0
1999-10-15,23.0,23.0,22.5,22.5,7400,6.21670890092181,6.21670890092181,6.0815630552496,6.0815630552496,27377.8300886443,0.0,1.0
1999-10-18,22.94,23.22,22.94,23.22,8800,6.20049139944115,6.27617307301759,6.20049139944115,6.27617307301759,32557.4195648743,0.0,1.0
1999-10-19,22.94,22.94,22.94,22.94,0,6.20049139944115,6.20049139944115,6.20049139944115,6.20049139944115,0,0.0,1.0
1999-10-20,22.5,22.94,22.13,22.91,8600,6.0815630552496,6.20049139944115,5.98155512945216,6.19238264870081,31817.4782111271,0.0,1.0
1999-10-21,22.5,22.88,21.5,22.0,13000,6.0815630552496,6.18427389796048,5.81127136390517,5.94641720957739,48096.1879935643,0.0,1.0
1999-10-22,22.94,23.0,22.94,23.0,5800,6.20049139944115,6.21670890092181,6.20049139944115,6.21670890092181,21458.2992586671,0.0,1.0
1999-10-25,22.5,22.75,22.25,22.25,2500,6.0815630552496,6.14913597808571,6.01399013241349,6.01399013241349,9249.26692183929,0.0,1.0
1999-10-26,22.5,22.5,22.5,22.5,100,6.0815630552496,6.0815630552496,6.0815630552496,6.0815630552496,369.970676873572,0.0,1.0
1999-10-27,22.5,22.5,22.5,22.5,0,6.0815630552496,6.0815630552496,6.0815630552496,6.0815630552496,0,0.0,1.0
1999-10-28,22.94,22.94,22.5,22.88,3700,6.20049139944115,6.20049139944115,6.0815630552496,6.18427389796048,13688.9150443221,0.0,1.0
1999-10-29,22.0,22.5,22.0,22.5,1100,5.94641720957739,6.0815630552496,5.94641720957739,6.0815630552496,4069.67744560928,0.0,1.0
1999-11-01,22.5,22.94,22.0,22.0,55100,6.0815630552496,6.20049139944115,5.94641720957739,5.94641720957739,203853.842957338,0.0,1.0
1999-11-02,21.13,22.5,21.13,22.5,3700,5.71126343810773,6.0815630552496,5.71126343810773,6.0815630552496,13688.9150443222,0.0,1.0
1999-11-03,22.25,22.25,21.25,21.63,2800,6.01399013241349,6.01399013241349,5.74369844106907,5.84640928377995,10359.17895246,0.0,1.0
1999-11-04,21.75,22.0,21.5,22.0,1800,5.87884428674128,5.94641720957739,5.81127136390517,5.94641720957739,6659.47218372429,0.0,1.0
1999-11-05,21.38,22.25,21.38,22.25,1100,5.77883636094384,6.01399013241349,5.77883636094384,6.01399013241349,4069.67744560929,0.0,1.0
1999-11-08,21.25,21.25,21.25,21.25,200,5.77883636094384,5.77883636094384,5.77883636094384,5.77883636094384,735.442178069541,0.13,1.0
1999-11-09,21.5,21.75,21.5,21.75,200,5.84682267107259,5.91480898120134,5.84682267107259,5.91480898120134,735.442178069542,0.0,1.0
1999-11-10,22.0,22.0,22.0,22.0,1900,5.98279529133009,5.98279529133009,5.98279529133009,5.98279529133009,6986.70069166065,0.0,1.0
1999-11-11,21.75,21.75,21.75,21.75,400,5.91480898120134,5.91480898120134,5.91480898120134,5.91480898120134,1470.88435613908,0.0,1.0
1999-11-12,21.75,21.75,21.75,21.75,600,5.91480898120134,5.91480898120134,5.91480898120134,5.91480898120134,2206.32653420863,0.0,1.0
1999-11-15,21.75,21.75,21.75,21.75,2600,5.91480898120134,5.91480898120134,5.91480898120134,5.91480898120134,9560.74831490404,0.0,1.0
1999-11-16,21.75,21.75,21.75,21.75,3100,5.91480898120134,5.91480898120134,5.91480898120134,5.91480898120134,11399.3537600779,0.0,1.0
1999-11-17,21.75,22.5,21.75,22.5,400,5.91480898120134,6.1187679115876,5.91480898120134,6.1187679115876,1470.88435613908,0.0,1.0
1999-11-18,21.75,21.75,21.75,21.75,200,5.91480898120134,5.91480898120134,5.91480898120134,5.91480898120134,735.442178069542,0.0,1.0
1999-11-19,21.75,22.5,21.75,22.0,39800,5.91480898120134,6.1187679115876,5.91480898120134,5.98279529133009,146352.993435839,0.0,1.0
1999-11-22,21.88,22.5,21.88,22.5,67700,5.95016186246829,6.1187679115876,5.95016186246829,6.1187679115876,248947.17727654,0.0,1.0
1999-11-23,22.19,22.25,21.88,22.0,35000,6.03446488702795,6.05078160145885,5.95016186246829,5.98279529133009,128702.38116217,0.0,1.0
1999-11-24,22.19,22.19,22.0,22.19,18500,6.03446488702795,6.03446488702795,5.98279529133009,6.03446488702795,68028.4014714325,0.0,1.0
1999-11-26,21.13,21.13,21.13,21.13,0,5.74620293208204,5.74620293208204,5.74620293208204,5.74620293208204,0,0.0,1.0
1999-11-29,21.5,21.5,21.0,21.0,5200,5.84682267107259,5.84682267107259,5.71085005081509,5.71085005081509,19121.4966298081,0.0,1.0
1999-11-30,21.13,21.25,21.0,21.0,3500,5.74620293208204,5.77883636094384,5.71085005081509,5.71085005081509,12870.238116217,0.0,1.0
1999-12-01,21.25,21.25,21.25,21.25,3200,5.77883636094384,5.77883636094384,5.77883636094384,5.77883636094384,11767.0748491127,0.0,1.0
1999-12-02,21.31,21.41,21.25,21.41,11800,5.79515307537474,5.82234759942624,5.77883636094384,5.82234759942624,43391.0885061029,0.0,1.0
1999-12-03,21.25,21.56,21.25,21.56,3900,5.77883636094384,5.86313938550349,5.77883636094384,5.86313938550349,14341.1224723561,0.0,1.0
1999-12-06,21.25,21.25,21.25,21.25,2600,5.77883636094384,5.77883636094384,5.77883636094384,5.77883636094384,9560.74831490404,0.0,1.0
1999-12-07,21.56,21.56,21.38,21.38,11400,5.86313938550349,5.86313938550349,5.81418924221079,5.81418924221079,41920.2041499639,0.0,1.0
1999-12-08,21.38,21.38,21.38,21.38,4800,5.81418924221079,5.81418924221079,5.81418924221079,5.81418924221079,17650.612273669,0.0,1.0
1999-12-09,21.5,21.56,21.38,21.38,48700,5.84682267107259,5.86313938550349,5.81418924221079,5.81418924221079,179080.170359933,0.0,1.0
1999-12-10,21.56,21.56,21.38,21.38,4800,5.86313938550349,5.86313938550349,5.81418924221079,5.81418924221079,17650.612273669,0.0,1.0
1999-12-13,21.5,21.56,21.38,21.5,95000,5.84682267107259,5.86313938550349,5.81418924221079,5.84682267107259,349335.034583032,0.0,1.0
1999-12-14,21.0,21.56,20.75,21.56,21400,5.71085005081509,5.86313938550349,5.64286374068634,5.86313938550349,78692.3130534409,0.0,1.0
1999-12-15,20.0,20.25,20.0,20.25,3700,5.43890481030009,5.50689112042884,5.43890481030009,5.50689112042884,13605.6802942865,0.0,1.0
1999-12-16,18.5,20.0,18.5,20.0,11900,5.03098694952758,5.43890481030009,5.03098694952758,5.43890481030009,43758.8095951377,0.0,1.0
1999-12-17,18.5,19.0,18.5,18.5,1600,5.03098694952758,5.16695956978508,5.03098694952758,5.03098694952758,5883.53742455633,0.0,1.0
1999-12-20,18.0,19.5,17.25,19.5,10000,4.89501432927008,5.30293219004258,4.69105539888382,5.30293219004258,36772.108903477,0.0,1.0
1999-12-21,17.31,18.0,17.31,17.88,2500,4.70737211331472,4.89501432927008,4.70737211331472,4.86238090040828,9193.02722586927,0.0,1.0
1999-12-22,17.25,17.75,17.25,17.63,2400,4.69105539888382,4.82702801914133,4.69105539888382,4.79439459027953,8825.3061368345,0.0,1.0
1999-12-23,17.25,17.75,17.25,17.75,2900,4.69105539888382,4.82702801914133,4.69105539888382,4.82702801914133,10663.9115820084,0.0,1.0
1999-12-27,17.75,18.25,17.75,18.25,900,4.82702801914133,4.96300063939883,4.82702801914133,4.96300063939883,3309.48980131293,0.0,1.0
1999-12-28,17.63,18.0,17.5,18.0,4000,4.79439459027953,4.89501432927008,4.75904170901258,4.89501432927008,14708.8435613908,0.0,1.0
1999-12-29,17.38,17.63,17.38,17.63,4800,4.72640828015077,4.79439459027953,4.72640828015077,4.79439459027953,17650.612273669,0.0,1.0
1999-12-30,17.63,17.63,17.25,17.25,8100,4.79439459027953,4.79439459027953,4.69105539888382,4.69105539888382,29785.4082118164,0.0,1.0
1999-12-31,17.63,17.63,17.63,17.63,0,4.79439459027953,4.79439459027953,4.79439459027953,4.79439459027953,0,0.0,1.0
2000-01-03,17.44,17.44,17.44,17.44,7800,4.74272499458168,4.74272499458168,4.74272499458168,4.74272499458168,28682.2449447121,0.0,1.0
2000-01-04,18.0,19.0,17.75,17.75,6200,4.89501432927008,5.16695956978508,4.82702801914133,4.82702801914133,22798.7075201558,0.0,1.0
2000-01-05,18.5,18.5,17.25,18.0,1300,5.03098694952758,5.03098694952758,4.69105539888382,4.89501432927008,4780.37415745202,0.0,1.0
2000-01-06,17.38,17.38,17.38,17.38,1500,4.72640828015077,4.72640828015077,4.72640828015077,4.72640828015077,5515.81633552156,0.0,1.0
2000-01-07,17.88,18.0,17.25,17.25,1400,4.86238090040828,4.89501432927008,4.69105539888382,4.69105539888382,5148.09524648678,0.0,1.0
2000-01-10,17.5,17.5,17.31,17.31,1500,4.75904170901258,4.75904170901258,4.70737211331472,4.70737211331472,5515.81633552155,0.0,1.0
2000-01-11,17.25,18.0,17.25,17.25,4800,4.69105539888382,4.89501432927008,4.69105539888382,4.69105539888382,17650.612273669,0.0,1.0
2000-01-12,17.0,17.5,17.0,17.25,1600,4.62306908875507,4.75904170901258,4.62306908875507,4.69105539888382,5883.53742455633,0.0,1.0
2000-01-13,17.13,17.13,17.0,17.0,1000,4.65842197002202,4.65842197002202,4.62306908875507,4.62306908875507,3677.21089034771,0.0,1.0
2000-01-14,17.0,17.0,16.59,16.59,4800,4.62306908875507,4.62306908875507,4.51157154014392,4.51157154014392,17650.612273669,0.0,1.0
2000-01-18,16.75,17.44,16.63,17.44,6400,4.55508277862632,4.74272499458168,4.52244934976452,4.74272499458168,23534.1496982253,0.0,1.0
2000-01-19,17.0,17.0,16.63,16.88,1300,4.62306908875507,4.62306908875507,4.52244934976452,4.59043565989327,4780.37415745202,0.0,1.0
2000-01-20,16.5,16.63,16.5,16.63,6800,4.48709646849757,4.52244934976452,4.48709646849757,4.52244934976452,25005.0340543644,0.0,1.0
2000-01-21,16.75,16.75,16.5,16.5,700,4.55508277862632,4.55508277862632,4.48709646849757,4.48709646849757,2574.0476232434,0.0,1.0
2000-01-24,16.38,16.75,16.38,16.75,2900,4.45446303963577,4.55508277862632,4.45446303963577,4.55508277862632,10663.9115820083,0.0,1.0
2000-01-25,16.88,16.88,16.25,16.25,2900,4.59043565989327,4.59043565989327,4.41911015836882,4.41911015836882,10663.9115820084,0.0,1.0
2000-01-26,16.88,16.88,16.88,16.88,0,4.59043565989327,4.59043565989327,4.59043565989327,4.59043565989327,0,0.0,1.0
2000-01-27,16.88,16.88,16.81,16.81,1000,4.59043565989327,4.59043565989327,4.57139949305722,4.57139949305722,3677.21089034771,0.0,1.0
2000-01-28,16.75,17.0,16.75,16.75,3000,4.55508277862632,4.62306908875507,4.55508277862632,4.55508277862632,11031.6326710431,0.0,1.0
2000-01-31,16.75,16.88,16.75,16.88,1600,4.55508277862632,4.59043565989327,4.55508277862632,4.59043565989327,5883.53742455633,0.0,1.0
2000-02-01,17.0,17.0,16.75,16.75,500,4.62306908875507,4.62306908875507,4.55508277862632,4.55508277862632,1838.60544517385,0.0,1.0
2000-02-02,16.38,16.75,16.03,16.75,12700,4.45446303963577,4.55508277862632,4.35928220545552,4.55508277862632,46700.5783074159,0.0,1.0
2000-02-03,16.25,16.38,16.25,16.38,1300,4.41911015836882,4.45446303963577,4.41911015836882,4.45446303963577,4780.37415745202,0.0,1.0
2000-02-04,16.5,16.5,16.5,16.5,1900,4.48709646849757,4.48709646849757,4.48709646849757,4.48709646849757,6986.70069166064,0.0,1.0
2000-02-07,16.5,16.5,16.25,16.25,8000,4.48709646849757,4.48709646849757,4.41911015836882,4.41911015836882,29417.6871227817,0.0,1.0
2000-02-08,17.13,17.13,16.63,16.75,2600,4.69377485128897,4.69377485128897,4.55677033140313,4.58965141617573,9488.73804370256,0.13,1.0
2000-02-09,16.5,16.63,16.5,16.63,300,4.52114915623281,4.55677033140313,4.52114915623281,4.55677033140313,1094.85438965799,0.0,1.0
2000-02-10,17.0,17.25,16.56,16.56,900,4.65815367611865,4.72665593606158,4.53758969861911,4.53758969861911,3284.56316897397,0.0,1.0
2000-02-11,17.0,17.38,16.63,16.63,6700,4.65815367611865,4.7622771112319,4.55677033140313,4.55677033140313,24451.7480356951,0.0,1.0
2000-02-14,17.0,17.0,17.0,17.0,0,4.65815367611865,4.65815367611865,4.65815367611865,4.65815367611865,0,0.0,1.0
2000-02-15,17.0,17.0,17.0,17.0,0,4.65815367611865,4.65815367611865,4.65815367611865,4.65815367611865,0,0.0,1.0
2000-02-16,16.19,16.75,16.13,16.69,17800,4.43620635390359,4.58965141617573,4.41976581151729,4.57321087378943,64961.3604530406,0.0,1.0
2000-02-17,16.5,16.5,16.13,16.5,1000,4.52114915623281,4.52114915623281,4.41976581151729,4.52114915623281,3649.51463219329,0.0,1.0
2000-02-18,16.25,16.25,16.25,16.25,400,4.45264689628989,4.45264689628989,4.45264689628989,4.45264689628989,1459.80585287732,0.0,1.0
2000-02-22,17.13,17.13,16.38,16.38,11800,4.69377485128897,4.69377485128897,4.48826807146021,4.48826807146021,43064.2726598809,0.0,1.0
2000-02-23,17.56,17.75,17.0,17.0,9900,4.8115987383908,4.86366045594742,4.65815367611865,4.65815367611865,36130.1948587136,0.0,1.0
2000-02-24,17.5,17.5,17.38,17.44,2600,4.7951581960045,4.7951581960045,4.7622771112319,4.7787176536182,9488.73804370255,0.0,1.0
2000-02-25,17.94,18.0,17.75,17.75,5400,4.91572217350404,4.93216271589034,4.86366045594742,4.86366045594742,19707.3790138438,0.0,1.0
2000-02-28,17.88,17.88,17.75,17.75,2700,4.89928163111774,4.89928163111774,4.86366045594742,4.86366045594742,9853.68950692188,0.0,1.0
2000-02-29,17.88,18.0,17.75,17.75,26700,4.89928163111774,4.93216271589034,4.86366045594742,4.86366045594742,97442.0406795608,0.0,1.0
2000-03-01,17.88,18.5,17.75,18.03,4000,4.89928163111774,5.06916723577618,4.86366045594742,4.94038298708349,14598.0585287732,0.0,1.0
2000-03-02,17.75,17.75,17.75,17.75,300,4.86366045594742,4.86366045594742,4.86366045594742,4.86366045594742,1094.85438965799,0.0,1.0
2000-03-03,17.75,17.75,17.75,17.75,0,4.86366045594742,4.86366045594742,4.86366045594742,4.86366045594742,0,0.0,1.0
2000-03-06,17.0,17.75,16.75,17.75,11100,4.65815367611865,4.86366045594742,4.58965141617573,4.86366045594742,40509.6124173456,0.0,1.0
2000-03-07,16.5,16.5,16.5,16.5,300,4.52114915623281,4.52114915623281,4.52114915623281,4.52114915623281,1094.85438965799,0.0,1.0
2000-03-08,16.25,16.25,16.25,16.25,100,4.45264689628989,4.45264689628989,4.45264689628989,4.45264689628989,364.951463219329,0.0,1.0
2000-03-09,16.25,16.25,16.25,16.25,100,4.45264689628989,4.45264689628989,4.45264689628989,4.45264689628989,364.951463219329,0.0,1.0
2000-03-10,16.25,16.5,16.25,16.5,1800,4.45264689628989,4.52114915623281,4.45264689628989,4.52114915623281,6569.12633794793,0.0,1.0
2000-03-13,16.25,16.25,16.25,16.25,0,4.45264689628989,4.45264689628989,4.45264689628989,4.45264689628989,0,0.0,1.0
2000-03-14,16.0,16.0,16.0,16.0,200,4.38414463634697,4.38414463634697,4.38414463634697,4.38414463634697,729.902926438658,0.0,1.0
2000-03-15,16.0,16.38,16.0,16.25,7800,4.38414463634697,4.48826807146021,4.38414463634697,4.45264689628989,28466.2141311077,0.0,1.0
2000-03-16,16.13,16.63,16.13,16.63,900,4.41976581151729,4.55677033140313,4.41976581151729,4.55677033140313,3284.56316897396,0.0,1.0
2000-03-17,16.13,16.25,15.5,16.0,5100,4.41976581151729,4.45264689628989,4.24714011646113,4.38414463634697,18612.5246241858,0.0,1.0
2000-03-20,15.5,15.5,15.5,15.5,1500,4.24714011646113,4.24714011646113,4.24714011646113,4.24714011646113,5474.27194828993,0.0,1.0
2000-03-21,16.0,16.0,16.0,16.0,800,4.38414463634697,4.38414463634697,4.38414463634697,4.38414463634697,2919.61170575463,0.0,1.0
2000-03-22,16.13,16.13,16.13,16.13,200,4.41976581151729,4.41976581151729,4.41976581151729,4.41976581151729,729.902926438658,0.0,1.0
2000-03-23,16.0,16.13,16.0,16.13,3100,4.38414463634697,4.41976581151729,4.38414463634697,4.41976581151729,11313.4953597992,0.0,1.0
2000-03-24,16.0,16.06,15.5,16.06,7400,4.38414463634697,4.40058517873327,4.24714011646113,4.40058517873327,27006.4082782303,0.0,1.0
2000-03-27,15.5,15.75,15.0,15.75,15900,4.24714011646113,4.31564237640405,4.11013559657528,4.31564237640405,58027.2826518733,0.0,1.0
2000-03-28,15.5,15.5,15.0,15.0,1300,4.24714011646113,4.24714011646113,4.11013559657528,4.11013559657528,4744.36902185127,0.0,1.0
2000-03-29,16.0,16.0,15.38,15.5,2800,4.38414463634697,4.38414463634697,4.21425903168852,4.24714011646113,10218.6409701412,0.0,1.0
2000-03-30,15.25,16.5,15.25,16.5,1700,4.1786378565182,4.52114915623281,4.1786378565182,4.52114915623281,6204.1748747286,0.0,1.0
2000-03-31,15.38,16.5,15.38,16.5,1000,4.21425903168852,4.52114915623281,4.21425903168852,4.52114915623281,3649.5146321933,0.0,1.0
2000-04-03,15.25,15.88,15.0,15.25,4000,4.1786378565182,4.35126355157437,4.11013559657528,4.1786378565182,14598.0585287732,0.0,1.0
2000-04-04,15.5,15.75,15.25,15.25,3800,4.24714011646113,4.31564237640405,4.1786378565182,4.1786378565182,13868.1556023345,0.0,1.0
2000-04-05,15.19,15.38,15.19,15.38,500,4.1621973141319,4.21425903168852,4.1621973141319,4.21425903168852,1824.75731609665,0.0,1.0
2000-04-06,15.19,15.19,15.19,15.19,0,4.1621973141319,4.1621973141319,4.1621973141319,4.1621973141319,0,0.0,1.0
2000-04-07,15.19,15.19,15.19,15.19,0,4.1621973141319,4.1621973141319,4.1621973141319,4.1621973141319,0,0.0,1.0
2000-04-10,15.5,15.5,15.25,15.25,2400,4.24714011646113,4.24714011646113,4.1786378565182,4.1786378565182,8758.83511726389,0.0,1.0
2000-04-11,15.25,15.88,15.25,15.88,400,4.1786378565182,4.35126355157437,4.1786378565182,4.35126355157437,1459.80585287732,0.0,1.0
2000-04-12,15.25,15.75,15.25,15.75,1900,4.1786378565182,4.31564237640405,4.1786378565182,4.31564237640405,6934.07780116726,0.0,1.0
2000-04-13,15.25,15.63,15.25,15.5,2800,4.1786378565182,4.28276129163145,4.1786378565182,4.24714011646113,10218.6409701412,0.0,1.0
2000-04-14,15.63,15.63,15.63,15.63,200,4.28276129163145,4.28276129163145,4.28276129163145,4.28276129163145,729.902926438657,0.0,1.0
2000-04-17,14.75,15.25,14.75,15.25,16600,4.04163333663236,4.1786378565182,4.04163333663236,4.1786378565182,60581.9428944087,0.0,1.0
2000-04-18,14.75,15.0,14.5,14.75,14900,4.04163333663236,4.11013559657528,3.97313107668944,4.04163333663236,54377.7680196801,0.0,1.0
2000-04-19,15.0,15.0,14.75,15.0,9600,4.11013559657528,4.11013559657528,4.04163333663236,4.11013559657528,35035.3404690556,0.0,1.0
2000-04-20,15.75,15.75,15.75,15.75,300,4.31564237640405,4.31564237640405,4.31564237640405,4.31564237640405,1094.85438965799,0.0,1.0
2000-04-24,15.0,15.0,15.0,15.0,5200,4.11013559657528,4.11013559657528,4.11013559657528,4.11013559657528,18977.4760874051,0.0,1.0
2000-04-25,14.75,14.88,14.5,14.88,2900,4.04163333663236,4.07725451180268,3.97313107668944,4.07725451180268,10583.5924333606,0.0,1.0
2000-04-26,14.75,14.75,14.75,14.75,2600,4.04163333663236,4.04163333663236,4.04163333663236,4.04163333663236,9488.73804370256,0.0,1.0
2000-04-27,15.0,15.75,14.88,14.88,5800,4.11013559657528,4.31564237640405,4.07725451180268,4.07725451180268,21167.1848667211,0.0,1.0
2000-04-28,15.0,15.0,15.0,15.0,0,4.11013559657528,4.11013559657528,4.11013559657528,4.11013559657528,0,0.0,1.0
2000-05-01,15.25,15.38,14.75,15.0,4000,4.1786378565182,4.21425903168852,4.04163333663236,4.11013559657528,14598.0585287732,0.0,1.0
2000-05-02,15.5,15.5,15.38,15.5,900,4.24714011646113,4.24714011646113,4.21425903168852,4.24714011646113,3284.56316897396,0.0,1.0
2000-05-03,15.75,15.75,15.75,15.75,200,4.31564237640405,4.31564237640405,4.31564237640405,4.31564237640405,729.902926438658,0.0,1.0
2000-05-04,15.75,15.75,15.25,15.25,7400,4.31564237640405,4.31564237640405,4.1786378565182,4.1786378565182,27006.4082782303,0.0,1.0
2000-05-05,15.25,15.25,15.25,15.25,1400,4.1786378565182,4.1786378565182,4.1786378565182,4.1786378565182,5109.32048507061,0.0,1.0
2000-05-08,15.13,15.13,15.13,15.13,200,4.18411803731364,4.18411803731364,4.18411803731364,4.18411803731364,723.210954618002,0.14,1.0
2000-05-09,15.25,15.25,15.13,15.19,1200,4.21730337534917,4.21730337534917,4.18411803731364,4.20071070633141,4339.26572770802,0.0,1.0
2000-05-10,15.0,15.0,15.0,15.0,300,4.14816725444181,4.14816725444181,4.14816725444181,4.14816725444181,1084.816431927,0.0,1.0
2000-05-11,15.5,15.5,15.25,15.25,7800,4.28643949625654,4.28643949625654,4.21730337534917,4.21730337534917,28205.2272301021,0.0,1.0
2000-05-12,15.38,16.25,15.38,16.25,13300,4.253254158221,4.49384785897863,4.253254158221,4.49384785897863,48093.5284820972,0.0,1.0
2000-05-15,14.84,15.0,14.75,15.0,8400,4.1039201370611,4.14816725444181,4.07903113353445,4.14816725444181,30374.8600939561,0.0,1.0
2000-05-16,14.56,14.56,14.56,14.56,200,4.02648768164485,4.02648768164485,4.02648768164485,4.02648768164485,723.210954618002,0.0,1.0
2000-05-17,15.0,15.0,15.0,15.0,900,4.14816725444181,4.14816725444181,4.14816725444181,4.14816725444181,3254.44929578101,0.0,1.0
2000-05-18,15.63,15.63,15.63,15.63,100,4.32239027912837,4.32239027912837,4.32239027912837,4.32239027912837,361.605477309001,0.0,1.0
2000-05-19,14.5,14.94,14.25,14.94,9200,4.00989501262708,4.13157458542404,3.94075889171972,4.13157458542404,33267.7039124281,0.0,1.0
2000-05-22,15.75,15.75,14.75,15.0,3400,4.3555756171639,4.3555756171639,4.07903113353445,4.14816725444181,12294.586228506,0.0,1.0
2000-05-23,15.38,15.75,14.88,15.75,26500,4.253254158221,4.3555756171639,4.11498191640628,4.3555756171639,95825.4514868854,0.0,1.0
2000-05-24,15.5,15.5,15.5,15.5,1000,4.28643949625654,4.28643949625654,4.28643949625654,4.28643949625654,3616.05477309001,0.0,1.0
2000-05-25,15.38,15.38,15.38,15.38,2400,4.253254158221,4.253254158221,4.253254158221,4.253254158221,8678.53145541604,0.0,1.0
2000-05-26,15.63,15.63,15.63,15.63,1500,4.32239027912837,4.32239027912837,4.32239027912837,4.32239027912837,5424.08215963502,0.0,1.0
2000-05-30,15.5,15.5,15.13,15.13,7100,4.28643949625654,4.28643949625654,4.18411803731364,4.18411803731364,25673.9888889391,0.0,1.0
2000-05-31,15.13,15.13,15.13,15.13,4900,4.18411803731364,4.18411803731364,4.18411803731364,4.18411803731364,17718.6683881411,0.0,1.0
2000-06-01,15.13,15.13,15.13,15.13,0,4.18411803731364,4.18411803731364,4.18411803731364,4.18411803731364,0,0.0,1.0
2000-06-02,15.13,15.38,15.13,15.25,2600,4.18411803731364,4.253254158221,4.18411803731364,4.21730337534917,9401.74241003403,0.0,1.0
2000-06-05,15.13,15.13,15.13,15.13,500,4.18411803731364,4.18411803731364,4.18411803731364,4.18411803731364,1808.02738654501,0.0,1.0
2000-06-06,15.25,15.25,15.25,15.25,200,4.21730337534917,4.21730337534917,4.21730337534917,4.21730337534917,723.210954618003,0.0,1.0
2000-06-07,15.13,15.13,15.13,15.13,2400,4.18411803731364,4.18411803731364,4.18411803731364,4.18411803731364,8678.53145541603,0.0,1.0
2000-06-08,15.25,15.25,15.13,15.19,10100,4.21730337534917,4.21730337534917,4.18411803731364,4.20071070633141,36522.1532082092,0.0,1.0
2000-06-09,15.13,15.5,15.13,15.5,1200,4.18411803731364,4.28643949625654,4.18411803731364,4.28643949625654,4339.26572770801,0.0,1.0
2000-06-12,15.13,15.13,15.13,15.13,1300,4.18411803731364,4.18411803731364,4.18411803731364,4.18411803731364,4700.87120501702,0.0,1.0
2000-06-13,15.38,15.5,15.13,15.13,3900,4.253254158221,4.28643949625654,4.18411803731364,4.18411803731364,14102.6136150511,0.0,1.0
2000-06-14,15.0,15.0,15.0,15.0,300,4.14816725444181,4.14816725444181,4.14816725444181,4.14816725444181,1084.816431927,0.0,1.0
2000-06-15,14.75,15.0,14.75,15.0,4900,4.07903113353445,4.14816725444181,4.07903113353445,4.14816725444181,17718.668388141,0.0,1.0
2000-06-16,14.75,14.75,14.75,14.75,1100,4.07903113353445,4.07903113353445,4.07903113353445,4.07903113353445,3977.66025039901,0.0,1.0
2000-06-19,14.63,14.63,14.63,14.63,2400,4.04584579549891,4.04584579549891,4.04584579549891,4.04584579549891,8678.53145541603,0.0,1.0
2000-06-20,14.63,14.63,14.63,14.63,0,4.04584579549891,4.04584579549891,4.04584579549891,4.04584579549891,0,0.0,1.0
2000-06-21,14.75,14.75,14.75,14.75,200,4.07903113353445,4.07903113353445,4.07903113353445,4.07903113353445,723.210954618002,0.0,1.0
2000-06-22,14.75,15.0,14.75,15.0,500,4.07903113353445,4.14816725444181,4.07903113353445,4.14816725444181,1808.027386545,0.0,1.0
2000-06-23,14.75,14.75,14.75,14.75,400,4.07903113353445,4.07903113353445,4.07903113353445,4.07903113353445,1446.421909236,0.0,1.0
2000-06-26,15.0,15.0,14.75,14.75,400,4.14816725444181,4.14816725444181,4.07903113353445,4.07903113353445,1446.42190923601,0.0,1.0
2000-06-27,14.38,14.63,14.38,14.63,7300,3.97670967459155,4.04584579549891,3.97670967459155,4.04584579549891,26397.1998435571,0.0,1.0
2000-06-28,14.75,14.88,14.25,14.88,1200,4.07903113353445,4.11498191640628,3.94075889171972,4.11498191640628,4339.26572770801,0.0,1.0
2000-06-29,14.5,14.56,14.5,14.56,1100,4.00989501262708,4.02648768164485,4.00989501262708,4.02648768164485,3977.66025039902,0.0,1.0
2000-06-30,14.5,14.75,14.5,14.5,3100,4.00989501262708,4.07903113353445,4.00989501262708,4.00989501262708,11209.769796579,0.0,1.0
2000-07-03,14.5,14.5,14.5,14.5,0,4.00989501262708,4.00989501262708,4.00989501262708,4.00989501262708,0,0.0,1.0
2000-07-05,14.5,14.5,14.5,14.5,0,4.00989501262708,4.00989501262708,4.00989501262708,4.00989501262708,0,0.0,1.0
2000-07-06,13.5,14.0,13.5,14.0,2800,3.73335052899763,3.87162277081236,3.73335052899763,3.87162277081236,10124.953364652,0.0,1.0
2000-07-07,13.88,14.25,13.75,13.94,6000,3.83843743277682,3.94075889171972,3.80248664990499,3.85503010179459,21696.3286385401,0.0,1.0
2000-07-10,13.75,14.25,13.75,13.88,1900,3.80248664990499,3.94075889171972,3.80248664990499,3.83843743277682,6870.50406887103,0.0,1.0
2000-07-11,13.56,13.56,13.56,13.56,500,3.7499431980154,3.7499431980154,3.7499431980154,3.7499431980154,1808.027386545,0.0,1.0
2000-07-12,13.63,13.63,13.63,13.63,100,3.76930131186946,3.76930131186946,3.76930131186946,3.76930131186946,361.605477309001,0.0,1.0
2000-07-13,14.0,14.0,13.5,13.81,1800,3.87162277081236,3.87162277081236,3.73335052899763,3.81907931892276,6508.89859156202,0.0,1.0
2000-07-14,13.63,13.63,13.63,13.63,500,3.76930131186946,3.76930131186946,3.76930131186946,3.76930131186946,1808.02738654501,0.0,1.0
2000-07-17,14.25,14.25,13.78,13.94,4000,3.94075889171972,3.94075889171972,3.81078298441388,3.85503010179459,14464.21909236,0.0,1.0
2000-07-18,13.75,14.0,13.75,13.75,1400,3.80248664990499,3.87162277081236,3.80248664990499,3.80248664990499,5062.47668232602,0.0,1.0
2000-07-19,13.75,13.75,13.75,13.75,0,3.80248664990499,3.80248664990499,3.80248664990499,3.80248664990499,0,0.0,1.0
2000-07-20,14.0,14.0,13.75,14.0,4400,3.87162277081236,3.87162277081236,3.80248664990499,3.87162277081236,15910.641001596,0.0,1.0
2000-07-21,13.63,14.25,13.63,14.25,600,3.76930131186946,3.94075889171972,3.76930131186946,3.94075889171972,2169.63286385401,0.0,1.0
2000-07-24,14.0,14.0,14.0,14.0,100,3.87162277081236,3.87162277081236,3.87162277081236,3.87162277081236,361.605477309001,0.0,1.0
2000-07-25,13.81,13.81,13.81,13.81,100,3.81907931892276,3.81907931892276,3.81907931892276,3.81907931892276,361.605477309001,0.0,1.0
2000-07-26,13.63,13.63,13.63,13.63,400,3.76930131186946,3.76930131186946,3.76930131186946,3.76930131186946,1446.421909236,0.0,1.0
2000-07-27,13.63,14.0,13.63,14.0,300,3.76930131186946,3.87162277081236,3.76930131186946,3.87162277081236,1084.816431927,0.0,1.0
2000-07-28,14.25,14.25,13.63,13.63,800,3.94075889171972,3.94075889171972,3.76930131186946,3.76930131186946,2892.84381847201,0.0,1.0
2000-07-31,14.25,14.25,13.63,13.75,5200,3.94075889171972,3.94075889171972,3.76930131186946,3.80248664990499,18803.4848200681,0.0,1.0
2000-08-01,14.0,14.25,14.0,14.25,2800,3.87162277081236,3.94075889171972,3.87162277081236,3.94075889171972,10124.953364652,0.0,1.0
2000-08-02,14.0,14.0,13.63,13.75,3700,3.87162277081236,3.87162277081236,3.76930131186946,3.80248664990499,13379.402660433,0.0,1.0
2000-08-03,13.75,13.75,13.75,13.75,1200,3.80248664990499,3.80248664990499,3.80248664990499,3.80248664990499,4339.26572770802,0.0,1.0
2000-08-04,13.75,14.0,13.75,14.0,800,3.80248664990499,3.87162277081236,3.80248664990499,3.87162277081236,2892.84381847201,0.0,1.0
2000-08-07,14.0,14.0,13.75,13.75,3700,3.87162277081236,3.87162277081236,3.80248664990499,3.80248664990499,13379.402660433,0.0,1.0
2000-08-08,13.75,13.75,13.5,13.56,9000,3.84120287761312,3.84120287761312,3.77136282529288,3.78812443784974,32216.4707105751,0.14,1.0
2000-08-09,13.63,14.0,13.5,14.0,1100,3.8076796524994,3.91104292993335,3.77136282529288,3.91104292993335,3937.56864240363,0.0,1.0
2000-08-10,13.5,13.5,13.5,13.5,4200,3.77136282529288,3.77136282529288,3.77136282529288,3.77136282529288,15034.3529982684,0.0,1.0
2000-08-11,13.94,13.94,13.5,13.5,400,3.8942813173765,3.8942813173765,3.77136282529288,3.77136282529288,1431.84314269223,0.0,1.0
2000-08-14,13.5,13.5,13.5,13.5,100,3.77136282529288,3.77136282529288,3.77136282529288,3.77136282529288,357.960785673057,0.0,1.0
2000-08-15,13.94,13.94,13.25,13.5,15200,3.8942813173765,3.8942813173765,3.70152277297264,3.77136282529288,54410.0394223047,0.0,1.0
2000-08-16,13.25,14.0,13.25,14.0,1300,3.70152277297264,3.91104292993335,3.70152277297264,3.91104292993335,4653.49021374975,0.0,1.0
2000-08-17,13.94,13.94,13.88,13.88,1800,3.8942813173765,3.8942813173765,3.87751970481964,3.87751970481964,6443.29414211503,0.0,1.0
2000-08-18,13.94,13.94,13.69,13.69,45500,3.8942813173765,3.8942813173765,3.82444126505626,3.82444126505626,162872.157481241,0.0,1.0
2000-08-21,13.75,13.94,13.75,13.94,5200,3.84120287761312,3.8942813173765,3.84120287761312,3.8942813173765,18613.960854999,0.0,1.0
2000-08-22,14.0,14.0,13.5,13.5,42700,3.91104292993335,3.91104292993335,3.77136282529288,3.77136282529288,152849.255482396,0.0,1.0
2000-08-23,13.25,13.75,13.0,13.5,29700,3.70152277297264,3.84120287761312,3.6316827206524,3.77136282529288,106314.353344898,0.0,1.0
2000-08-24,13.25,13.25,13.0,13.0,3000,3.70152277297264,3.70152277297264,3.6316827206524,3.6316827206524,10738.8235701917,0.0,1.0
2000-08-25,13.25,13.5,13.03,13.03,3700,3.70152277297264,3.77136282529288,3.64006352693083,3.64006352693083,13244.5490699031,0.0,1.0
2000-08-28,13.25,13.25,13.0,13.06,1700,3.70152277297264,3.70152277297264,3.6316827206524,3.64844433320926,6085.33335644197,0.0,1.0
2000-08-29,13.25,13.25,13.25,13.25,0,3.70152277297264,3.70152277297264,3.70152277297264,3.70152277297264,0,0.0,1.0
2000-08-30,13.13,13.25,12.75,12.75,7500,3.66799954785893,3.70152277297264,3.56184266833216,3.56184266833216,26847.0589254793,0.0,1.0
2000-08-31,13.13,13.13,13.13,13.13,0,3.66799954785893,3.66799954785893,3.66799954785893,3.66799954785893,0,0.0,1.0
2000-09-01,13.13,13.13,13.13,13.13,1000,3.66799954785893,3.66799954785893,3.66799954785893,3.66799954785893,3579.60785673057,0.0,1.0
2000-09-05,13.0,13.25,13.0,13.0,6800,3.6316827206524,3.70152277297264,3.6316827206524,3.6316827206524,24341.3334257679,0.0,1.0
2000-09-06,13.5,13.5,13.25,13.25,5000,3.77136282529288,3.77136282529288,3.70152277297264,3.70152277297264,17898.0392836529,0.0,1.0
2000-09-07,13.5,13.63,13.5,13.5,15000,3.77136282529288,3.8076796524994,3.77136282529288,3.77136282529288,53694.1178509586,0.0,1.0
2000-09-08,13.5,13.5,13.5,13.5,3000,3.77136282529288,3.77136282529288,3.77136282529288,3.77136282529288,10738.8235701917,0.0,1.0
2000-09-11,13.25,13.25,13.25,13.25,3300,3.70152277297264,3.70152277297264,3.70152277297264,3.70152277297264,11812.7059272109,0.0,1.0
2000-09-12,13.0,13.0,13.0,13.0,100,3.6316827206524,3.6316827206524,3.6316827206524,3.6316827206524,357.960785673057,0.0,1.0
2000-09-13,13.5,13.5,13.5,13.5,300,3.77136282529288,3.77136282529288,3.77136282529288,3.77136282529288,1073.88235701917,0.0,1.0
2000-09-14,13.0,13.25,13.0,13.25,600,3.6316827206524,3.70152277297264,3.6316827206524,3.70152277297264,2147.76471403834,0.0,1.0
2000-09-15,13.5,13.5,13.5,13.5,200,3.77136282529288,3.77136282529288,3.77136282529288,3.77136282529288,715.921571346114,0.0,1.0
2000-09-18,13.0,13.5,13.0,13.16,3400,3.6316827206524,3.77136282529288,3.6316827206524,3.67638035413735,12170.666712884,0.0,1.0
2000-09-19,13.0,13.0,13.0,13.0,8000,3.6316827206524,3.6316827206524,3.6316827206524,3.6316827206524,28636.8628538446,0.0,1.0
2000-09-20,12.94,13.03,12.94,13.03,1800,3.61492110809554,3.64006352693083,3.61492110809554,3.64006352693083,6443.29414211504,0.0,1.0
2000-09-21,12.88,13.0,12.88,13.0,1100,3.59815949553869,3.6316827206524,3.59815949553869,3.6316827206524,3937.56864240363,0.0,1.0
2000-09-22,12.75,12.91,12.75,12.91,1700,3.56184266833216,3.60654030181712,3.56184266833216,3.60654030181712,6085.33335644198,0.0,1.0
2000-09-25,12.25,12.75,12.19,12.75,4000,3.42216256369169,3.56184266833216,3.40540095113483,3.56184266833216,14318.4314269223,0.0,1.0
2000-09-26,12.5,13.0,12.5,13.0,300,3.49200261601192,3.6316827206524,3.49200261601192,3.6316827206524,1073.88235701917,0.0,1.0
2000-09-27,12.88,12.88,12.5,12.5,1000,3.59815949553869,3.59815949553869,3.49200261601192,3.49200261601192,3579.60785673057,0.0,1.0
2000-09-28,12.88,12.88,12.75,12.88,1200,3.59815949553869,3.59815949553869,3.56184266833216,3.59815949553869,4295.52942807668,0.0,1.0
2000-09-29,12.94,12.94,12.25,12.75,7800,3.61492110809554,3.61492110809554,3.42216256369169,3.56184266833216,27920.9412824985,0.0,1.0
2000-10-02,13.63,13.63,12.88,12.94,12200,3.8076796524994,3.8076796524994,3.59815949553869,3.61492110809554,43671.215852113,0.0,1.0
2000-10-03,13.94,13.94,13.69,13.69,1300,3.8942813173765,3.8942813173765,3.82444126505626,3.82444126505626,4653.49021374974,0.0,1.0
2000-10-04,13.94,13.94,13.19,13.19,4800,3.8942813173765,3.8942813173765,3.68476116041578,3.68476116041578,17182.1177123067,0.0,1.0
2000-10-05,13.25,13.94,13.25,13.92,1500,3.70152277297264,3.8942813173765,3.70152277297264,3.88869411319088,5369.41178509586,0.0,1.0
2000-10-06,13.5,13.5,13.25,13.25,200,3.77136282529288,3.77136282529288,3.70152277297264,3.70152277297264,715.921571346114,0.0,1.0
2000-10-09,13.5,13.5,13.5,13.5,0,3.77136282529288,3.77136282529288,3.77136282529288,3.77136282529288,0,0.0,1.0
2000-10-10,13.5,13.5,13.5,13.5,0,3.77136282529288,3.77136282529288,3.77136282529288,3.77136282529288,0,0.0,1.0
2000-10-11,13.13,13.13,13.0,13.0,9200,3.66799954785893,3.66799954785893,3.6316827206524,3.6316827206524,32932.3922819212,0.0,1.0
2000-10-12,13.5,13.61,13.5,13.56,1300,3.77136282529288,3.80209244831378,3.77136282529288,3.78812443784974,4653.49021374974,0.0,1.0
2000-10-13,13.0,13.5,13.0,13.0,7100,3.6316827206524,3.77136282529288,3.6316827206524,3.6316827206524,25415.2157827871,0.0,1.0
2000-10-16,13.0,13.0,13.0,13.0,1400,3.6316827206524,3.6316827206524,3.6316827206524,3.6316827206524,5011.4509994228,0.0,1.0
2000-10-17,13.0,13.13,13.0,13.13,3000,3.6316827206524,3.66799954785893,3.6316827206524,3.66799954785893,10738.8235701917,0.0,1.0
2000-10-18,13.38,13.5,13.0,13.0,2500,3.73783960017916,3.77136282529288,3.6316827206524,3.6316827206524,8949.01964182644,0.0,1.0
2000-10-19,13.38,13.38,13.38,13.38,0,3.73783960017916,3.73783960017916,3.73783960017916,3.73783960017916,0,0.0,1.0
2000-10-20,13.38,13.38,13.38,13.38,0,3.73783960017916,3.73783960017916,3.73783960017916,3.73783960017916,0,0.0,1.0
2000-10-23,13.0,13.0,13.0,13.0,700,3.6316827206524,3.6316827206524,3.6316827206524,3.6316827206524,2505.7254997114,0.0,1.0
2000-10-24,13.0,13.48,13.0,13.48,200,3.6316827206524,3.76577562110726,3.6316827206524,3.76577562110726,715.921571346115,0.0,1.0
2000-10-25,13.0,13.5,13.0,13.5,11100,3.6316827206524,3.77136282529288,3.6316827206524,3.77136282529288,39733.6472097094,0.0,1.0
2000-10-26,13.0,13.0,13.0,13.0,0,3.6316827206524,3.6316827206524,3.6316827206524,3.6316827206524,0,0.0,1.0
2000-10-27,13.0,13.0,13.0,13.0,0,3.6316827206524,3.6316827206524,3.6316827206524,3.6316827206524,0,0.0,1.0
2000-10-30,12.88,12.88,12.88,12.88,300,3.59815949553869,3.59815949553869,3.59815949553869,3.59815949553869,1073.88235701917,0.0,1.0
2000-10-31,13.38,13.75,12.88,12.88,3700,3.73783960017916,3.84120287761312,3.59815949553869,3.59815949553869,13244.5490699031,0.0,1.0
2000-11-01,13.38,13.75,13.25,13.25,1600,3.73783960017916,3.84120287761312,3.70152277297264,3.70152277297264,5727.37257076892,0.0,1.0
2000-11-02,13.5,13.5,13.38,13.5,2400,3.77136282529288,3.77136282529288,3.73783960017916,3.77136282529288,8591.05885615337,0.0,1.0
2000-11-03,13.5,13.75,13.5,13.75,1600,3.77136282529288,3.84120287761312,3.77136282529288,3.84120287761312,5727.37257076891,0.0,1.0
2000-11-06,13.5,13.97,13.5,13.97,4800,3.77136282529288,3.90266212365493,3.77136282529288,3.90266212365493,17182.1177123067,0.0,1.0
2000-11-07,13.44,13.5,13.38,13.5,500,3.75460121273602,3.77136282529288,3.73783960017916,3.77136282529288,1789.80392836529,0.0,1.0
2000-11-08,13.0,13.44,13.0,13.44,800,3.67079314995173,3.79503537964241,3.67079314995173,3.79503537964241,2833.17516818859,0.14,1.0
2000-11-09,12.75,13.25,12.75,13.25,1100,3.60020097399112,3.74138532591235,3.60020097399112,3.74138532591235,3895.61585625931,0.0,1.0
2000-11-10,12.75,13.0,12.75,13.0,1300,3.60020097399112,3.67079314995173,3.60020097399112,3.67079314995173,4603.90964830645,0.0,1.0
2000-11-13,13.38,13.5,13.0,13.0,2900,3.77809325741186,3.81197750187296,3.67079314995173,3.67079314995173,10270.2599846836,0.0,1.0
2000-11-14,13.5,13.5,13.5,13.5,900,3.81197750187296,3.81197750187296,3.81197750187296,3.81197750187296,3187.32206421215,0.0,1.0
2000-11-15,13.5,13.5,13.5,13.5,800,3.81197750187296,3.81197750187296,3.81197750187296,3.81197750187296,2833.17516818858,0.0,1.0
2000-11-16,13.0,13.25,12.81,13.25,1700,3.67079314995173,3.74138532591235,3.61714309622167,3.74138532591235,6020.49723240074,0.0,1.0
2000-11-17,12.75,13.0,12.75,12.98,1600,3.60020097399112,3.67079314995173,3.60020097399112,3.66514577587489,5666.35033637717,0.0,1.0
2000-11-20,13.25,13.5,13.0,13.0,6500,3.74138532591235,3.81197750187296,3.67079314995173,3.67079314995173,23019.5482415322,0.0,1.0
2000-11-21,13.63,13.94,13.25,13.25,7800,3.84868543337247,3.93621973156363,3.74138532591235,3.74138532591235,27623.4578898387,0.0,1.0
2000-11-22,13.5,13.69,13.38,13.38,28300,3.81197750187296,3.86562755560302,3.77809325741186,3.77809325741186,100223.571574671,0.0,1.0
2000-11-24,13.5,13.5,13.5,13.5,0,3.81197750187296,3.81197750187296,3.81197750187296,3.81197750187296,0,0.0,1.0
2000-11-27,13.69,13.75,13.52,13.52,20400,3.86562755560302,3.88256967783357,3.8176248759498,3.8176248759498,72245.9667888088,0.0,1.0
2000-11-28,13.25,13.5,12.13,12.13,5600,3.74138532591235,3.81197750187296,3.42513237760881,3.42513237760881,19832.22617732,0.0,1.0
2000-11-29,13.25,13.25,13.25,13.25,7900,3.74138532591235,3.74138532591235,3.74138532591235,3.74138532591235,27977.6047858622,0.0,1.0
2000-11-30,13.88,13.88,13.02,13.02,4900,3.91927760933308,3.91927760933308,3.67644052402858,3.67644052402858,17353.1979051551,0.0,1.0
2000-12-01,13.88,13.88,13.88,13.88,300,3.91927760933308,3.91927760933308,3.91927760933308,3.91927760933308,1062.44068807072,0.0,1.0
2000-12-04,12.81,13.25,12.81,13.25,4700,3.61714309622167,3.74138532591235,3.61714309622167,3.74138532591235,16644.9041131079,0.0,1.0
2000-12-05,12.75,12.75,12.75,12.75,600,3.60020097399112,3.60020097399112,3.60020097399112,3.60020097399112,2124.88137614144,0.0,1.0
2000-12-06,12.75,12.75,12.75,12.75,0,3.60020097399112,3.60020097399112,3.60020097399112,3.60020097399112,0,0.0,1.0
2000-12-07,12.06,12.39,12.06,12.39,3700,3.40536656833984,3.49854824060785,3.40536656833984,3.49854824060785,13103.4351528722,0.0,1.0
2000-12-08,13.0,15.0,12.25,12.25,29400,3.67079314995173,4.23553055763662,3.4590166220699,3.4590166220699,104119.187430931,0.0,1.0
2000-12-11,13.0,13.06,13.0,13.0,900,3.67079314995173,3.68773527218228,3.67079314995173,3.67079314995173,3187.32206421216,0.0,1.0
2000-12-12,13.63,13.63,13.0,13.0,6000,3.84868543337247,3.84868543337247,3.67079314995173,3.67079314995173,21248.8137614144,0.0,1.0
2000-12-13,13.0,13.0,12.75,12.88,700,3.67079314995173,3.67079314995173,3.60020097399112,3.63690890549064,2479.02827216501,0.0,1.0
2000-12-14,13.0,13.0,13.0,13.0,0,3.67079314995173,3.67079314995173,3.67079314995173,3.67079314995173,0,0.0,1.0
2000-12-15,12.63,12.75,12.63,12.75,2500,3.56631672953003,3.60020097399112,3.56631672953003,3.60020097399112,8853.67240058932,0.0,1.0
2000-12-18,12.19,12.88,12.13,12.88,9500,3.44207449983936,3.63690890549064,3.42513237760881,3.63690890549064,33643.9551222394,0.0,1.0
2000-12-19,12.13,12.5,11.75,12.5,7500,3.42513237760881,3.52960879803051,3.31783227014868,3.52960879803051,26561.017201768,0.0,1.0
2000-12-20,12.06,12.38,11.75,12.0,8100,3.40536656833984,3.49572455356942,3.31783227014868,3.38842444610929,28685.8985779094,0.0,1.0
2000-12-21,12.38,12.38,11.88,11.88,3900,3.49572455356942,3.49572455356942,3.3545402016482,3.3545402016482,13811.7289449193,0.0,1.0
2000-12-22,11.88,12.38,11.88,12.38,800,3.3545402016482,3.49572455356942,3.3545402016482,3.49572455356942,2833.17516818858,0.0,1.0
2000-12-26,12.37,12.37,12.12,12.12,2300,3.492900866531,3.492900866531,3.42230869057039,3.42230869057039,8145.37860854217,0.0,1.0
2000-12-27,12.25,12.38,12.13,12.38,1800,3.4590166220699,3.49572455356942,3.42513237760881,3.49572455356942,6374.64412842432,0.0,1.0
2000-12-28,12.38,12.75,12.06,12.06,6100,3.49572455356942,3.60020097399112,3.40536656833984,3.40536656833984,21602.9606574379,0.0,1.0
2000-12-29,12.25,12.5,12.13,12.14,10600,3.4590166220699,3.52960879803051,3.42513237760881,3.42795606464724,37539.5709784987,0.0,1.0
2001-01-02,12.13,12.13,12.13,12.13,2300,3.42513237760881,3.42513237760881,3.42513237760881,3.42513237760881,8145.37860854218,0.0,1.0
2001-01-03,12.13,12.38,12.13,12.38,24900,3.42513237760881,3.49572455356942,3.42513237760881,3.49572455356942,88182.5771098696,0.0,1.0
2001-01-04,12.25,12.75,12.13,12.13,3900,3.4590166220699,3.60020097399112,3.42513237760881,3.42513237760881,13811.7289449194,0.0,1.0
2001-01-05,12.31,12.31,12.25,12.25,1100,3.47595874430045,3.47595874430045,3.4590166220699,3.4590166220699,3895.6158562593,0.0,1.0
2001-01-08,12.25,12.63,12.25,12.63,2300,3.4590166220699,3.56631672953003,3.4590166220699,3.56631672953003,8145.37860854218,0.0,1.0
2001-01-09,12.25,12.25,12.25,12.25,0,3.4590166220699,3.4590166220699,3.4590166220699,3.4590166220699,0,0.0,1.0
2001-01-10,12.88,12.88,12.56,12.63,1300,3.63690890549064,3.63690890549064,3.54655092026106,3.56631672953003,4603.90964830645,0.0,1.0
2001-01-11,12.75,12.75,12.25,12.5,3600,3.60020097399112,3.60020097399112,3.4590166220699,3.52960879803051,12749.2882568486,0.0,1.0
2001-01-12,12.75,12.75,12.38,12.38,500,3.60020097399112,3.60020097399112,3.49572455356942,3.49572455356942,1770.73448011787,0.0,1.0
2001-01-16,13.0,13.0,12.25,12.27,2900,3.67079314995173,3.67079314995173,3.4590166220699,3.46466399614675,10270.2599846836,0.0,1.0
2001-01-17,12.63,12.98,12.63,12.98,12500,3.56631672953003,3.66514577587489,3.56631672953003,3.66514577587489,44268.3620029466,0.0,1.0
2001-01-18,12.63,12.63,12.25,12.5,6000,3.56631672953003,3.56631672953003,3.4590166220699,3.52960879803051,21248.8137614144,0.0,1.0
2001-01-19,12.63,12.63,12.13,12.63,3900,3.56631672953003,3.56631672953003,3.42513237760881,3.56631672953003,13811.7289449193,0.0,1.0
2001-01-22,12.63,12.63,12.63,12.63,100,3.56631672953003,3.56631672953003,3.56631672953003,3.56631672953003,354.146896023573,0.0,1.0
2001-01-23,12.63,12.63,12.25,12.25,3000,3.56631672953003,3.56631672953003,3.4590166220699,3.4590166220699,10624.4068807072,0.0,1.0
2001-01-24,12.5,12.5,12.0,12.0,11800,3.52960879803051,3.52960879803051,3.38842444610929,3.38842444610929,41789.3337307816,0.0,1.0
2001-01-25,12.38,12.38,12.13,12.13,3900,3.49572455356942,3.49572455356942,3.42513237760881,3.42513237760881,13811.7289449193,0.0,1.0
2001-01-26,12.5,12.5,12.13,12.14,11200,3.52960879803051,3.52960879803051,3.42513237760881,3.42795606464724,39664.4523546402,0.0,1.0
2001-01-29,12.75,12.75,12.5,12.75,3800,3.60020097399112,3.60020097399112,3.52960879803051,3.60020097399112,13457.5820488958,0.0,1.0
2001-01-30,12.75,12.75,12.0,12.75,5600,3.60020097399112,3.60020097399112,3.38842444610929,3.60020097399112,19832.2261773201,0.0,1.0
2001-01-31,12.5,12.5,12.0,12.0,2500,3.52960879803051,3.52960879803051,3.38842444610929,3.38842444610929,8853.67240058933,0.0,1.0
2001-02-01,12.38,12.38,12.38,12.38,200,3.49572455356942,3.49572455356942,3.49572455356942,3.49572455356942,708.293792047146,0.0,1.0
2001-02-02,12.38,12.38,12.13,12.13,1700,3.49572455356942,3.49572455356942,3.42513237760881,3.42513237760881,6020.49723240074,0.0,1.0
2001-02-05,12.63,12.63,12.13,12.13,900,3.56631672953003,3.56631672953003,3.42513237760881,3.42513237760881,3187.32206421216,0.0,1.0
2001-02-06,13.0,13.0,12.5,12.5,200,3.67079314995173,3.67079314995173,3.52960879803051,3.52960879803051,708.293792047146,0.0,1.0
2001-02-07,13.06,13.5,12.94,13.0,3900,3.72726689072022,3.85284096667098,3.69301941546093,3.71014315309057,13665.2409106551,0.14,1.0
2001-02-08,13.06,13.06,13.06,13.06,0,3.72726689072022,3.72726689072022,3.72726689072022,3.72726689072022,0,0.0,1.0
2001-02-09,13.5,13.5,13.5,13.5,100,3.85284096667098,3.85284096667098,3.85284096667098,3.85284096667098,350.390792580899,0.0,1.0
2001-02-12,13.38,13.63,13.25,13.25,1900,3.81859349141168,3.88994239820189,3.78149205988078,3.78149205988078,6657.42505903708,0.0,1.0
2001-02-13,13.06,13.5,13.06,13.27,5200,3.72726689072022,3.85284096667098,3.72726689072022,3.78719997242399,18220.3212142067,0.0,1.0
2001-02-14,13.5,13.5,13.06,13.5,2400,3.85284096667098,3.85284096667098,3.72726689072022,3.85284096667098,8409.37902194156,0.0,1.0
2001-02-15,13.5,13.5,13.0,13.0,5300,3.85284096667098,3.85284096667098,3.71014315309057,3.71014315309057,18570.7120067876,0.0,1.0
2001-02-16,13.5,13.5,12.94,13.48,9800,3.85284096667098,3.85284096667098,3.69301941546093,3.84713305412776,34338.2976729281,0.0,1.0
2001-02-20,13.75,13.75,13.25,13.63,33600,3.92418987346118,3.92418987346118,3.78149205988078,3.88994239820189,117731.306307182,0.0,1.0
2001-02-21,13.88,14.13,13.75,14.0,6800,3.96129130499209,4.03264021178229,3.92418987346118,3.99553878025139,23826.5738955011,0.0,1.0
2001-02-22,13.75,13.75,13.75,13.75,38600,3.92418987346118,3.92418987346118,3.92418987346118,3.92418987346118,135250.845936227,0.0,1.0
2001-02-23,13.75,13.75,13.5,13.5,2800,3.92418987346118,3.92418987346118,3.85284096667098,3.85284096667098,9810.94219226517,0.0,1.0
2001-02-26,13.5,13.5,13.5,13.5,3200,3.85284096667098,3.85284096667098,3.85284096667098,3.85284096667098,11212.5053625888,0.0,1.0
2001-02-27,12.25,13.5,12.06,13.5,13000,3.49609643271996,3.85284096667098,3.44187126355941,3.85284096667098,45550.8030355169,0.0,1.0
2001-02-28,12.75,12.75,12.25,12.27,7300,3.63879424630037,3.63879424630037,3.49609643271996,3.50180434526318,25578.5278584056,0.0,1.0
2001-03-01,13.0,13.0,12.73,12.73,4800,3.71014315309057,3.71014315309057,3.63308633375715,3.63308633375715,16818.7580438831,0.0,1.0
2001-03-02,13.5,13.5,13.5,13.5,1200,3.85284096667098,3.85284096667098,3.85284096667098,3.85284096667098,4204.68951097078,0.0,1.0
2001-03-05,14.0,14.5,14.0,14.36,2600,3.99553878025139,4.13823659383179,3.99553878025139,4.09828120602928,9110.16060710335,0.0,1.0
2001-03-06,13.75,13.75,13.75,13.75,1000,3.92418987346118,3.92418987346118,3.92418987346118,3.92418987346118,3503.90792580899,0.0,1.0
2001-03-07,14.0,14.0,13.63,13.63,600,3.99553878025139,3.99553878025139,3.88994239820189,3.88994239820189,2102.34475548539,0.0,1.0
2001-03-08,13.63,13.63,13.63,13.63,2300,3.88994239820189,3.88994239820189,3.88994239820189,3.88994239820189,8058.98822936066,0.0,1.0
2001-03-09,13.25,13.5,13.25,13.5,1700,3.78149205988078,3.85284096667098,3.78149205988078,3.85284096667098,5956.64347387527,0.0,1.0
2001-03-12,13.0,13.5,13.0,13.5,600,3.71014315309057,3.85284096667098,3.71014315309057,3.85284096667098,2102.34475548539,0.0,1.0
2001-03-13,13.0,13.0,13.0,13.0,0,3.71014315309057,3.71014315309057,3.71014315309057,3.71014315309057,0,0.0,1.0
2001-03-14,13.0,13.63,12.75,12.75,2400,3.71014315309057,3.88994239820189,3.63879424630037,3.63879424630037,8409.37902194157,0.0,1.0
2001-03-15,13.25,13.63,13.25,13.61,2900,3.78149205988078,3.88994239820189,3.78149205988078,3.88423448565867,10161.332984846,0.0,1.0
2001-03-16,13.5,13.5,13.5,13.5,700,3.85284096667098,3.85284096667098,3.85284096667098,3.85284096667098,2452.73554806629,0.0,1.0
2001-03-19,13.0,13.25,13.0,13.25,400,3.71014315309057,3.78149205988078,3.71014315309057,3.78149205988078,1401.5631703236,0.0,1.0
2001-03-20,13.44,13.5,13.38,13.38,300,3.83571722904133,3.85284096667098,3.81859349141168,3.81859349141168,1051.1723777427,0.0,1.0
2001-03-21,13.5,13.5,13.48,13.48,900,3.85284096667098,3.85284096667098,3.84713305412776,3.84713305412776,3153.51713322809,0.0,1.0
2001-03-22,13.38,13.38,13.38,13.38,1500,3.81859349141168,3.81859349141168,3.81859349141168,3.81859349141168,5255.86188871348,0.0,1.0
2001-03-23,13.25,13.38,13.13,13.38,1700,3.78149205988078,3.81859349141168,3.74724458462148,3.81859349141168,5956.64347387527,0.0,1.0
2001-03-26,13.06,13.5,13.06,13.48,18400,3.72726689072022,3.85284096667098,3.72726689072022,3.84713305412776,64471.9058348854,0.0,1.0
2001-03-27,13.5,13.5,13.48,13.48,1200,3.85284096667098,3.85284096667098,3.84713305412776,3.84713305412776,4204.68951097078,0.0,1.0
2001-03-28,13.0,13.0,13.0,13.0,100,3.71014315309057,3.71014315309057,3.71014315309057,3.71014315309057,350.390792580899,0.0,1.0
2001-03-29,13.25,13.5,12.25,13.5,6200,3.78149205988078,3.85284096667098,3.49609643271996,3.85284096667098,21724.2291400157,0.0,1.0
2001-03-30,13.5,13.5,12.75,12.88,2300,3.85284096667098,3.85284096667098,3.63879424630037,3.67589567783128,8058.98822936067,0.0,1.0
2001-04-02,12.75,13.25,12.75,13.0,1900,3.63879424630037,3.78149205988078,3.63879424630037,3.71014315309057,6657.42505903707,0.0,1.0
2001-04-03,12.25,13.0,12.25,12.75,42400,3.49609643271996,3.71014315309057,3.49609643271996,3.63879424630037,148565.696054301,0.0,1.0
2001-04-04,12.38,12.75,12.38,12.75,1200,3.53319786425087,3.63879424630037,3.53319786425087,3.63879424630037,4204.68951097078,0.0,1.0
2001-04-05,12.75,12.75,12.63,12.67,4800,3.63879424630037,3.63879424630037,3.60454677104107,3.61596259612751,16818.7580438831,0.0,1.0
2001-04-06,12.25,12.63,12.25,12.63,2800,3.49609643271996,3.60454677104107,3.49609643271996,3.60454677104107,9810.94219226517,0.0,1.0
2001-04-09,12.25,12.56,12.25,12.56,2800,3.49609643271996,3.58456907713982,3.49609643271996,3.58456907713982,9810.94219226517,0.0,1.0
2001-04-10,12.5,12.5,12.25,12.26,5900,3.56744533951017,3.56744533951017,3.49609643271996,3.49895038899157,20673.056762273,0.0,1.0
2001-04-11,12.4,12.5,12.36,12.36,3600,3.53890577679409,3.56744533951017,3.52748995170765,3.52748995170765,12614.0685329123,0.0,1.0
2001-04-12,12.05,12.56,12.05,12.56,2600,3.4390173072878,3.58456907713982,3.4390173072878,3.58456907713982,9110.16060710337,0.0,1.0
2001-04-16,12.6,12.68,12.05,12.54,2500,3.59598490222625,3.61881655239911,3.4390173072878,3.5788611645966,8759.76981452246,0.0,1.0
2001-04-17,12.6,12.6,12.13,12.13,200,3.59598490222625,3.59598490222625,3.46184895746067,3.46184895746067,700.781585161797,0.0,1.0
2001-04-18,12.5,12.5,12.5,12.5,500,3.56744533951017,3.56744533951017,3.56744533951017,3.56744533951017,1751.95396290449,0.0,1.0
2001-04-19,12.13,12.6,12.13,12.3,8200,3.46184895746067,3.59598490222625,3.46184895746067,3.510366214078,28732.0449916336,0.0,1.0
2001-04-20,12.13,12.5,12.13,12.44,1900,3.46184895746067,3.56744533951017,3.46184895746067,3.55032160188052,6657.42505903706,0.0,1.0
2001-04-23,12.13,12.6,12.13,12.5,8900,3.46184895746067,3.59598490222625,3.46184895746067,3.56744533951017,31184.7805396999,0.0,1.0
2001-04-24,12.25,12.5,12.25,12.5,2300,3.49609643271996,3.56744533951017,3.49609643271996,3.56744533951017,8058.98822936067,0.0,1.0
2001-04-25,12.9,12.9,12.35,12.7,1500,3.68160359037449,3.68160359037449,3.52463599543605,3.62452446494233,5255.86188871348,0.0,1.0
2001-04-26,13.1,13.1,12.63,12.63,7100,3.73868271580666,3.73868271580666,3.60454677104107,3.60454677104107,24877.7462732438,0.0,1.0
2001-04-27,13.2,13.4,13.01,13.01,12100,3.76722227852274,3.8243014039549,3.71299710936218,3.71299710936218,42397.2859022887,0.0,1.0
2001-04-30,13.48,14.0,13.4,13.44,10100,3.84713305412776,3.99553878025139,3.8243014039549,3.83571722904133,35389.4700506708,0.0,1.0
2001-05-01,13.4,13.63,13.4,13.41,4200,3.8243014039549,3.88994239820189,3.8243014039549,3.82715536022651,14716.4132883977,0.0,1.0
2001-05-02,13.7,13.7,13.5,13.5,11600,3.90992009210314,3.90992009210314,3.85284096667098,3.85284096667098,40645.3319393843,0.0,1.0
2001-05-03,13.63,13.63,13.63,13.63,1000,3.88994239820189,3.88994239820189,3.88994239820189,3.88994239820189,3503.90792580898,0.0,1.0
2001-05-04,14.5,14.5,13.6,13.69,8200,4.13823659383179,4.13823659383179,3.88138052938706,3.90706613583154,28732.0449916337,0.0,1.0
2001-05-07,13.7,14.05,13.41,13.41,25800,3.90992009210314,4.00980856160943,3.82715536022651,3.82715536022651,90400.8244858719,0.0,1.0
2001-05-08,13.15,13.62,13.15,13.46,35000,3.79290788496721,3.92847189302307,3.79290788496721,3.88232244347214,121344.892615018,0.14,1.0
2001-05-09,13.8,13.8,13.15,13.3,26300,3.98039002376787,3.98039002376787,3.79290788496721,3.83617299392121,91182.0193078562,0.0,1.0
2001-05-10,14.25,14.35,13.9,13.9,8600,4.11018535062987,4.1390287565992,4.0092334297372,4.0092334297372,29816.1736139758,0.0,1.0
2001-05-11,14.5,14.75,14.0,14.25,12300,4.1822938655532,4.25440238047653,4.03807683570654,4.11018535062987,42644.062261849,0.0,1.0
2001-05-14,14.75,14.75,14.0,14.25,13600,4.25440238047653,4.25440238047653,4.03807683570654,4.11018535062987,47151.158273264,0.0,1.0
2001-05-15,15.75,15.9,14.63,14.63,29200,4.54283644016985,4.58610154912385,4.21979029331333,4.21979029331333,101236.310410243,0.0,1.0
2001-05-16,14.85,15.7,14.45,15.7,21500,4.28324578644586,4.52841473718519,4.16787216256853,4.52841473718519,74540.4340349394,0.0,1.0
2001-05-17,15.1,15.1,14.6,14.85,7400,4.35535430136919,4.35535430136919,4.21113727152253,4.28324578644586,25655.7772957466,0.0,1.0
2001-05-18,15.2,15.25,15.1,15.12,8000,4.38419770733852,4.39861941032319,4.35535430136919,4.36112298256306,27735.9754548612,0.0,1.0
2001-05-21,15.34,15.75,15.34,15.4,53000,4.42457847569559,4.54283644016985,4.42457847569559,4.44188451927719,183750.837388455,0.0,1.0
2001-05-22,15.5,15.5,15.34,15.4,1900,4.47072792524652,4.47072792524652,4.42457847569559,4.44188451927719,6587.29417052953,0.0,1.0
2001-05-23,15.5,15.55,15.34,15.5,16300,4.47072792524652,4.48514962823119,4.42457847569559,4.47072792524652,56512.0499892797,0.0,1.0
2001-05-24,15.05,15.55,15.05,15.5,11700,4.34093259838453,4.48514962823119,4.34093259838453,4.47072792524652,40563.8641027344,0.0,1.0
2001-05-25,14.91,15.45,14.91,15.31,29500,4.30055183002746,4.45630622226185,4.30055183002746,4.41592545390479,102276.409489801,0.0,1.0
2001-05-29,15.35,15.35,14.92,14.92,1700,4.42746281629252,4.42746281629252,4.30343617062439,4.30343617062439,5893.89478415801,0.0,1.0
2001-05-30,15.0,15.4,15.0,15.4,3700,4.32651089539986,4.44188451927719,4.32651089539986,4.44188451927719,12827.8886478733,0.0,1.0
2001-05-31,15.3,15.35,15.0,15.0,18500,4.41304111330786,4.42746281629252,4.32651089539986,4.32651089539986,64139.4432393665,0.0,1.0
2001-06-01,15.15,15.3,15.05,15.3,21300,4.36977600435386,4.41304111330786,4.34093259838453,4.41304111330786,73847.0346485679,0.0,1.0
2001-06-04,14.5,15.28,14.0,15.21,20600,4.1822938655532,4.40727243211399,4.03807683570654,4.38708204793546,71420.1367962675,0.0,1.0
2001-06-05,14.15,14.56,14.14,14.56,21800,4.08134194466053,4.1995999091348,4.0784576040636,4.1995999091348,75580.5331144968,0.0,1.0
2001-06-06,14.5,14.5,14.06,14.15,6700,4.1822938655532,4.1822938655532,4.05538287928814,4.08134194466053,23228.8794434462,0.0,1.0
2001-06-07,15.17,15.17,14.5,14.5,12100,4.37554468554772,4.37554468554772,4.1822938655532,4.1822938655532,41950.6628754776,0.0,1.0
2001-06-08,14.72,15.29,14.68,15.29,5400,4.24574935868573,4.41015677271092,4.234211996298,4.41015677271092,18721.7834320313,0.0,1.0
2001-06-11,14.71,14.9,14.62,14.9,22600,4.2428650180888,4.29766748943053,4.2169059527164,4.29766748943053,78354.1306599828,0.0,1.0
2001-06-12,14.7,14.85,14.6,14.79,34400,4.23998067749186,4.28324578644586,4.21113727152253,4.26593974286426,119264.694455903,0.0,1.0
2001-06-13,14.9,14.9,14.6,14.6,4600,4.32939523599679,4.32939523599679,4.24222620439954,4.24222620439954,15831.3104403413,0.11,1.0
2001-06-14,15.25,15.5,14.6,14.75,2500,4.43109243952692,4.50373329919129,4.24222620439954,4.28581072019817,8603.97306540289,0.0,1.0
2001-06-15,15.2,15.25,14.8,15.13,15500,4.41656426759404,4.43109243952692,4.30033889213104,4.39622482688802,53344.633005498,0.0,1.0
2001-06-18,15.15,15.2,14.9,15.2,2800,4.40203609566117,4.41656426759404,4.32939523599679,4.41656426759404,9636.44983325123,0.0,1.0
2001-06-19,15.25,15.25,15.0,15.15,7600,4.43109243952692,4.43109243952692,4.35845157986254,4.40203609566117,26156.0781188248,0.0,1.0
2001-06-20,15.01,15.45,14.6,15.4,10800,4.36135721424912,4.48920512725842,4.24222620439954,4.47467695532554,37169.1636425405,0.0,1.0
2001-06-21,15.45,15.45,14.65,14.81,5900,4.48920512725842,4.48920512725842,4.25675437633242,4.30324452651762,20305.3764343508,0.0,1.0
2001-06-22,16.0,16.0,14.8,15.45,16500,4.64901501852005,4.64901501852005,4.30033889213104,4.48920512725842,56786.222231659,0.0,1.0
2001-06-25,16.1,16.15,15.75,15.85,25300,4.6780713623858,4.69259953431867,4.57637415885567,4.60543050272142,87072.2074218772,0.0,1.0
2001-06-26,15.6,16.25,15.16,16.1,19500,4.53278964305705,4.72165587818442,4.40494173004774,4.6780713623858,67110.9899101425,0.0,1.0
2001-06-27,16.0,16.0,14.62,15.86,16900,4.64901501852005,4.64901501852005,4.24803747317269,4.608336137108,58162.8579221235,0.0,1.0
2001-06-28,14.23,16.0,14.21,15.3,16800,4.13471773209627,4.64901501852005,4.12890646332312,4.44562061145979,57818.6989995074,0.0,1.0
2001-06-29,15.84,16.12,14.2,14.2,85000,4.60252486833485,4.68388263115895,4.12600082893654,4.12600082893654,292535.084223698,0.0,1.0
2001-07-02,16.09,16.6,14.96,15.49,42400,4.67516572799922,4.82335308171455,4.34682904231624,4.50082766480472,145923.383189233,0.0,1.0
2001-07-03,16.13,16.2,15.61,16.0,6200,4.68678826554552,4.70712770625155,4.53569527744362,4.64901501852005,21337.8532021992,0.0,1.0
2001-07-05,15.65,16.3,15.65,16.1,5600,4.54731781498992,4.7361840501173,4.54731781498992,4.6780713623858,19272.8996665025,0.0,1.0
2001-07-06,15.5,16.15,14.6,15.6,9800,4.50373329919129,4.69259953431867,4.24222620439954,4.53278964305705,33727.5744163794,0.0,1.0
2001-07-09,15.15,15.4,14.75,14.75,6100,4.40203609566117,4.47467695532554,4.28581072019817,4.28581072019817,20993.694279583,0.0,1.0
2001-07-10,15.05,15.15,14.96,15.15,8900,4.37297975179542,4.40203609566117,4.34682904231624,4.40203609566117,30630.1441128343,0.0,1.0
2001-07-11,15.35,15.35,14.96,14.96,21900,4.46014878339267,4.46014878339267,4.34682904231624,4.34682904231624,75370.8040529293,0.0,1.0
2001-07-12,15.5,15.5,15.44,15.45,3300,4.50373329919129,4.50373329919129,4.48629949287184,4.48920512725842,11357.2444463318,0.0,1.0
2001-07-13,15.75,15.75,15.36,15.36,4200,4.57637415885567,4.57637415885567,4.46305441777924,4.46305441777924,14454.6747498769,0.0,1.0
2001-07-16,16.0,16.52,15.5,15.5,16200,4.64901501852005,4.80010800662195,4.50373329919129,4.50373329919129,55753.7454638107,0.0,1.0
2001-07-17,16.55,16.55,15.8,16.0,12800,4.80882490978167,4.80882490978167,4.59090233078855,4.64901501852005,44052.3420948628,0.0,1.0
2001-07-18,16.75,16.85,16.3,16.35,7200,4.86693759751317,4.89599394137892,4.7361840501173,4.75071222205017,24779.4424283603,0.0,1.0
2001-07-19,17.04,17.2,16.7,16.85,23600,4.95120099472385,4.99769114490905,4.8524094255803,4.89599394137892,81221.5057374033,0.0,1.0
2001-07-20,16.86,17.15,16.8,16.9,6400,4.8988995757655,4.98316297297617,4.88146576944605,4.9105221133118,22026.1710474314,0.0,1.0
2001-07-23,16.85,17.2,16.85,16.87,2300,4.89599394137892,4.99769114490905,4.89599394137892,4.90180521015207,7915.65522017067,0.0,1.0
2001-07-24,16.27,16.6,16.25,16.6,1500,4.72746714695757,4.82335308171455,4.72165587818442,4.82335308171455,5162.38383924174,0.0,1.0
2001-07-25,16.3,16.7,16.0,16.65,5300,4.7361840501173,4.8524094255803,4.64901501852005,4.83788125364742,18240.4228986541,0.0,1.0
2001-07-26,16.85,16.85,16.21,16.3,3300,4.89599394137892,4.89599394137892,4.71003334063812,4.7361840501173,11357.2444463318,0.0,1.0
2001-07-27,16.75,16.75,16.35,16.75,2300,4.86693759751317,4.86693759751317,4.75071222205017,4.86693759751317,7915.65522017067,0.0,1.0
2001-07-30,16.95,16.95,16.0,16.0,2900,4.92505028524467,4.92505028524467,4.64901501852005,4.64901501852005,9980.60875586736,0.0,1.0
2001-07-31,16.51,17.72,16.51,16.95,15600,4.79720237223537,5.14878413301095,4.79720237223537,4.92505028524467,53688.7919281141,0.0,1.0
2001-08-01,17.0,17.6,17.0,17.5,8000,4.93957845717755,5.11391652037205,4.93957845717755,5.0848601765063,27532.7138092892,0.0,1.0
2001-08-02,17.8,17.8,17.4,17.57,10800,5.17202920810355,5.17202920810355,5.05580383264055,5.10519961721233,37169.1636425405,0.0,1.0
2001-08-03,17.39,18.25,16.7,16.95,12800,5.05289819825397,5.30278275549943,4.8524094255803,4.92505028524467,44052.3420948629,0.0,1.0
2001-08-06,16.94,17.6,16.68,16.8,8600,4.9221446508581,5.11391652037205,4.84659815680715,4.88146576944605,29597.6673449859,0.0,1.0
2001-08-07,16.71,17.25,16.5,16.92,8800,4.85531505996687,5.01221931684193,4.7942967378488,4.91633338208495,30285.9851902182,0.0,1.0
2001-08-08,16.66,17.25,16.65,17.0,3200,4.88146576944605,5.05433880689942,4.87853571796379,4.98108751984291,10921.3098110181,0.14,1.0
2001-08-09,16.65,16.65,16.65,16.65,1100,4.87853571796379,4.87853571796379,4.87853571796379,4.87853571796379,3754.20024753746,0.0,1.0
2001-08-10,17.42,17.42,16.89,17.4,3500,5.10414968209785,5.10414968209785,4.94885695353804,5.09828957913333,11945.182605801,0.0,1.0
2001-08-13,17.51,17.51,17.05,17.05,4000,5.13052014543819,5.13052014543819,4.99573777725421,4.99573777725421,13651.6372637726,0.0,1.0
2001-08-14,18.25,18.25,17.06,17.51,12700,5.34734395512547,5.34734395512547,4.99866782873647,5.13052014543819,43343.948312478,0.0,1.0
2001-08-15,17.59,18.5,17.59,18.25,16400,5.15396055729628,5.42059524218199,5.15396055729628,5.34734395512547,55971.7127814676,0.0,1.0
2001-08-16,18.25,18.25,17.54,18.0,1500,5.34734395512547,5.34734395512547,5.13931029988498,5.27409266806896,5119.36397391472,0.0,1.0
2001-08-17,17.36,18.35,17.36,18.24,3200,5.08656937320429,5.37664446994808,5.08656937320429,5.34441390364321,10921.3098110181,0.0,1.0
2001-08-20,18.25,18.25,17.94,18.0,12100,5.34734395512547,5.34734395512547,5.2565123591754,5.27409266806896,41296.2027229121,0.0,1.0
2001-08-21,18.0,18.3,18.0,18.0,4600,5.27409266806896,5.36199421253678,5.27409266806896,5.27409266806896,15699.3828533385,0.0,1.0
2001-08-22,19.0,19.0,18.0,18.15,12300,5.56709781629501,5.56709781629501,5.27409266806896,5.31804344030287,41978.7845861007,0.0,1.0
2001-08-23,18.52,18.75,18.5,18.5,18600,5.42645534514651,5.4938465292385,5.42059524218199,5.42059524218199,63480.1132765425,0.0,1.0
2001-08-24,19.0,19.07,18.38,18.97,10100,5.56709781629501,5.58760817667084,5.38543462439486,5.55830766184823,34470.3840910258,0.0,1.0
2001-08-27,19.0,19.19,18.4,19.0,5800,5.56709781629501,5.62276879445796,5.39129472735938,5.56709781629501,19794.8740324703,0.0,1.0
2001-08-28,18.65,19.0,18.6,18.6,4000,5.46454601441589,5.56709781629501,5.44989575700459,5.44989575700459,13651.6372637726,0.0,1.0
2001-08-29,18.65,19.0,18.6,18.6,11700,5.46454601441589,5.56709781629501,5.44989575700459,5.44989575700459,39931.0389965349,0.0,1.0
2001-08-30,18.75,19.0,18.69,19.0,21700,5.4938465292385,5.56709781629501,5.47626622034494,5.56709781629501,74060.1321559663,0.0,1.0
2001-08-31,18.9,19.0,18.75,18.75,27100,5.53779730147241,5.56709781629501,5.4938465292385,5.4938465292385,92489.8424620592,0.0,1.0
2001-09-04,19.0,19.0,18.73,18.75,4400,5.56709781629501,5.56709781629501,5.48798642627398,5.4938465292385,15016.8009901499,0.0,1.0
2001-09-05,18.95,19.0,18.65,18.85,3400,5.55244755888371,5.56709781629501,5.46454601441589,5.52314704406111,11603.8916742067,0.0,1.0
2001-09-06,18.6,19.1,18.6,18.8,22300,5.44989575700459,5.59639833111762,5.44989575700459,5.5084967866498,76107.8777455322,0.0,1.0
2001-09-07,18.9,19.0,18.7,18.7,14100,5.53779730147241,5.56709781629501,5.4791962718272,5.4791962718272,48122.0213547984,0.0,1.0
2001-09-10,18.9,19.0,18.4,19.0,7600,5.53779730147241,5.56709781629501,5.39129472735938,5.56709781629501,25938.1108011679,0.0,1.0
2001-09-17,16.75,18.57,16.75,18.25,27500,4.90783623278639,5.44110560255781,4.90783623278639,5.34734395512547,93855.0061884366,0.0,1.0
2001-09-18,17.25,17.5,16.65,16.65,15100,5.05433880689942,5.12759009395593,4.87853571796379,4.87853571796379,51534.9306707415,0.0,1.0
2001-09-19,15.75,17.0,15.03,17.0,17400,4.61483108456034,4.98108751984291,4.40386737783758,4.98108751984291,59384.6220974108,0.0,1.0
2001-09-20,15.25,16.25,15.25,16.25,6700,4.46832851044731,4.76133365867337,4.46832851044731,4.76133365867337,22866.4924168191,0.0,1.0
2001-09-21,15.07,16.15,15.07,16.15,14800,4.41558758376662,4.73203314385076,4.41558758376662,4.73203314385076,50511.0578759586,0.0,1.0
2001-09-24,15.98,15.98,15.5,15.7,5200,4.68222226865233,4.68222226865233,4.54157979750383,4.60018082714904,17747.1284429044,0.0,1.0
2001-09-25,15.8,16.26,15.53,16.0,5900,4.62948134197164,4.76426371015563,4.55036995195061,4.68808237161685,20136.1649640646,0.0,1.0
2001-09-26,15.52,16.25,15.5,15.5,4800,4.54743990046835,4.76133365867337,4.54157979750383,4.54157979750383,16381.9647165271,0.0,1.0
2001-09-27,16.17,16.2,15.75,15.75,3700,4.73789324681528,4.74668340126206,4.61483108456034,4.61483108456034,12627.7644689897,0.0,1.0
2001-09-28,16.45,16.75,16.2,16.2,14400,4.81993468831858,4.90783623278639,4.74668340126206,4.74668340126206,49145.8941495813,0.0,1.0
2001-10-01,16.58,17.0,16.55,17.0,6800,4.85802535758796,4.98108751984291,4.84923520314118,4.98108751984291,23207.7833484134,0.0,1.0
2001-10-02,16.49,16.5,16.25,16.5,2500,4.83165489424762,4.83458494572988,4.76133365867337,4.83458494572988,8532.27328985787,0.0,1.0
2001-10-03,16.43,17.0,16.4,17.0,3100,4.81407458535406,4.98108751984291,4.80528443090727,4.98108751984291,10580.0188794237,0.0,1.0
2001-10-04,16.8,16.95,16.5,16.95,2700,4.9224864901977,4.9664372624316,4.83458494572988,4.9664372624316,9214.85515304649,0.0,1.0
2001-10-05,16.75,16.8,16.39,16.8,1800,4.90783623278639,4.9224864901977,4.80235437942501,4.9224864901977,6143.23676869767,0.0,1.0
2001-10-08,16.0,16.2,16.0,16.2,3600,4.68808237161685,4.74668340126206,4.68808237161685,4.74668340126206,12286.4735373953,0.0,1.0
2001-10-09,15.44,16.2,15.44,15.65,700,4.52399948861026,4.74668340126206,4.52399948861026,4.58553056973773,2389.0365211602,0.0,1.0
2001-10-10,15.95,15.95,15.45,15.6,14700,4.67343211420555,4.67343211420555,4.52692954009252,4.57088031232643,50169.7669443643,0.0,1.0
2001-10-11,16.37,16.42,15.55,16.42,2300,4.79649427646049,4.8111445338718,4.55623005491513,4.8111445338718,7849.69142666924,0.0,1.0
2001-10-12,16.37,16.67,15.53,15.53,4000,4.79649427646049,4.88439582092831,4.55036995195061,4.55036995195061,13651.6372637726,0.0,1.0
2001-10-15,16.45,16.75,16.37,16.37,5100,4.81993468831858,4.90783623278639,4.79649427646049,4.79649427646049,17405.83751131,0.0,1.0
2001-10-16,17.5,17.5,16.65,16.8,3700,5.12759009395593,5.12759009395593,4.87853571796379,4.9224864901977,12627.7644689897,0.0,1.0
2001-10-17,16.5,17.2,16.5,17.2,4000,4.83458494572988,5.03968854948812,4.83458494572988,5.03968854948812,13651.6372637726,0.0,1.0
2001-10-18,16.23,16.43,16.2,16.4,3000,4.75547355570885,4.81407458535406,4.74668340126206,4.80528443090727,10238.7279478294,0.0,1.0
2001-10-19,17.0,17.0,16.73,16.73,500,4.98108751984291,4.98108751984291,4.90197612982187,4.90197612982187,1706.45465797157,0.0,1.0
2001-10-22,17.14,17.25,16.4,17.0,5600,5.02210824059455,5.05433880689942,4.80528443090727,4.98108751984291,19112.2921692816,0.0,1.0
2001-10-23,17.0,17.25,16.46,17.15,5100,4.98108751984291,5.05433880689942,4.82286473980084,5.02503829207681,17405.83751131,0.0,1.0
2001-10-24,16.33,17.0,16.33,17.0,1500,4.78477407053145,4.98108751984291,4.78477407053145,4.98108751984291,5119.36397391472,0.0,1.0
2001-10-25,17.5,17.5,16.84,17.0,7000,5.12759009395593,5.12759009395593,4.93420669612674,4.98108751984291,23890.365211602,0.0,1.0
2001-10-26,17.85,18.1,17.45,17.5,13600,5.23014189583505,5.30339318289157,5.11293983654463,5.12759009395593,46415.5666968268,0.0,1.0
2001-10-29,17.11,17.6,17.11,17.6,3000,5.01331808614777,5.15689060877854,5.01331808614777,5.15689060877854,10238.7279478294,0.0,1.0
2001-10-30,17.1,17.7,17.1,17.7,1600,5.01038803466551,5.18619112360114,5.01038803466551,5.18619112360114,5460.65490550904,0.0,1.0
2001-10-31,17.0,17.1,17.0,17.0,1700,4.98108751984291,5.01038803466551,4.98108751984291,4.98108751984291,5801.94583710335,0.0,1.0
2001-11-01,17.1,17.1,17.05,17.05,1500,5.01038803466551,5.01038803466551,4.99573777725421,4.99573777725421,5119.36397391472,0.0,1.0
2001-11-02,17.52,18.0,17.52,17.75,2800,5.13345019692045,5.27409266806896,5.13345019692045,5.20084138101245,9556.14608464082,0.0,1.0
2001-11-05,18.0,18.0,17.0,17.5,1900,5.27409266806896,5.27409266806896,4.98108751984291,5.12759009395593,6484.52770029198,0.0,1.0
2001-11-06,18.9,18.9,17.51,17.51,8400,5.53779730147241,5.53779730147241,5.13052014543819,5.13052014543819,28668.4382539224,0.0,1.0
2001-11-07,17.6,18.0,17.46,18.0,7600,5.19791132953019,5.3160456779286,5.15656430759074,5.3160456779286,25733.4131961981,0.14,1.0
2001-11-08,17.0,17.6,17.0,17.6,9300,5.02070980693257,5.19791132953019,5.02070980693257,5.19791132953019,31489.5714111372,0.0,1.0
2001-11-09,16.6,17.36,16.6,17.25,4000,4.90257545853415,5.12703072049114,4.90257545853415,5.09454377468158,13543.9016822096,0.0,1.0
2001-11-12,17.0,17.25,16.57,17.25,1000,5.02070980693257,5.09454377468158,4.89371538240427,5.09454377468158,3385.97542055239,0.0,1.0
2001-11-13,17.0,17.25,16.77,16.77,9000,5.02070980693257,5.09454377468158,4.95278255660348,4.95278255660348,30473.7787849715,0.0,1.0
2001-11-14,17.0,17.0,16.75,16.99,8600,5.02070980693257,5.02070980693257,4.94687583918356,5.01775644822261,29119.3886167505,0.0,1.0
2001-11-15,17.0,17.5,16.2,17.0,17800,5.02070980693257,5.16837774243058,4.78444111013574,5.02070980693257,60270.3624858325,0.0,1.0
2001-11-16,16.21,16.97,16.17,16.75,7500,4.7873944688457,5.01184973080269,4.77558103400586,4.94687583918356,25394.8156541429,0.0,1.0
2001-11-19,16.23,16.74,16.16,16.74,1000,4.79330118626562,4.9439224804736,4.7726276752959,4.9439224804736,3385.97542055239,0.0,1.0
2001-11-20,17.06,17.45,16.51,16.52,34600,5.03842995919233,5.15361094888078,4.87599523014451,4.87894858885447,117154.749551113,0.0,1.0
2001-11-21,17.4,17.5,17.05,17.5,2300,5.13884415533098,5.16837774243058,5.03547660048237,5.16837774243058,7787.74346727049,0.0,1.0
2001-11-23,17.5,17.5,17.4,17.5,600,5.16837774243058,5.16837774243058,5.13884415533098,5.16837774243058,2031.58525233143,0.0,1.0
2001-11-26,18.0,18.0,17.2,17.2,10900,5.3160456779286,5.3160456779286,5.07977698113177,5.07977698113177,36907.132084021,0.0,1.0
2001-11-27,18.25,18.45,18.0,18.0,4700,5.67355752176591,5.73573349460718,5.59583755571432,5.59583755571432,15118.3802527664,0.0,1.05263157894737
2001-11-28,17.37,18.25,17.37,18.25,6000,5.39998324126432,5.67355752176591,5.39998324126432,5.67355752176591,19300.0598971486,0.0,1.0
2001-11-29,18.15,18.3,17.53,17.53,6000,5.64246953534528,5.68910151497623,5.44972401953734,5.44972401953734,19300.0598971486,0.0,1.0
2001-11-30,17.75,18.5,17.26,18.0,21900,5.51811758966274,5.7512774878175,5.36578645620162,5.59583755571432,70445.2186245923,0.0,1.0
2001-12-03,17.88,17.88,17.68,17.88,3700,5.55853197200956,5.55853197200956,5.49635599916829,5.55853197200956,11901.7036032416,0.0,1.0
2001-12-04,17.75,17.75,17.5,17.7,6100,5.51811758966274,5.51811758966274,5.44039762361115,5.50257359645242,19621.7275621011,0.0,1.0
2001-12-05,17.64,18.08,17.64,17.75,3700,5.48392080460004,5.62070794485083,5.48392080460004,5.51811758966274,11901.7036032416,0.0,1.0
2001-12-06,17.7,17.7,17.29,17.7,3200,5.50257359645242,5.50257359645242,5.37511285212781,5.50257359645242,10293.3652784792,0.0,1.0
2001-12-07,18.0,18.0,17.7,18.0,2400,5.59583755571432,5.59583755571432,5.50257359645242,5.59583755571432,7720.02395885944,0.0,1.0
2001-12-10,18.0,18.0,18.0,18.0,400,5.59583755571432,5.59583755571432,5.59583755571432,5.59583755571432,1286.67065980991,0.0,1.0
2001-12-11,18.0,18.0,18.0,18.0,500,5.59583755571432,5.59583755571432,5.59583755571432,5.59583755571432,1608.33832476238,0.0,1.0
2001-12-12,17.5,17.7,17.5,17.7,600,5.44039762361115,5.50257359645242,5.44039762361115,5.50257359645242,1930.00598971486,0.0,1.0
2001-12-13,17.4,17.58,17.0,17.5,4600,5.40930963719051,5.46526801274766,5.28495769150797,5.44039762361115,14796.7125878139,0.0,1.0
2001-12-14,17.61,17.61,17.25,17.4,2500,5.47459440867385,5.47459440867385,5.36267765755956,5.40930963719051,8041.69162381191,0.0,1.0
2001-12-17,18.5,18.5,17.93,17.95,17400,5.7512774878175,5.7512774878175,5.57407596521988,5.58029356250401,55970.1737017309,0.0,1.0
2001-12-18,18.5,18.5,18.1,18.38,10400,5.7512774878175,5.7512774878175,5.62692554213496,5.71397190411274,33453.4371550575,0.0,1.0
2001-12-19,18.02,18.4,17.75,18.0,5300,5.60205515299845,5.72018950139686,5.51811758966274,5.59583755571432,17048.3862424813,0.0,1.0
2001-12-20,17.0,18.1,17.0,18.1,8100,5.28495769150797,5.62692554213496,5.28495769150797,5.62692554213496,26055.0808611506,0.0,1.0
2001-12-21,17.95,17.95,17.1,17.5,42700,5.58029356250401,5.58029356250401,5.31604567792861,5.44039762361115,137352.092934707,0.0,1.0
2001-12-24,18.25,18.5,17.25,17.75,4900,5.67355752176591,5.7512774878175,5.36267765755956,5.51811758966274,15761.7155826714,0.0,1.0
2001-12-26,18.0,18.5,17.81,18.5,9100,5.59583755571432,5.7512774878175,5.53677038151512,5.7512774878175,29271.7575106754,0.0,1.0
2001-12-27,17.75,18.0,16.9,18.0,19400,5.51811758966274,5.59583755571432,5.25386970508734,5.59583755571432,62403.5270007804,0.0,1.0
2001-12-28,16.59,17.7,16.59,17.0,3100,5.15749694718337,5.50257359645242,5.15749694718337,5.28495769150797,9971.69761352677,0.0,1.0
2001-12-31,16.2,17.0,16.15,17.0,30800,5.03625380014289,5.28495769150797,5.02070980693257,5.28495769150797,99073.6408053628,0.0,1.0
2002-01-02,16.4,16.4,16.05,16.15,12500,5.09842977298416,5.09842977298416,4.98962182051194,5.02070980693257,40208.4581190596,0.0,1.0
2002-01-03,16.65,16.7,16.2,16.7,9400,5.17614973903575,5.19169373224607,5.03625380014289,5.19169373224607,30236.7605055328,0.0,1.0
2002-01-04,16.52,16.92,16.35,16.75,10100,5.13573535668892,5.26008730237147,5.08288577977384,5.20723772545638,32488.4341602002,0.0,1.0
2002-01-07,16.0,16.87,16.0,16.87,12700,4.97407782730162,5.24454330916115,4.97407782730162,5.24454330916115,40851.7934489645,0.0,1.0
2002-01-08,16.4,16.95,16.15,16.15,10400,5.09842977298416,5.26941369829765,5.02070980693257,5.02070980693257,33453.4371550576,0.0,1.0
2002-01-09,16.53,16.9,16.23,16.6,6100,5.13884415533099,5.25386970508734,5.04558019606908,5.16060574582543,19621.7275621011,0.0,1.0
2002-01-10,16.22,16.22,16.2,16.2,1300,5.04247139742702,5.04247139742702,5.03625380014289,5.03625380014289,4181.67964438219,0.0,1.0
2002-01-11,16.3,16.5,16.3,16.45,1700,5.06734178656353,5.1295177594048,5.06734178656353,5.11397376619448,5468.3503041921,0.0,1.0
2002-01-14,16.2,16.5,16.2,16.5,2900,5.03625380014289,5.1295177594048,5.03625380014289,5.1295177594048,9328.36228362182,0.0,1.0
2002-01-15,16.59,16.59,16.15,16.3,7200,5.15749694718337,5.15749694718337,5.02070980693257,5.06734178656353,23160.0718765783,0.0,1.0
2002-01-16,16.05,16.62,15.93,16.2,14500,4.98962182051194,5.16682334310956,4.95231623680718,5.03625380014289,46641.8114181091,0.0,1.0
2002-01-17,16.36,16.4,16.2,16.25,4600,5.08599457841591,5.09842977298416,5.03625380014289,5.05179779335321,14796.7125878139,0.0,1.0
2002-01-18,16.2,16.25,16.2,16.2,8900,5.03625380014289,5.05179779335321,5.03625380014289,5.03625380014289,28628.4221807704,0.0,1.0
2002-01-22,16.15,16.5,16.15,16.5,5200,5.02070980693257,5.1295177594048,5.02070980693257,5.1295177594048,16726.7185775288,0.0,1.0
2002-01-23,16.15,16.4,16.15,16.4,9100,5.02070980693257,5.09842977298416,5.02070980693257,5.09842977298416,29271.7575106754,0.0,1.0
2002-01-24,16.39,16.39,16.2,16.2,4700,5.0953209743421,5.0953209743421,5.03625380014289,5.03625380014289,15118.3802527664,0.0,1.0
2002-01-25,16.2,16.4,16.2,16.4,2900,5.03625380014289,5.09842977298416,5.03625380014289,5.09842977298416,9328.36228362182,0.0,1.0
2002-01-28,16.57,16.57,16.2,16.2,11800,5.15127934989924,5.15127934989924,5.03625380014289,5.03625380014289,37956.7844643922,0.0,1.0
2002-01-29,16.15,16.35,16.15,16.35,3700,5.02070980693257,5.08288577977384,5.02070980693257,5.08288577977384,11901.7036032416,0.0,1.0
2002-01-30,16.3,16.4,15.85,16.4,12900,5.06734178656353,5.09842977298416,4.92744584767067,5.09842977298416,41495.1287788694,0.0,1.0
2002-01-31,16.35,16.42,16.15,16.2,14700,5.08288577977384,5.10464737026829,5.02070980693257,5.03625380014289,47285.1467480141,0.0,1.0
2002-02-01,16.15,16.4,16.15,16.4,4600,5.02070980693257,5.09842977298416,5.02070980693257,5.09842977298416,14796.7125878139,0.0,1.0
2002-02-04,16.0,16.3,16.0,16.2,8400,4.97407782730162,5.06734178656353,4.97407782730162,5.03625380014289,27020.083856008,0.0,1.0
2002-02-05,15.9,16.26,15.9,16.25,23600,4.94298984088099,5.05490659199527,4.94298984088099,5.05179779335321,75913.5689287844,0.0,1.0
2002-02-06,16.0,16.15,15.73,15.9,44500,5.01760100829051,5.06464101774323,4.93292899127561,4.9862410019887,141900.481689073,0.14,1.0
2002-02-07,16.0,16.1,16.0,16.05,5400,5.01760100829051,5.04896101459233,5.01760100829051,5.03328101144142,17219.3842948538,0.0,1.0
2002-02-08,16.15,16.2,16.0,16.01,7100,5.06464101774323,5.08032102089414,5.01760100829051,5.02073700892069,22640.3015728633,0.0,1.0
2002-02-11,16.1,16.15,15.95,16.0,19700,5.04896101459233,5.06464101774323,5.0019210051396,5.01760100829051,62818.864927522,0.0,1.0
2002-02-12,16.05,16.05,15.95,16.05,99700,5.03328101144142,5.03328101144142,5.0019210051396,5.03328101144142,317920.854480911,0.0,1.0
2002-02-13,16.04,16.1,16.0,16.0,103900,5.03014501081124,5.04896101459233,5.01760100829051,5.01760100829051,331313.708932464,0.0,1.0
2002-02-14,16.05,16.15,16.0,16.01,16800,5.03328101144142,5.06464101774323,5.01760100829051,5.02073700892069,53571.4178062117,0.0,1.0
2002-02-15,16.1,16.25,16.0,16.1,37700,5.04896101459233,5.09600102404505,5.01760100829051,5.04896101459233,120216.812577034,0.0,1.0
2002-02-19,16.1,16.25,16.1,16.25,12700,5.04896101459233,5.09600102404505,5.04896101459233,5.09600102404505,40497.4408416005,0.0,1.0
2002-02-20,16.37,16.37,16.1,16.37,32700,5.13363303160723,5.13363303160723,5.04896101459233,5.13363303160723,104272.938229948,0.0,1.0
2002-02-21,15.95,16.3,15.95,16.15,7700,5.0019210051396,5.11168102719596,5.0019210051396,5.06464101774323,24553.5664945137,0.0,1.0
2002-02-22,16.3,16.3,16.1,16.14,8400,5.11168102719596,5.11168102719596,5.04896101459233,5.06150501711305,26785.7089031058,0.0,1.0
2002-02-25,16.0,16.3,16.0,16.13,7300,5.01760100829051,5.11168102719596,5.01760100829051,5.05836901648287,23278.0565467468,0.0,1.0
2002-02-26,16.01,16.25,16.0,16.0,1400,5.02073700892069,5.09600102404505,5.01760100829051,5.01760100829051,4464.28481718431,0.0,1.0
2002-02-27,16.1,16.25,16.1,16.1,1300,5.04896101459233,5.09600102404505,5.04896101459233,5.04896101459233,4145.40733024257,0.0,1.0
2002-02-28,16.05,16.25,16.05,16.25,4000,5.03328101144142,5.09600102404505,5.03328101144142,5.09600102404505,12755.0994776694,0.0,1.0
2002-03-01,16.2,16.25,16.05,16.05,14300,5.08032102089414,5.09600102404505,5.03328101144142,5.03328101144142,45599.4806326683,0.0,1.0
2002-03-04,15.8,16.32,15.8,16.2,7800,4.95488099568688,5.11795302845632,4.95488099568688,5.08032102089414,24872.4439814554,0.0,1.0
2002-03-05,16.3,16.3,16.11,16.2,5400,5.11168102719596,5.11168102719596,5.05209701522251,5.08032102089414,17219.3842948537,0.0,1.0
2002-03-06,16.3,16.3,16.0,16.1,9600,5.11168102719596,5.11168102719596,5.01760100829051,5.04896101459233,30612.2387464067,0.0,1.0
2002-03-07,16.1,16.1,16.1,16.1,800,5.04896101459233,5.04896101459233,5.04896101459233,5.04896101459233,2551.01989553389,0.0,1.0
2002-03-08,16.1,16.1,16.1,16.1,1300,5.04896101459233,5.04896101459233,5.04896101459233,5.04896101459233,4145.40733024257,0.0,1.0
2002-03-11,16.45,16.45,16.21,16.25,14100,5.15872103664868,5.15872103664868,5.08345702152432,5.09600102404505,44961.7256587848,0.0,1.0
2002-03-12,16.2,16.45,16.2,16.45,700,5.08032102089414,5.15872103664868,5.08032102089414,5.15872103664868,2232.14240859215,0.0,1.0
2002-03-13,16.3,16.43,16.2,16.4,2600,5.11168102719596,5.15244903538832,5.08032102089414,5.14304103349777,8290.81466048514,0.0,1.0
2002-03-14,16.5,16.5,16.2,16.5,2800,5.17440103979959,5.17440103979959,5.08032102089414,5.17440103979959,8928.56963436861,0.0,1.0
2002-03-15,16.25,16.45,16.1,16.1,20800,5.09600102404505,5.15872103664868,5.04896101459233,5.04896101459233,66326.5172838811,0.0,1.0
2002-03-18,16.5,16.5,16.2,16.25,4400,5.17440103979959,5.17440103979959,5.08032102089414,5.09600102404505,14030.6094254364,0.0,1.0
2002-03-19,16.68,16.69,16.16,16.16,4400,5.23084905114286,5.23398505177304,5.06777701837342,5.06777701837342,14030.6094254364,0.0,1.0
2002-03-20,16.75,16.75,16.72,16.72,800,5.25280105555413,5.25280105555413,5.24339305366358,5.24339305366358,2551.01989553389,0.0,1.0
2002-03-21,17.0,17.0,16.63,17.0,2300,5.33120107130867,5.33120107130867,5.21516904799195,5.33120107130867,7334.18219965993,0.0,1.0
2002-03-22,16.78,17.02,16.58,17.0,4800,5.26220905744467,5.33747307256903,5.19948904484104,5.33120107130867,15306.1193732034,0.0,1.0
2002-03-25,16.76,16.76,16.75,16.75,1000,5.25593705618431,5.25593705618431,5.25280105555413,5.25280105555413,3188.77486941736,0.0,1.0
2002-03-26,17.25,17.25,16.81,17.0,6700,5.40960108706321,5.40960108706321,5.27161705933522,5.33120107130867,21364.7916250963,0.0,1.0
2002-03-27,17.25,17.32,17.0,17.32,3300,5.40960108706321,5.43155309147448,5.33120107130867,5.43155309147448,10522.9570690773,0.0,1.0
2002-03-28,16.75,17.0,16.67,16.67,3700,5.25280105555413,5.33120107130867,5.22771305051268,5.22771305051268,11798.4670168442,0.0,1.0
2002-04-01,17.0,17.0,16.63,17.0,3100,5.33120107130867,5.33120107130867,5.21516904799195,5.33120107130867,9885.20209519382,0.0,1.0
2002-04-02,16.0,17.07,16.0,16.51,3800,5.01760100829051,5.35315307571994,5.01760100829051,5.17753704042977,12117.344503786,0.0,1.0
2002-04-03,16.85,16.85,16.51,16.85,3400,5.28416106185594,5.28416106185594,5.17753704042977,5.28416106185594,10841.834556019,0.0,1.0
2002-04-04,16.99,17.0,16.9,16.9,3000,5.32806507067849,5.33120107130867,5.29984106500685,5.29984106500685,9566.32460825208,0.0,1.0
2002-04-05,16.64,17.0,16.64,17.0,3700,5.21830504862213,5.33120107130867,5.21830504862213,5.33120107130867,11798.4670168442,0.0,1.0
2002-04-08,17.0,17.0,16.25,16.25,1700,5.33120107130867,5.33120107130867,5.09600102404505,5.09600102404505,5420.91727800951,0.0,1.0
2002-04-09,16.5,17.0,16.5,16.53,4700,5.17440103979959,5.33120107130867,5.17440103979959,5.18380904169013,14987.2418862616,0.0,1.0
2002-04-10,17.0,17.0,16.7,17.0,14800,5.33120107130867,5.33120107130867,5.23712105240322,5.33120107130867,47193.8680673769,0.0,1.0
2002-04-11,16.5,17.0,16.47,17.0,6200,5.17440103979959,5.33120107130867,5.16499303790904,5.33120107130867,19770.4041903876,0.0,1.0
2002-04-12,17.2,17.2,16.96,17.0,13400,5.3939210839123,5.3939210839123,5.31865706878794,5.33120107130867,42729.5832501926,0.0,1.0
2002-04-15,17.0,17.01,16.6,16.6,22100,5.33120107130867,5.33433707193885,5.20576104610141,5.20576104610141,70471.9246141237,0.0,1.0
2002-04-16,17.82,17.82,16.89,17.0,9500,5.58835312298356,5.58835312298356,5.29670506437667,5.33120107130867,30293.3612594649,0.0,1.0
2002-04-17,17.09,17.82,17.09,17.29,2600,5.3594250769803,5.58835312298356,5.3594250769803,5.42214508958393,8290.81466048514,0.0,1.0
2002-04-18,16.75,17.7,16.51,17.7,3600,5.25280105555413,5.55072111542138,5.17753704042977,5.55072111542138,11479.5895299025,0.0,1.0
2002-04-19,17.09,17.37,17.0,17.28,6700,5.3594250769803,5.44723309462539,5.33120107130867,5.41900908895375,21364.7916250963,0.0,1.0
2002-04-22,16.96,17.06,16.75,17.0,7200,5.31865706878794,5.35001707508976,5.25280105555413,5.33120107130867,22959.179059805,0.0,1.0
2002-04-23,16.9,16.9,16.8,16.9,1200,5.29984106500685,5.29984106500685,5.26848105870504,5.29984106500685,3826.52984330084,0.0,1.0
2002-04-24,17.06,17.25,17.0,17.0,4400,5.35001707508976,5.40960108706321,5.33120107130867,5.33120107130867,14030.6094254364,0.0,1.0
2002-04-25,17.22,17.22,17.0,17.0,3700,5.40019308517266,5.40019308517266,5.33120107130867,5.33120107130867,11798.4670168442,0.0,1.0
2002-04-26,16.86,17.34,16.8,16.8,5500,5.28729706248613,5.43782509273484,5.26848105870504,5.26848105870504,17538.2617817955,0.0,1.0
2002-04-29,17.7,17.7,16.83,17.37,5500,5.55072111542138,5.55072111542138,5.27788906059558,5.44723309462539,17538.2617817955,0.0,1.0
2002-04-30,17.4,17.6,16.91,16.91,24900,5.45664109651593,5.51936110911956,5.30297706563703,5.30297706563703,79400.4942484923,0.0,1.0
2002-05-01,17.45,17.53,17.21,17.53,3400,5.47232109966684,5.49740910470829,5.39705708454248,5.49740910470829,10841.834556019,0.0,1.0
2002-05-02,17.87,17.9,17.35,17.4,25300,5.60403312613446,5.61344112802501,5.44096109336502,5.45664109651593,80676.0041962593,0.0,1.0
2002-05-03,17.48,18.0,17.41,17.87,6400,5.48172910155738,5.64480113432682,5.45977709714611,5.60403312613446,20408.1591642711,0.0,1.0
2002-05-06,17.59,17.99,17.48,17.61,2200,5.51622510848938,5.64166513369664,5.48172910155738,5.52249710974974,7015.3047127182,0.0,1.0
2002-05-07,17.5,17.5,17.25,17.26,5100,5.48800110281775,5.48800110281775,5.40960108706321,5.41273708769339,16262.7518340285,0.0,1.0
2002-05-08,17.58,17.59,17.24,17.59,46500,5.55699311668174,5.56015409115084,5.44951998473226,5.56015409115084,147106.53456561,0.14,1.0
2002-05-09,17.08,17.58,17.0,17.58,16300,5.39894439322663,5.55699311668174,5.37365659747381,5.55699311668174,51566.3766326762,0.0,1.0
2002-05-10,16.3,17.1,16.3,17.1,20400,5.15238838463665,5.40526634216483,5.15238838463665,5.40526634216483,64537.060325558,0.0,1.0
2002-05-13,17.2,17.35,16.45,16.45,7500,5.43687608685586,5.48429070389239,5.19980300167319,5.19980300167319,23726.8604138081,0.0,1.0
2002-05-14,17.06,17.43,16.76,17.19,12000,5.39262244428842,5.50957849964521,5.29779321021536,5.43371511238675,37962.976662093,0.0,1.0
2002-05-15,17.3,17.45,17.11,17.45,5300,5.46848583154688,5.51590044858341,5.40842731663394,5.51590044858341,16766.981359091,0.0,1.0
2002-05-16,17.1,17.58,17.1,17.3,2400,5.40526634216483,5.55699311668174,5.40526634216483,5.46848583154688,7592.59533241859,0.0,1.0
2002-05-17,17.52,17.7,17.24,17.7,6000,5.53802726986713,5.59492481031097,5.44951998473226,5.59492481031097,18981.4883310465,0.0,1.0
2002-05-20,17.53,17.87,17.28,17.65,20300,5.54118824433623,5.64866137628571,5.46216388260867,5.57911993796546,64220.7021867072,0.0,1.0
2002-05-21,17.6,17.97,17.5,17.5,7900,5.56331506561995,5.68027112097673,5.53170532092892,5.53170532092892,24992.2929692112,0.0,1.0
2002-05-22,17.83,17.9,17.6,17.75,6000,5.6360174784093,5.65814429969301,5.56331506561995,5.61072968265648,18981.4883310465,0.0,1.0
2002-05-23,17.9,17.9,17.66,17.83,16000,5.65814429969301,5.65814429969301,5.58228091243456,5.6360174784093,50617.3022161239,0.0,1.0
2002-05-24,17.7,17.95,17.6,17.6,19200,5.59492481031097,5.67394917203852,5.56331506561995,5.56331506561995,60740.7626593487,0.0,1.0
2002-05-28,17.77,17.85,17.4,17.7,7700,5.61705163159468,5.6423394273475,5.5000955762379,5.59492481031097,24359.5766915097,0.0,1.0
2002-05-29,16.5,17.31,16.3,17.31,58300,5.2156078740187,5.47164680601598,5.15238838463665,5.47164680601598,184436.794950001,0.0,1.0
2002-05-30,16.7,16.72,16.35,16.65,15900,5.27882736340074,5.28514931233895,5.16819325698217,5.26302249105523,50300.9440772732,0.0,1.0
2002-05-31,16.42,16.75,16.4,16.7,11500,5.19032007826588,5.29463223574625,5.18399812932768,5.27882736340074,36381.1859678391,0.0,1.0
2002-06-03,16.49,16.49,16.4,16.42,15700,5.2124468995496,5.2124468995496,5.18399812932768,5.19032007826588,49668.2277995715,0.0,1.0
2002-06-04,16.71,16.71,16.4,16.5,35900,5.28198833786985,5.28198833786985,5.18399812932768,5.2156078740187,113572.571847428,0.0,1.0
2002-06-05,16.68,17.0,16.41,17.0,4000,5.27250541446254,5.37365659747381,5.18715910379678,5.37365659747381,12654.325554031,0.0,1.0
2002-06-06,16.4,16.59,16.4,16.4,7700,5.18399812932768,5.24405664424062,5.18399812932768,5.18399812932768,24359.5766915096,0.0,1.0
2002-06-07,16.4,17.19,16.4,16.4,11500,5.18399812932768,5.43371511238675,5.18399812932768,5.18399812932768,36381.185967839,0.0,1.0
2002-06-10,16.45,17.1,16.43,17.1,5000,5.19980300167319,5.40526634216483,5.19348105273498,5.40526634216483,15817.9069425387,0.0,1.0
2002-06-11,16.79,16.9,16.45,16.46,5200,5.30727613362266,5.34204685278279,5.19980300167319,5.20296397614229,16450.6232202403,0.0,1.0
2002-06-12,16.82,17.0,16.45,16.45,12700,5.31675905702997,5.37365659747381,5.19980300167319,5.19980300167319,40177.4836340484,0.0,1.0
2002-06-13,16.5,16.78,16.48,16.75,11700,5.2156078740187,5.30411515915356,5.20928592508049,5.29463223574625,37013.9022455406,0.0,1.0
2002-06-14,16.6,16.64,16.45,16.5,10300,5.24721761870972,5.25986151658613,5.19980300167319,5.2156078740187,32584.8883016298,0.0,1.0
2002-06-17,16.85,16.85,16.46,16.7,12100,5.32624198043728,5.32624198043728,5.20296397614229,5.27882736340074,38279.3348009437,0.0,1.0
2002-06-18,16.55,16.85,16.37,16.85,8400,5.23141274636421,5.32624198043728,5.17451520592037,5.32624198043728,26574.0836634651,0.0,1.0
2002-06-19,16.49,16.78,16.46,16.51,29200,5.2124468995496,5.30411515915356,5.20296397614229,5.2187688484878,92376.5765444261,0.0,1.0
2002-06-20,16.69,16.94,16.45,16.89,10200,5.27566638893164,5.3546907506592,5.19980300167319,5.33888587831369,32268.530162779,0.0,1.0
2002-06-21,16.78,17.0,16.45,17.0,27300,5.30411515915356,5.37365659747381,5.19980300167319,5.37365659747381,86365.7719062615,0.0,1.0
2002-06-24,17.29,17.31,16.75,16.78,14400,5.46532485707778,5.47164680601598,5.29463223574625,5.30411515915356,45555.5719945115,0.0,1.0
2002-06-25,17.95,17.95,17.0,17.25,14000,5.67394917203852,5.67394917203852,5.37365659747381,5.45268095920137,44290.1394391085,0.0,1.0
2002-06-26,16.8,17.95,16.55,17.1,32000,5.31043710809177,5.67394917203852,5.23141274636421,5.40526634216483,101234.604432248,0.0,1.0
2002-06-27,17.95,17.95,16.71,17.35,13000,5.67394917203852,5.67394917203852,5.28198833786985,5.48429070389239,41126.5580506007,0.0,1.0
2002-06-28,18.5,18.51,17.74,17.95,101800,5.84780276783915,5.85096374230825,5.60756870818738,5.67394917203852,322052.585350088,0.0,1.0
2002-07-01,18.5,18.5,17.36,18.0,25000,5.84780276783915,5.84780276783915,5.48745167836149,5.68975404438403,79089.5347126936,0.0,1.0
2002-07-02,18.26,18.49,16.87,17.0,8500,5.77193938058069,5.84464179337004,5.33256392937548,5.37365659747381,26890.4418023158,0.0,1.0
2002-07-03,18.36,18.4,16.5,16.51,13700,5.80354912527172,5.81619302314812,5.2156078740187,5.2187688484878,43341.0650225561,0.0,1.0
2002-07-05,18.5,18.5,18.5,18.5,500,5.84780276783915,5.84780276783915,5.84780276783915,5.84780276783915,1581.79069425387,0.0,1.0
2002-07-08,17.11,18.75,17.1,17.97,13300,5.40842731663394,5.9268271295667,5.40526634216483,5.68027112097673,42075.632467153,0.0,1.0
2002-07-09,18.24,18.29,17.26,17.26,5500,5.76561743164249,5.781422303988,5.45584193367047,5.45584193367047,17399.6976367926,0.0,1.0
2002-07-10,18.41,18.54,17.25,17.25,3700,5.81935399761723,5.86044666571556,5.45268095920137,5.45268095920137,11705.2511374786,0.0,1.0
2002-07-11,18.6,18.6,17.05,17.74,23800,5.87941251253017,5.87941251253017,5.38946146981932,5.60756870818738,75293.2370464843,0.0,1.0
2002-07-12,16.55,18.6,16.55,18.45,8600,5.23141274636421,5.87941251253017,5.23141274636421,5.83199789549364,27206.7999411666,0.0,1.0
2002-07-15,17.2,17.49,16.56,17.49,3100,5.43687608685586,5.52854434645982,5.23457372083331,5.52854434645982,9807.102304374,0.0,1.0
2002-07-16,17.16,17.5,16.8,17.5,800,5.42423218897945,5.53170532092892,5.31043710809177,5.53170532092892,2530.86511080619,0.0,1.0
2002-07-17,17.52,17.52,17.15,17.5,3300,5.53802726986713,5.53802726986713,5.42107121451034,5.53170532092892,10439.8185820756,0.0,1.0
2002-07-18,16.75,17.5,16.5,17.5,19900,5.29463223574625,5.53170532092892,5.2156078740187,5.53170532092892,62955.2696313042,0.0,1.0
2002-07-19,16.5,17.25,16.5,16.89,5500,5.2156078740187,5.45268095920137,5.2156078740187,5.33888587831369,17399.6976367926,0.0,1.0
2002-07-22,17.5,17.5,16.85,16.85,11200,5.53170532092892,5.53170532092892,5.32624198043728,5.32624198043728,35432.1115512868,0.0,1.0
2002-07-23,16.5,17.11,16.5,16.9,4800,5.2156078740187,5.40842731663394,5.2156078740187,5.34204685278279,15185.1906648372,0.0,1.0
2002-07-24,17.39,17.39,16.2,16.5,8200,5.4969346017688,5.4969346017688,5.12077863994563,5.2156078740187,25941.3673857635,0.0,1.0
2002-07-25,16.77,17.1,16.75,17.08,5000,5.30095418468446,5.40526634216483,5.29463223574625,5.39894439322663,15817.9069425387,0.0,1.0
2002-07-26,17.0,17.15,16.0,16.92,10400,5.37365659747381,5.42107121451034,5.05755915056359,5.34836880172099,32901.2464404805,0.0,1.0
2002-07-29,17.12,17.35,16.33,17.05,5600,5.41158829110304,5.48429070389239,5.16187130804396,5.38946146981932,17716.0557756434,0.0,1.0
2002-07-30,17.99,17.99,16.8,17.25,3300,5.68659306991493,5.68659306991493,5.31043710809177,5.45268095920137,10439.8185820756,0.0,1.0
2002-07-31,16.7,16.98,16.38,16.78,7100,5.27882736340074,5.36733464853561,5.17767618038947,5.30411515915356,22461.427858405,0.0,1.0
2002-08-01,17.25,17.25,16.56,17.0,1000,5.45268095920137,5.45268095920137,5.23457372083331,5.37365659747381,3163.58138850774,0.0,1.0
2002-08-02,16.19,17.25,16.19,16.56,7000,5.11761766547653,5.45268095920137,5.11761766547653,5.23457372083331,22145.0697195542,0.0,1.0
2002-08-05,16.97,17.48,16.1,16.1,4400,5.3641736740665,5.52538337199072,5.08916889525461,5.08916889525461,13919.7581094341,0.0,1.0
2002-08-06,17.7,17.7,16.36,16.36,4900,5.59492481031097,5.59492481031097,5.17135423145127,5.17135423145127,15501.5488036879,0.0,1.0
2002-08-07,17.5,17.89,17.0,17.89,23900,5.57595896349635,5.7002231918257,5.4166458502536,5.7002231918257,75009.5190330706,0.14,1.0
2002-08-08,17.45,17.48,17.45,17.48,3300,5.56002765217208,5.56958643896664,5.56002765217208,5.56958643896664,10356.9628790432,0.0,1.0
2002-08-09,16.75,17.49,16.75,17.49,7200,5.33698929363223,5.5727727012315,5.33698929363223,5.5727727012315,22597.0099179124,0.0,1.0
2002-08-12,16.3,16.5,16.2,16.5,21300,5.19360749171375,5.25733273701085,5.1617448690652,5.25733273701085,66849.4876738243,0.0,1.0
2002-08-13,16.25,16.51,16.25,16.45,5200,5.17767618038947,5.2605189992757,5.17767618038947,5.24140142568657,16320.0627184923,0.0,1.0
2002-08-14,16.65,16.94,16.05,16.31,6000,5.30512667098367,5.39752827666447,5.11395093509237,5.1967937539786,18830.8415982604,0.0,1.0
2002-08-15,16.55,16.9,16.25,16.64,9900,5.27326404833512,5.38478322760505,5.17767618038947,5.30194040871882,31070.8886371297,0.0,1.0
2002-08-16,16.85,16.9,16.55,16.7,1500,5.36885191628078,5.38478322760505,5.27326404833512,5.32105798230795,4707.71039956509,0.0,1.0
2002-08-19,17.5,17.5,16.65,16.9,8400,5.57595896349635,5.57595896349635,5.30512667098367,5.38478322760505,26363.1782375646,0.0,1.0
2002-08-20,17.38,17.9,17.36,17.5,12500,5.53772381631809,5.70340945409056,5.53135129178838,5.57595896349635,39230.9199963758,0.0,1.0
2002-08-21,17.7,17.83,17.53,17.83,3400,5.63968420879346,5.68110561823657,5.58551775029092,5.68110561823657,10670.8102390142,0.0,1.0
2002-08-22,17.84,17.84,17.5,17.5,4200,5.68429188050143,5.68429188050143,5.57595896349635,5.57595896349635,13181.5891187823,0.0,1.0
2002-08-23,17.81,18.0,17.5,17.5,10700,5.67473309370686,5.73527207673911,5.57595896349635,5.57595896349635,33581.6675168977,0.0,1.0
2002-08-26,18.49,18.72,17.8,17.8,11900,5.89139892771701,5.96468295980867,5.67154683144201,5.67154683144201,37347.8358365497,0.0,1.0
2002-08-27,17.98,18.5,17.8,18.5,10300,5.7288995522094,5.89458518998186,5.67154683144201,5.89458518998186,32326.2780770136,0.0,1.0
2002-08-28,17.7,18.1,17.7,17.85,9500,5.63968420879346,5.76713469938766,5.63968420879346,5.68747814276628,29815.4991972456,0.0,1.0
2002-08-29,18.1,18.1,17.53,17.53,9600,5.76713469938766,5.76713469938766,5.58551775029092,5.58551775029092,30129.3465572166,0.0,1.0
2002-08-30,17.65,18.19,17.54,17.94,7500,5.62375289746918,5.79581105977135,5.58870401255577,5.71615450314998,23538.5519978255,0.0,1.0
2002-09-03,16.98,17.5,16.98,17.5,14200,5.41027332572389,5.57595896349635,5.41027332572389,5.57595896349635,44566.3251158829,0.0,1.0
2002-09-04,16.95,17.45,16.4,17.45,12700,5.40071453892933,5.56002765217208,5.2254701143623,5.56002765217208,39858.6147163178,0.0,1.0
2002-09-05,16.61,16.95,16.6,16.95,13100,5.29238162192425,5.40071453892933,5.2891953596594,5.40071453892933,41114.0041562019,0.0,1.0
2002-09-06,17.14,17.68,16.95,17.16,12100,5.46125352196157,5.63331168426375,5.40071453892933,5.46762604649128,37975.5305564918,0.0,1.0
2002-09-09,17.05,17.25,16.85,16.85,5800,5.43257716157788,5.49630240687498,5.36885191628078,5.36885191628078,18203.1468783184,0.0,1.0
2002-09-10,17.14,17.14,16.95,17.06,12800,5.46125352196157,5.46125352196157,5.40071453892933,5.43576342384273,40172.4620762888,0.0,1.0
2002-09-11,17.0,17.74,16.97,17.15,22700,5.4166458502536,5.65242925785288,5.40708706345904,5.46443978422643,71243.3507134185,0.0,1.0
2002-09-12,17.02,17.45,16.98,17.2,5300,5.42301837478331,5.56002765217208,5.41027332572389,5.4803710955507,16633.9100784633,0.0,1.0
2002-09-13,18.09,18.09,16.99,16.99,8100,5.7639484371228,5.7639484371228,5.41345958798875,5.41345958798875,25421.6361576515,0.0,1.0
2002-09-16,17.5,18.1,17.45,17.45,7200,5.57595896349635,5.76713469938766,5.56002765217208,5.56002765217208,22597.0099179125,0.0,1.0
2002-09-17,17.74,17.78,17.5,17.5,2500,5.65242925785288,5.6651743069123,5.57595896349635,5.57595896349635,7846.18399927515,0.0,1.0
2002-09-18,17.46,17.88,17.46,17.5,2300,5.56321391443693,5.69703692956085,5.56321391443693,5.57595896349635,7218.48927933315,0.0,1.0
2002-09-19,17.15,17.85,17.15,17.15,2800,5.46443978422643,5.68747814276628,5.46443978422643,5.46443978422643,8787.72607918817,0.0,1.0
2002-09-20,17.2,18.19,17.2,17.75,32300,5.4803710955507,5.79581105977135,5.4803710955507,5.65561552011773,101372.697270635,0.0,1.0
2002-09-23,17.0,17.21,17.0,17.2,17000,5.4166458502536,5.48355735781556,5.4166458502536,5.4803710955507,53354.0511950711,0.0,1.0
2002-09-24,17.3,17.91,16.7,16.97,39800,5.51223371819925,5.70659571635541,5.32105798230795,5.40708706345904,124911.249268461,0.0,1.0
2002-09-25,17.92,17.93,17.14,17.2,9800,5.70978197862027,5.71296824088512,5.46125352196157,5.4803710955507,30757.0412771586,0.0,1.0
2002-09-26,17.99,18.0,17.5,18.0,8900,5.73208581447425,5.73527207673911,5.57595896349635,5.73527207673911,27932.4150374196,0.0,1.0
2002-09-27,17.43,17.88,17.41,17.6,5800,5.55365512764237,5.69703692956085,5.54728260311266,5.60782158614491,18203.1468783184,0.0,1.0
2002-09-30,17.0,17.68,17.0,17.0,2700,5.4166458502536,5.63331168426375,5.4166458502536,5.4166458502536,8473.87871921717,0.0,1.0
2002-10-01,16.91,17.8,16.85,17.0,13300,5.38796948986991,5.67154683144201,5.36885191628078,5.4166458502536,41741.6988761438,0.0,1.0
2002-10-02,16.72,17.23,16.7,16.85,7900,5.32743050683766,5.48992988234527,5.32105798230795,5.36885191628078,24793.9414377095,0.0,1.0
2002-10-03,17.18,17.2,16.72,17.19,1300,5.47399857102099,5.4803710955507,5.32743050683766,5.47718483328585,4080.01567962308,0.0,1.0
2002-10-04,16.52,16.94,16.5,16.57,5200,5.26370526154056,5.39752827666447,5.25733273701085,5.27963657286483,16320.0627184923,0.0,1.0
2002-10-07,16.09,16.54,16.0,16.5,6200,5.12669598415179,5.27007778607027,5.0980196237681,5.25733273701085,19458.5363182024,0.0,1.0
2002-10-08,16.23,16.31,15.66,16.3,7900,5.17130365585976,5.1967937539786,4.98968670676302,5.19360749171375,24793.9414377095,0.0,1.0
2002-10-09,15.6,16.19,15.6,16.19,18500,4.97056913317389,5.15855860680034,4.97056913317389,5.15855860680034,58061.7615946362,0.0,1.0
2002-10-10,15.69,15.78,15.01,15.78,7600,4.99924549355759,5.02792185394128,4.78257965954744,5.02792185394128,23852.3993577965,0.0,1.0
2002-10-11,15.6,15.94,15.5,15.5,5400,4.97056913317389,5.07890205017897,4.93870651052534,4.93870651052534,16947.7574384344,0.0,1.0
2002-10-14,15.6,15.68,15.5,15.5,4000,4.97056913317389,4.99605923129273,4.93870651052534,4.93870651052534,12553.8943988403,0.0,1.0
2002-10-15,16.1,16.11,15.8,15.88,10900,5.12988224641665,5.1330685086815,5.034294378471,5.05978447658984,34209.3622368397,0.0,1.0
2002-10-16,15.81,16.1,15.8,16.1,3400,5.03748064073585,5.12988224641665,5.034294378471,5.12988224641665,10670.8102390142,0.0,1.0
2002-10-17,16.2,16.2,16.05,16.09,2500,5.1617448690652,5.1617448690652,5.11395093509237,5.12669598415179,7846.18399927515,0.0,1.0
2002-10-18,15.9,16.2,15.9,16.2,5200,5.06615700111954,5.1617448690652,5.06615700111954,5.1617448690652,16320.0627184923,0.0,1.0
2002-10-21,16.0,16.09,15.9,16.0,5100,5.0980196237681,5.12669598415179,5.06615700111954,5.0980196237681,16006.2153585213,0.0,1.0
2002-10-22,15.91,15.98,15.9,15.9,1900,5.0693432633844,5.09164709923839,5.06615700111954,5.06615700111954,5963.09983944912,0.0,1.0
2002-10-23,16.0,16.1,15.9,15.9,3500,5.0980196237681,5.12988224641665,5.06615700111954,5.06615700111954,10984.6575989852,0.0,1.0
2002-10-24,15.95,15.95,15.8,15.9,3600,5.08208831244382,5.08208831244382,5.034294378471,5.06615700111954,11298.5049589562,0.0,1.0
2002-10-25,16.14,16.2,15.9,15.9,2700,5.14262729547607,5.1617448690652,5.06615700111954,5.06615700111954,8473.87871921717,0.0,1.0
2002-10-28,16.22,16.85,16.09,16.14,51700,5.16811739359491,5.36885191628078,5.12669598415179,5.14262729547607,162259.08510501,0.0,1.0
2002-10-29,16.6,16.6,15.9,16.07,13000,5.2891953596594,5.2891953596594,5.06615700111954,5.12032345962208,40800.1567962308,0.0,1.0
2002-10-30,16.42,16.6,15.85,16.55,8600,5.23184263889201,5.2891953596594,5.05022568979527,5.27326404833512,26990.8729575065,0.0,1.0
2002-10-31,16.16,16.35,16.15,16.21,5000,5.14899982000578,5.20953880303802,5.14581355774092,5.16493113133005,15692.3679985503,0.0,1.0
2002-11-01,16.9,16.9,16.16,16.16,6500,5.38478322760505,5.38478322760505,5.14899982000578,5.14899982000578,20400.0783981154,0.0,1.0
2002-11-04,17.1,17.11,16.9,16.9,5400,5.44850847290215,5.45169473516701,5.38478322760505,5.38478322760505,16947.7574384344,0.0,1.0
2002-11-05,17.1,17.1,16.49,16.59,3800,5.44850847290215,5.44850847290215,5.25414647474599,5.28600909739454,11926.1996788982,0.0,1.0
2002-11-06,17.4,17.4,16.45,17.06,22900,5.58870401255577,5.58870401255577,5.28357362106566,5.47949945139089,71297.3882862299,0.14,1.0
2002-11-07,16.54,17.11,16.5,17.03,9200,5.31248071078578,5.49555894567985,5.29963311535461,5.46986375481752,28643.4922372626,0.0,1.0
2002-11-08,16.54,17.4,16.52,16.53,25400,5.31248071078578,5.58870401255577,5.3060569130702,5.30926881192799,79080.945959399,0.0,1.0
2002-11-11,16.02,17.05,16.02,16.53,18400,5.14546197018066,5.4762875525331,5.14546197018066,5.30926881192799,57286.9844745253,0.0,1.0
2002-11-12,16.91,16.91,16.5,16.5,6100,5.43132096852403,5.43132096852403,5.29963311535461,5.29963311535461,18991.8807225329,0.0,1.0
2002-11-13,16.77,17.5,16.65,16.65,15400,5.38635438451496,5.62082300113368,5.34781159822147,5.34781159822147,47946.7152667223,0.0,1.0
2002-11-14,17.18,17.5,16.33,17.06,7500,5.51804223768438,5.62082300113368,5.24503083477217,5.47949945139089,23350.6730195076,0.0,1.0
2002-11-15,17.2,17.52,16.85,17.27,2700,5.52446603539996,5.62724679884926,5.41204957537729,5.5469493274045,8406.24228702274,0.0,1.0
2002-11-18,17.06,17.42,17.05,17.12,3300,5.47949945139089,5.59512781027136,5.4762875525331,5.49877084453764,10274.2961285833,0.0,1.0
2002-11-19,17.02,17.41,17.0,17.21,3000,5.46665185595973,5.59191591141357,5.46022805824415,5.52767793425775,9340.26920780304,0.0,1.0
2002-11-20,17.79,17.8,17.35,17.4,14000,5.71396806800961,5.7171799668674,5.57264451826682,5.58870401255577,43587.9229697475,0.0,1.0
2002-11-21,17.67,17.8,17.6,17.78,3000,5.67542528171612,5.7171799668674,5.65294198971159,5.71075616915182,9340.26920780304,0.0,1.0
2002-11-22,17.65,17.79,17.45,17.45,1900,5.66900148400054,5.71396806800961,5.60476350684473,5.60476350684473,5915.50383160859,0.0,1.0
2002-11-25,18.0,18.0,17.69,17.8,6500,5.78141794402322,5.78141794402322,5.6818490794317,5.7171799668674,20237.2499502399,0.0,1.0
2002-11-26,17.43,17.69,16.0,16.07,25900,5.59833970912915,5.6818490794317,5.13903817246508,5.16152146446962,80637.6574940329,0.0,1.0
2002-11-27,18.0,18.0,17.03,17.03,6100,5.78141794402322,5.78141794402322,5.46986375481752,5.46986375481752,18991.8807225328,0.0,1.0
2002-11-29,17.67,17.99,17.15,17.99,9100,5.67542528171612,5.77820604516542,5.50840654111101,5.77820604516542,28332.1499303359,0.0,1.0
2002-12-02,17.45,17.79,17.01,17.67,5000,5.60476350684473,5.71396806800961,5.46343995710194,5.67542528171612,15567.1153463384,0.0,1.0
2002-12-03,17.13,17.74,17.02,17.38,1000,5.50198274339543,5.69790857372066,5.46665185595973,5.58228021484019,3113.42306926768,0.0,1.0
2002-12-04,16.26,17.74,16.26,17.13,10000,5.22254754276764,5.69790857372066,5.22254754276764,5.50198274339543,31134.2306926768,0.0,1.0
2002-12-05,16.26,16.73,16.26,16.53,3500,5.22254754276764,5.3735067890838,5.22254754276764,5.30926881192799,10896.9807424369,0.0,1.0
2002-12-06,16.25,16.26,16.25,16.26,1700,5.21933564390985,5.22254754276764,5.21933564390985,5.22254754276764,5292.81921775505,0.0,1.0
2002-12-09,16.0,16.67,16.0,16.25,12000,5.13903817246508,5.35423539593706,5.13903817246508,5.21933564390985,37361.0768312122,0.0,1.0
2002-12-10,16.08,16.36,15.91,16.02,4700,5.16473336332741,5.25466653134554,5.11013108274496,5.14546197018066,14633.0884255581,0.0,1.0
2002-12-11,16.63,16.63,15.77,16.02,5900,5.34138780050589,5.34138780050589,5.06516449873589,5.14546197018066,18369.1961086793,0.0,1.0
2002-12-12,16.74,16.75,16.35,16.63,2800,5.37671868794159,5.37993058679938,5.25145463248775,5.34138780050589,8717.5845939495,0.0,1.0
2002-12-13,16.26,16.6,16.26,16.5,1500,5.22254754276764,5.33175210393252,5.22254754276764,5.29963311535461,4670.13460390152,0.0,1.0
2002-12-16,16.75,16.75,16.4,16.4,3800,5.37993058679938,5.37993058679938,5.26751412677671,5.26751412677671,11831.0076632172,0.0,1.0
2002-12-17,16.62,16.69,16.62,16.65,1300,5.3381759016481,5.36065919365264,5.3381759016481,5.34781159822147,4047.44999004799,0.0,1.0
2002-12-18,16.09,16.58,16.09,16.57,700,5.1679452621852,5.32532830621694,5.1679452621852,5.32211640735915,2179.39614848737,0.0,1.0
2002-12-19,16.75,16.75,16.25,16.75,2500,5.37993058679938,5.37993058679938,5.21933564390985,5.37993058679938,7783.5576731692,0.0,1.0
2002-12-20,16.89,17.0,15.58,17.0,22100,5.42489717080845,5.46022805824415,5.00413842043787,5.46022805824415,68806.6498308157,0.0,1.0
2002-12-23,17.0,17.0,16.7,16.79,5300,5.46022805824415,5.46022805824415,5.36387109251043,5.39277818223054,16501.1422671187,0.0,1.0
2002-12-24,17.0,17.0,16.74,16.74,1600,5.46022805824415,5.46022805824415,5.37671868794159,5.37671868794159,4981.47691082829,0.0,1.0
2002-12-26,16.73,17.0,16.52,17.0,700,5.3735067890838,5.46022805824415,5.3060569130702,5.46022805824415,2179.39614848738,0.0,1.0
2002-12-27,16.24,16.27,15.67,16.02,8200,5.21612374505206,5.22575944162543,5.03304551015799,5.14546197018066,25530.069167995,0.0,1.0
2002-12-30,16.08,16.1,15.95,16.0,5200,5.16473336332741,5.17115716104299,5.12297867817613,5.13903817246508,16189.7999601919,0.0,1.0
2002-12-31,15.55,16.34,15.54,16.08,14700,4.9945027238645,5.24824273362996,4.99129082500671,5.16473336332741,45767.3191182349,0.0,1.0
2003-01-02,15.81,16.23,15.35,15.35,9600,5.07801209416706,5.21291184619427,4.93026474670869,4.93026474670869,29888.8614649697,0.0,1.0
2003-01-03,15.59,15.9,15.35,15.5,6700,5.00735031929566,5.10691918388717,4.93026474670869,4.97844322957555,20859.9345640935,0.0,1.0
2003-01-06,16.0,16.25,15.55,15.82,6700,5.13903817246508,5.21933564390985,4.9945027238645,5.08122399302485,20859.9345640935,0.0,1.0
2003-01-07,15.65,15.87,15.35,15.87,4900,5.02662171244241,5.0972834873138,4.93026474670869,5.0972834873138,15255.7730394116,0.0,1.0
2003-01-08,15.55,15.75,15.35,15.75,6700,4.9945027238645,5.05874070102031,4.93026474670869,5.05874070102031,20859.9345640935,0.0,1.0
2003-01-09,15.99,15.99,15.56,15.56,6100,5.13582627360729,5.13582627360729,4.99771462272229,4.99771462272229,18991.8807225328,0.0,1.0
2003-01-10,15.82,15.95,15.7,15.7,1700,5.08122399302485,5.12297867817613,5.04268120673136,5.04268120673136,5292.81921775505,0.0,1.0
2003-01-13,15.55,15.98,15.55,15.75,8700,4.9945027238645,5.1326143747495,4.9945027238645,5.05874070102031,27086.7807026288,0.0,1.0
2003-01-14,15.99,15.99,15.81,15.81,300,5.13582627360729,5.13582627360729,5.07801209416706,5.07801209416706,934.026920780304,0.0,1.0
2003-01-15,15.71,15.9,15.55,15.55,24000,5.04589310558915,5.10691918388717,4.9945027238645,4.9945027238645,74722.1536624243,0.0,1.0
2003-01-16,15.55,15.88,15.55,15.88,3200,4.9945027238645,5.10049538617159,4.9945027238645,5.10049538617159,9962.95382165658,0.0,1.0
2003-01-17,15.55,15.98,15.55,15.55,3600,4.9945027238645,5.1326143747495,4.9945027238645,4.9945027238645,11208.3230493636,0.0,1.0
2003-01-21,15.78,15.79,15.65,15.66,2800,5.06837639759369,5.07158829645148,5.02662171244241,5.0298336113002,8717.5845939495,0.0,1.0
2003-01-22,15.75,15.77,15.56,15.77,1300,5.05874070102031,5.06516449873589,4.99771462272229,5.06516449873589,4047.44999004799,0.0,1.0
2003-01-23,15.61,15.78,15.5,15.5,10000,5.01377411701124,5.06837639759369,4.97844322957555,4.97844322957555,31134.2306926768,0.0,1.0
2003-01-24,15.6,16.0,15.41,15.61,14000,5.01056221815345,5.13903817246508,4.94953613985543,5.01377411701124,43587.9229697475,0.0,1.0
2003-01-27,15.69,15.8,15.6,15.8,18000,5.03946930787357,5.07480019530927,5.01056221815345,5.07480019530927,56041.6152468182,0.0,1.0
2003-01-28,15.82,15.83,15.51,15.77,6100,5.08122399302485,5.08443589188264,4.98165512843334,5.06516449873589,18991.8807225328,0.0,1.0
2003-01-29,15.82,15.83,15.51,15.77,6500,5.08122399302485,5.08443589188264,4.98165512843334,5.06516449873589,20237.2499502399,0.0,1.0
2003-01-30,18.9,18.9,16.5,16.54,86200,6.07048884122438,6.07048884122438,5.29963311535461,5.31248071078578,268377.068570874,0.0,1.0
2003-01-31,18.9,19.1,18.0,18.0,55300,6.07048884122438,6.13472681838019,5.78141794402322,5.78141794402322,172172.295730503,0.0,1.0
2003-02-03,18.91,19.1,18.89,19.1,9200,6.07370074008217,6.13472681838019,6.06727694236659,6.13472681838019,28643.4922372626,0.0,1.0
2003-02-04,18.95,18.99,18.9,18.9,13700,6.08654833551333,6.09939593094449,6.07048884122438,6.07048884122438,42653.8960489672,0.0,1.0
2003-02-05,18.92,19.05,18.92,18.93,12800,6.07691263893996,6.11866732409124,6.07691263893996,6.08012453779775,39851.8152866263,0.0,1.0
2003-02-06,18.73,18.85,18.5,18.5,6100,6.060853144651,6.09968402438182,5.98642729183361,5.98642729183361,18850.9764670398,0.14,1.0
2003-02-07,18.7,19.2,18.7,18.7,35600,6.0511454247183,6.21294075693002,6.0511454247183,6.0511454247183,110015.534791248,0.0,1.0
2003-02-10,18.86,19.05,18.7,18.7,20600,6.10291993102605,6.16440215726651,6.0511454247183,6.0511454247183,63660.6746263966,0.0,1.0
2003-02-11,18.9,18.93,18.85,18.86,17000,6.11586355760299,6.12557127753569,6.09968402438182,6.10291993102605,52535.5081868321,0.0,1.0
2003-02-12,18.95,19.14,18.85,19.14,13400,6.13204309082416,6.19352531706461,6.09968402438182,6.19352531706461,41410.3417472677,0.0,1.0
2003-02-13,18.86,18.95,18.85,18.94,11600,6.10291993102605,6.13204309082416,6.09968402438182,6.12880718417993,35847.7585274855,0.0,1.0
2003-02-14,18.95,19.05,18.88,19.03,2700,6.13204309082416,6.16440215726651,6.10939174431452,6.15793034397804,8343.87482967334,0.0,1.0
2003-02-18,19.1,19.1,18.85,19.0,6000,6.18058169048768,6.18058169048768,6.09968402438182,6.14822262404533,18541.9440659407,0.0,1.0
2003-02-19,18.96,19.0,18.91,18.91,2100,6.1352789974684,6.14822262404533,6.11909946424722,6.11909946424722,6489.68042307926,0.0,1.0
2003-02-20,19.19,19.19,18.92,19.09,35800,6.20970485028579,6.20970485028579,6.12233537089146,6.17734578384344,110633.599593446,0.0,1.0
2003-02-21,19.2,19.2,19.08,19.11,21300,6.21294075693002,6.21294075693002,6.17410987719921,6.18381759713191,65823.9014340897,0.0,1.0
2003-02-24,19.08,19.09,19.01,19.01,4800,6.17410987719921,6.17734578384344,6.15145853068957,6.15145853068957,14833.5552527526,0.0,1.0
2003-02-25,19.39,19.39,19.05,19.15,17000,6.27442298317047,6.27442298317047,6.16440215726651,6.19676122370885,52535.5081868322,0.0,1.0
2003-02-26,19.45,19.45,19.25,19.25,9300,6.29383842303588,6.29383842303588,6.22912029015119,6.22912029015119,28740.0133022082,0.0,1.0
2003-02-27,19.54,19.71,19.3,19.3,23700,6.32296158283399,6.37797199578598,6.24529982337237,6.24529982337237,73240.6790604659,0.0,1.0
2003-02-28,19.64,19.65,19.48,19.51,28600,6.35532064927633,6.35855655592057,6.30354614296858,6.31325386290129,88383.2667143176,0.0,1.0
2003-03-03,19.61,19.65,19.49,19.64,23700,6.34561292934363,6.35855655592057,6.30678204961282,6.35532064927633,73240.6790604659,0.0,1.0
2003-03-04,19.67,19.74,19.51,19.64,15100,6.36502836920904,6.38767971571868,6.31325386290129,6.35532064927633,46663.8925659509,0.0,1.0
2003-03-05,19.69,19.85,19.58,19.85,29000,6.37150018249751,6.42327468880526,6.33590520941093,6.42327468880526,89619.3963187136,0.0,1.0
2003-03-06,19.67,19.68,19.6,19.6,8500,6.36502836920904,6.36826427585327,6.3423770226994,6.3423770226994,26267.754093416,0.0,1.0
2003-03-07,19.68,19.85,19.63,19.63,16100,6.36826427585327,6.42327468880526,6.3520847426321,6.3520847426321,49754.216576941,0.0,1.0
2003-03-10,19.73,19.74,19.63,19.67,23300,6.38444380907444,6.38767971571868,6.3520847426321,6.36502836920904,72004.5494560699,0.0,1.0
2003-03-11,19.6,19.74,19.55,19.74,23700,6.3423770226994,6.38767971571868,6.32619748947822,6.38767971571868,73240.6790604659,0.0,1.0
2003-03-12,19.65,19.65,19.3,19.5,25800,6.35855655592057,6.35855655592057,6.24529982337237,6.31001795625705,79730.3594835452,0.0,1.0
2003-03-13,19.7,19.75,19.45,19.65,8900,6.37473608914174,6.39091562236291,6.29383842303588,6.35855655592057,27503.8836978121,0.0,1.0
2003-03-14,19.66,19.85,19.6,19.6,4500,6.3617924625648,6.42327468880526,6.3423770226994,6.3423770226994,13906.4580494556,0.0,1.0
2003-03-17,19.66,19.8,19.25,19.5,18200,6.3617924625648,6.40709515558408,6.22912029015119,6.31001795625705,56243.8970000203,0.0,1.0
2003-03-18,19.53,19.65,19.25,19.65,5100,6.31972567618976,6.35855655592057,6.22912029015119,6.35855655592057,15760.6524560496,0.0,1.0
2003-03-19,19.0,19.39,18.75,19.39,6900,6.14822262404533,6.27442298317047,6.06732495793947,6.27442298317047,21323.2356758319,0.0,1.0
2003-03-20,18.85,19.0,18.68,18.99,9000,6.09968402438182,6.14822262404533,6.04467361142983,6.1449867174011,27812.9160989111,0.0,1.0
2003-03-21,18.13,19.02,18.0,19.01,22300,5.86669874599694,6.1546944373338,5.82463195962189,6.15145853068957,68914.2254450798,0.0,1.0
2003-03-24,17.06,18.03,17.0,18.03,24800,5.52045673506386,5.8343396795546,5.50104129519846,5.8343396795546,76640.0354725551,0.0,1.0
2003-03-25,17.5,17.5,17.05,17.06,19800,5.66283662741017,5.66283662741017,5.51722082841963,5.52045673506386,61188.4154176045,0.0,1.0
2003-03-26,17.44,17.68,17.03,17.23,13000,5.64342118754477,5.72108294700639,5.51074901513116,5.57546714801585,40174.2121428716,0.0,1.0
2003-03-27,17.34,17.78,17.32,17.78,9800,5.61106212110242,5.75344201344874,5.60459030781396,5.75344201344874,30285.1753077032,0.0,1.0
2003-03-28,17.42,17.47,17.29,17.4,6100,5.6369493742563,5.65312890747747,5.59488258788125,5.63047756096783,18850.9764670398,0.0,1.0
2003-03-31,17.55,17.57,17.1,17.42,11400,5.67901616063135,5.68548797391982,5.5334003616408,5.6369493742563,35229.6937252874,0.0,1.0
2003-04-01,17.54,17.92,17.42,17.46,18500,5.67578025398711,5.79874470646802,5.6369493742563,5.64989300083324,57170.9942033173,0.0,1.0
2003-04-02,17.769,17.81,17.25,17.6,19900,5.74988251614008,5.76314973338144,5.58193896130432,5.69519569385252,61497.4478187035,0.0,1.0
2003-04-03,17.62,17.94,17.62,17.94,9600,5.70166750714099,5.80521651975649,5.70166750714099,5.80521651975649,29667.1105055052,0.0,1.0
2003-04-04,17.9,17.9,17.76,17.9,4700,5.79227289317955,5.79227289317955,5.74697020016027,5.79227289317955,14524.5228516536,0.0,1.0
2003-04-07,17.98,17.98,17.7,17.9,4600,5.81816014633343,5.81816014633343,5.72755476029486,5.79227289317955,14215.4904505546,0.0,1.0
2003-04-08,17.26,17.97,17.1,17.72,4200,5.58517486794855,5.81492423968919,5.5334003616408,5.73402657358333,12979.3608461585,0.0,1.0
2003-04-09,17.5,18.35,17.35,17.72,11800,5.66283662741017,5.9378886921701,5.61429802774666,5.73402657358333,36465.8233296835,0.0,1.0
2003-04-10,17.26,17.49,17.2,17.49,2900,5.58517486794855,5.65960072076594,5.56575942808314,5.65960072076594,8961.93963187136,0.0,1.0
2003-04-11,17.35,17.5,17.22,17.22,6600,5.61429802774666,5.66283662741017,5.57223124137161,5.57223124137161,20396.1384725348,0.0,1.0
2003-04-14,17.46,17.64,17.37,17.38,4800,5.64989300083324,5.70813932042946,5.62076984103513,5.62400574767936,14833.5552527526,0.0,1.0
2003-04-15,17.5,17.5,17.25,17.4,7400,5.66283662741017,5.66283662741017,5.58193896130432,5.63047756096783,22868.3976813269,0.0,1.0
2003-04-16,17.131,17.39,17.131,17.3,12700,5.54343167223793,5.6272416543236,5.54343167223793,5.59811849452549,39247.1149395746,0.0,1.0
2003-04-17,17.53,17.63,17.11,17.4,5700,5.67254434734288,5.70490341378522,5.53663626828503,5.63047756096783,17614.8468626437,0.0,1.0
2003-04-21,17.7,17.7,17.48,17.64,800,5.72755476029486,5.72755476029486,5.65636481412171,5.70813932042946,2472.2592087921,0.0,1.0
2003-04-22,17.69,17.76,17.57,17.57,2500,5.72431885365063,5.74697020016027,5.68548797391982,5.68548797391982,7725.81002747531,0.0,1.0
2003-04-23,17.95,17.95,17.6,17.7,2200,5.80845242640072,5.80845242640072,5.69519569385252,5.72755476029486,6798.71282417828,0.0,1.0
2003-04-24,17.99,17.99,17.8,17.98,2200,5.82139605297766,5.82139605297766,5.75991382673721,5.81816014633343,6798.71282417827,0.0,1.0
2003-04-25,17.47,17.47,17.45,17.46,600,5.65312890747747,5.65312890747747,5.646657094189,5.64989300083324,1854.19440659407,0.0,1.0
2003-04-28,17.4,17.9,17.17,17.89,11200,5.63047756096783,5.79227289317955,5.55605170815044,5.78903698653532,34611.6289230894,0.0,1.0
2003-04-29,17.461,17.82,17.41,17.57,7400,5.65021659149766,5.76638564002568,5.63371346761207,5.68548797391982,22868.3976813269,0.0,1.0
2003-04-30,17.46,17.49,17.2,17.38,13400,5.64989300083324,5.65960072076594,5.56575942808314,5.62400574767936,41410.3417472677,0.0,1.0
2003-05-01,17.66,17.66,17.15,17.48,3300,5.71461113371793,5.71461113371793,5.54957989486197,5.65636481412171,10198.0692362674,0.0,1.0
2003-05-02,17.93,17.98,17.63,17.72,3900,5.80198061311225,5.81816014633343,5.70490341378522,5.73402657358333,12052.2636428615,0.0,1.0
2003-05-05,17.61,17.9,17.35,17.9,2800,5.69843160049675,5.79227289317955,5.61429802774666,5.79227289317955,8652.90723077235,0.0,1.0
2003-05-06,18.15,18.15,17.69,17.7,8600,5.87317055928541,5.87317055928541,5.72431885365063,5.72755476029486,26576.7864945151,0.0,1.0
2003-05-07,17.51,18.9,17.51,18.9,9600,5.71137522707369,6.16476252379742,5.71137522707369,6.16476252379742,29431.7906488043,0.14,1.0
2003-05-08,17.25,17.55,17.0,17.55,4700,5.62656897013256,5.72442234352617,5.54502449230456,5.72442234352617,14409.3141718104,0.0,1.0
2003-05-09,17.7,17.87,17.25,17.25,5500,5.77334903022298,5.82879927514602,5.62656897013256,5.62656897013256,16861.9633925441,0.0,1.0
2003-05-12,18.54,18.85,17.34,17.34,13700,6.04733847572508,6.14845362823182,5.65592498215065,5.65592498215065,42001.6179050645,0.0,1.0
2003-05-13,18.49,18.49,17.7,18.21,18300,6.03102958015948,6.03102958015948,5.77334903022298,5.93969976499212,56104.3509242832,0.0,1.0
2003-05-14,17.74,18.7,17.72,18.55,3400,5.78639614667546,6.09952694153501,5.77987258844922,6.05060025483821,10423.7591881182,0.0,1.0
2003-05-15,18.77,18.94,18.01,18.08,31800,6.12235939532685,6.1778096402499,5.87446418272971,5.89729663652155,97492.8065241643,0.0,1.0
2003-05-16,18.7,18.99,18.32,18.5,30600,6.09952694153501,6.1941185358155,5.97557933523644,6.0342913592726,93813.8326930637,0.0,1.0
2003-05-19,17.75,18.55,17.75,18.3,14100,5.78965792578858,6.05060025483821,5.78965792578858,5.9690557770102,43227.9425154313,0.0,1.0
2003-05-20,18.06,18.24,17.76,18.23,4800,5.89077307829531,5.94948510233147,5.7929197049017,5.94622332321836,14715.8953244021,0.0,1.0
2003-05-21,18.25,18.25,18.05,18.05,900,5.9527468814446,5.9527468814446,5.88751129918219,5.88751129918219,2759.2303733254,0.0,1.0
2003-05-22,18.39,18.4,18.1,18.1,4300,5.99841178902828,6.0016735681414,5.90382019474779,5.90382019474779,13182.9895614436,0.0,1.0
2003-05-23,18.35,18.35,18.15,18.15,300,5.9853646725758,5.9853646725758,5.92012909031339,5.92012909031339,919.743457775134,0.0,1.0
2003-05-27,18.3,18.32,18.2,18.32,1900,5.9690557770102,5.97557933523644,5.93643798587899,5.97557933523644,5825.04189924251,0.0,1.0
2003-05-28,18.2,18.5,18.2,18.5,6700,5.93643798587899,6.0342913592726,5.93643798587899,6.0342913592726,20540.9372236447,0.0,1.0
2003-05-29,18.5,18.62,18.2,18.2,21300,6.0342913592726,6.07343270863005,5.93643798587899,5.93643798587899,65301.7855020346,0.0,1.0
2003-05-30,19.1,19.1,18.32,18.59,10100,6.22999810605982,6.22999810605982,5.97557933523644,6.06364737129069,30964.6964117629,0.0,1.0
2003-06-02,18.939,19.23,18.88,19.1,5300,6.17748346233859,6.27240123453039,6.15823896557118,6.22999810605982,16248.8010873607,0.0,1.0
2003-06-03,18.8,19.0,18.8,19.0,900,6.13214473266621,6.19738031492862,6.13214473266621,6.19738031492862,2759.2303733254,0.0,1.0
2003-06-04,19.09,19.09,18.83,19.0,5000,6.2267363269467,6.2267363269467,6.14193007000557,6.19738031492862,15329.0576295856,0.0,1.0
2003-06-05,19.0,19.15,18.08,18.08,6700,6.19738031492862,6.24630700162542,5.89729663652155,5.89729663652155,20540.9372236447,0.0,1.0
2003-06-06,18.06,19.16,18.05,18.05,4300,5.89077307829531,6.24956878073855,5.88751129918219,5.88751129918219,13182.9895614436,0.0,1.0
2003-06-09,18.1,19.25,18.1,19.25,7400,5.90382019474779,6.27892479275663,5.90382019474779,6.27892479275663,22687.0052917867,0.0,1.0
2003-06-10,19.0,19.0,18.1,18.1,12700,6.19738031492862,6.19738031492862,5.90382019474779,5.90382019474779,38935.8063791474,0.0,1.0
2003-06-11,18.87,18.87,18.39,18.39,2200,6.15497718645806,6.15497718645806,5.99841178902828,5.99841178902828,6744.78535701765,0.0,1.0
2003-06-12,18.18,18.99,18.15,18.99,13600,5.92991442765275,6.1941185358155,5.92012909031339,6.1941185358155,41695.0367524728,0.0,1.0
2003-06-13,17.85,18.49,17.63,18.47,21700,5.82227571691978,6.03102958015948,5.75051657643114,6.02450602193324,66528.1101124014,0.0,1.0
2003-06-16,18.15,18.45,17.46,17.46,8600,5.92012909031339,6.017982463707,5.69506633150809,5.69506633150809,26365.9791228872,0.0,1.0
2003-06-17,17.95,18.0,17.76,17.76,2300,5.85489350805099,5.87120240361659,5.7929197049017,5.7929197049017,7051.36650960936,0.0,1.0
2003-06-18,17.81,18.0,17.8,17.81,4300,5.8092286004673,5.87120240361659,5.80596682135418,5.8092286004673,13182.9895614436,0.0,1.0
2003-06-19,17.5,17.99,17.42,17.99,6500,5.70811344796057,5.86794062450347,5.68201921505561,5.86794062450347,19927.7749184612,0.0,1.0
2003-06-20,17.74,18.0,17.42,17.999,7100,5.78639614667546,5.87120240361659,5.68201921505561,5.87087622570527,21767.2618340115,0.0,1.0
2003-06-23,17.4,17.89,17.4,17.8,10600,5.67549565682937,5.83532283337226,5.67549565682937,5.80596682135418,32497.6021747214,0.0,1.0
2003-06-24,17.38,17.67,17.27,17.65,9600,5.66897209860313,5.76356369288362,5.6330925283588,5.75704013465738,29431.7906488043,0.0,1.0
2003-06-25,17.02,17.5,17.01,17.5,17900,5.5515480505308,5.70811344796057,5.54828627141768,5.70811344796057,54878.0263139163,0.0,1.0
2003-06-26,17.49,17.99,17.11,17.99,14300,5.70485166884745,5.86794062450347,5.58090406254888,5.86794062450347,43841.1048206147,0.0,1.0
2003-06-27,17.37,17.57,17.25,17.54,12900,5.66571031949001,5.73094590175241,5.62656897013256,5.72116056441305,39548.9686843307,0.0,1.0
2003-06-30,17.52,17.99,17.05,17.99,84200,5.71463700618681,5.86794062450347,5.56133338787016,5.86794062450347,258141.330482221,0.0,1.0
2003-07-01,17.38,17.51,17.32,17.45,6200,5.66897209860313,5.71137522707369,5.64940142392441,5.69180455239497,19008.0314606861,0.0,1.0
2003-07-02,18.25,18.25,17.43,17.5,23600,5.9527468814446,5.9527468814446,5.68528099416873,5.70811344796057,72353.1520116438,0.0,1.0
2003-07-03,17.78,18.25,17.56,18.21,8900,5.79944326312794,5.9527468814446,5.72768412263929,5.93969976499212,27285.7225806623,0.0,1.0
2003-07-07,18.25,18.3,17.75,17.75,32000,5.9527468814446,5.9690557770102,5.78965792578858,5.78965792578858,98105.9688293476,0.0,1.0
2003-07-08,18.16,18.28,17.98,18.24,9400,5.92339086942651,5.96253221878396,5.86467884539035,5.94948510233147,28818.6283436209,0.0,1.0
2003-07-09,18.04,18.04,17.68,17.89,10400,5.88424952006907,5.88424952006907,5.76682547199674,5.83532283337226,31884.439869538,0.0,1.0
2003-07-10,17.801,18.19,17.63,17.65,8800,5.80629299926549,5.93317620676587,5.75051657643114,5.75704013465738,26979.1414280706,0.0,1.0
2003-07-11,18.25,18.25,17.93,18.16,3200,5.9527468814446,5.9527468814446,5.84836994982475,5.92339086942651,9810.59688293476,0.0,1.0
2003-07-14,18.25,18.29,18.0,18.29,2300,5.9527468814446,5.96579399789708,5.87120240361659,5.96579399789708,7051.36650960936,0.0,1.0
2003-07-15,18.24,18.24,17.92,18.05,5400,5.94948510233147,5.94948510233147,5.84510817071163,5.88751129918219,16555.3822399524,0.0,1.0
2003-07-16,18.28,18.29,18.1,18.18,3000,5.96253221878396,5.96579399789708,5.90382019474779,5.92991442765275,9197.43457775134,0.0,1.0
2003-07-17,18.08,18.28,17.93,18.05,3700,5.89729663652155,5.96253221878396,5.84836994982475,5.88751129918219,11343.5026458933,0.0,1.0
2003-07-18,18.24,18.24,17.8,18.189,4500,5.94948510233147,5.94948510233147,5.80596682135418,5.93285002885456,13796.151866627,0.0,1.0
2003-07-21,17.8,18.19,17.8,18.1,7600,5.80596682135418,5.93317620676587,5.80596682135418,5.90382019474779,23300.1675969701,0.0,1.0
2003-07-22,18.25,18.25,17.8,17.9,2300,5.9527468814446,5.9527468814446,5.80596682135418,5.83858461248538,7051.36650960936,0.0,1.0
2003-07-23,17.95,18.05,17.81,18.025,2200,5.85489350805099,5.88751129918219,5.8092286004673,5.87935685139939,6744.78535701765,0.0,1.0
2003-07-24,17.8,18.25,17.8,18.18,3000,5.80596682135418,5.9527468814446,5.80596682135418,5.92991442765275,9197.43457775135,0.0,1.0
2003-07-25,18.2,18.2,18.03,18.13,1600,5.93643798587899,5.93643798587899,5.88098774095595,5.91360553208715,4905.29844146739,0.0,1.0
2003-07-28,18.25,18.3,18.12,18.3,4400,5.9527468814446,5.9690557770102,5.91034375297403,5.9690557770102,13489.5707140353,0.0,1.0
2003-07-29,18.35,18.35,18.1,18.3,2100,5.9853646725758,5.9853646725758,5.90382019474779,5.9690557770102,6438.20420442594,0.0,1.0
2003-07-30,18.397,18.4,18.26,18.34,5600,6.00069503440746,6.0016735681414,5.95600866055772,5.98210289346268,17168.5445451359,0.0,1.0
2003-07-31,18.58,18.7,18.43,18.47,9700,6.06038559217757,6.09952694153501,6.01145890548076,6.02450602193324,29738.371801396,0.0,1.0
2003-08-01,17.8,18.471,17.65,18.471,7300,5.80596682135418,6.02483219984456,5.75704013465738,6.02483219984456,22380.4241391949,0.0,1.0
2003-08-04,17.8,18.15,17.79,17.82,7700,5.80596682135418,5.92012909031339,5.80270504224106,5.81249037958042,23606.7487495618,0.0,1.0
2003-08-05,17.3,17.94,17.3,17.939,11300,5.64287786569817,5.85163172893787,5.64287786569817,5.85130555102655,34643.6702428634,0.0,1.0
2003-08-06,17.45,17.75,17.16,17.2,8200,5.73746945997865,5.83610790341668,5.64211896465523,5.65527075711363,24939.5663015054,0.14,1.0
2003-08-07,17.7,17.71,17.3,17.689,8000,5.81966816284368,5.82295611095828,5.68815023825964,5.81605141991762,24331.2841965906,0.0,1.0
2003-08-08,17.43,17.64,17.2,17.46,2900,5.73089356374945,5.79994047415607,5.65527075711363,5.74075740809326,8820.09052126411,0.0,1.0
2003-08-11,18.18,18.18,17.43,17.569,1500,5.97748967234452,5.97748967234452,5.73089356374945,5.77659604254241,4562.11578686075,0.0,1.0
2003-08-12,18.19,18.23,17.9,18.03,5900,5.98077762045913,5.99392941291753,5.8854271251357,5.92817045062551,17944.3220949856,0.0,1.0
2003-08-13,18.01,18.3,17.83,18.3,2900,5.92159455439631,6.01694504971974,5.86241148833349,6.01694504971974,8820.0905212641,0.0,1.0
2003-08-14,18.24,18.25,17.75,17.77,1800,5.99721736103213,6.00050530914673,5.83610790341668,5.84268379964588,5474.53894423289,0.0,1.0
2003-08-15,18.0,18.51,18.0,18.51,3400,5.91830660628171,6.08599196012636,5.91830660628171,6.08599196012636,10340.795783551,0.0,1.0
2003-08-18,18.5,18.5,18.09,18.25,7900,6.08270401201175,6.08270401201175,5.94789813931312,6.00050530914673,24027.1431441333,0.0,1.0
2003-08-19,18.55,18.69,18.46,18.5,12200,6.09914375258476,6.14517502618917,6.06955221955335,6.08270401201175,37105.2083998007,0.0,1.0
2003-08-20,18.6,18.69,18.5,18.69,26800,6.11558349315776,6.14517502618917,6.08270401201175,6.14517502618917,81509.8020585787,0.0,1.0
2003-08-21,18.7,18.7,18.53,18.64,27700,6.14846297430377,6.14846297430377,6.09256785635556,6.12873528561617,84247.0715306951,0.0,1.0
2003-08-22,17.74,18.75,17.74,18.75,7700,5.83281995530208,6.16490271487678,5.83281995530208,6.16490271487678,23418.8610392185,0.0,1.0
2003-08-25,17.76,18.0,17.35,17.65,6000,5.83939585153129,5.91830660628171,5.70458997883265,5.80322842227067,18248.463147443,0.0,1.0
2003-08-26,18.59,18.6,17.5,17.7,31800,6.11229554504316,6.11558349315776,5.75390920055166,5.81966816284368,96716.8546814478,0.0,1.0
2003-08-27,18.75,18.75,18.65,18.75,35900,6.16490271487678,6.16490271487678,6.13202323373077,6.16490271487678,109186.6378322,0.0,1.0
2003-08-28,18.66,18.9,18.36,18.68,10100,6.13531118184537,6.21422193659579,6.03667273840734,6.14188707807457,30718.2462981957,0.0,1.0
2003-08-29,18.41,18.9,18.41,18.77,5300,6.05311247898035,6.21422193659579,6.05311247898035,6.17147861110598,16119.4757802413,0.0,1.0
2003-09-02,18.99,19.0,18.401,18.401,5400,6.2438134696272,6.2471014177418,6.05015332567721,6.05015332567721,16423.6168326987,0.0,1.0
2003-09-03,18.9,19.06,18.35,18.67,10800,6.21422193659579,6.26682910642941,6.03338479029274,6.13859912995997,32847.2336653974,0.0,1.0
2003-09-04,18.85,18.91,18.471,18.91,3800,6.19778219602279,6.21750988471039,6.07316896247941,6.21750988471039,11557.3599933805,0.0,1.0
2003-09-05,18.131,18.85,18.07,18.59,11200,5.96137872658298,6.19778219602279,5.94132224308391,6.11229554504316,34063.7978752269,0.0,1.0
2003-09-08,18.76,18.85,18.31,18.35,12200,6.16819066299138,6.19778219602279,6.02023299783434,6.03338479029274,37105.2083998007,0.0,1.0
2003-09-09,18.43,18.8,18.21,18.58,8100,6.05968837520955,6.18134245544978,5.98735351668833,6.10900759692856,24635.425249048,0.0,1.0
2003-09-10,18.37,18.721,17.61,18.0799,12200,6.03996068652194,6.15536766534444,5.79007662981227,5.94457731171737,37105.2083998007,0.0,1.0
2003-09-11,18.69,18.69,18.06,18.47,1100,6.14517502618917,6.14517502618917,5.93803429496931,6.07284016766795,3345.55157703121,0.0,1.0
2003-09-12,18.689,18.85,18.09,18.09,7500,6.14484623137771,6.19778219602279,5.94789813931312,5.94789813931312,22810.5789343037,0.0,1.0
2003-09-15,18.68,18.9,18.411,18.88,11100,6.14188707807457,6.21422193659579,6.05344127379181,6.20764604036659,33759.6568227695,0.0,1.0
2003-09-16,18.75,18.9,18.5,18.79,8700,6.16490271487678,6.21422193659579,6.08270401201175,6.17805450733518,26460.2715637923,0.0,1.0
2003-09-17,18.58,18.99,18.41,18.43,4900,6.10900759692856,6.2438134696272,6.05311247898035,6.05968837520955,14902.9115704118,0.0,1.0
2003-09-18,18.95,19.12,18.41,18.5,6600,6.2306616771688,6.28655679511701,6.05311247898035,6.08270401201175,20073.3094621873,0.0,1.0
2003-09-19,18.84,19.15,18.81,19.12,13000,6.19449424790819,6.29642063946082,6.18463040356438,6.28655679511701,39538.3368194597,0.0,1.0
2003-09-22,18.27,18.86,18.05,18.8,10300,6.00708120537593,6.20107014413739,5.93474634685471,6.18134245544978,31326.5284031104,0.0,1.0
2003-09-23,18.65,18.65,18.08,18.42,3100,6.13202323373077,6.13202323373077,5.94461019119851,6.05640042709495,9428.37262617887,0.0,1.0
2003-09-24,17.76,18.91,17.75,18.22,9200,5.83939585153129,6.21750988471039,5.83610790341668,5.99064146480293,27980.9768260792,0.0,1.0
2003-09-25,17.68,18.06,17.67,18.0,13500,5.81309226661448,5.93803429496931,5.80980431849988,5.91830660628171,41059.0420817467,0.0,1.0
2003-09-26,17.75,17.889,17.75,17.87,8500,5.83610790341668,5.88181038220964,5.83610790341668,5.8755632807919,25851.9894588776,0.0,1.0
2003-09-29,17.91,17.99,17.75,17.82,10100,5.8887150732503,5.91501865816711,5.83610790341668,5.85912354021889,30718.2462981957,0.0,1.0
2003-09-30,17.56,17.99,17.45,17.75,11400,5.77363688923927,5.91501865816711,5.73746945997865,5.83610790341668,34672.0799801416,0.0,1.0
2003-10-01,18.5,18.5,17.72,17.88,10800,6.08270401201175,6.08270401201175,5.82624405907288,5.8788512289065,32847.2336653974,0.0,1.0
2003-10-02,18.29,18.45,18.04,18.26,11700,6.01365710160513,6.06626427143875,5.93145839874011,6.00379325726133,35584.5031375138,0.0,1.0
2003-10-03,18.5,18.52,18.0,18.37,5100,6.08270401201175,6.08927990824096,5.91830660628171,6.03996068652194,15511.1936753265,0.0,1.0
2003-10-06,18.5,18.5,18.0,18.48,8600,6.08270401201175,6.08270401201175,5.91830660628171,6.07612811578255,26156.1305113349,0.0,1.0
2003-10-07,18.55,18.55,18.18,18.21,4400,6.09914375258476,6.09914375258476,5.97748967234452,5.98735351668833,13382.2063081248,0.0,1.0
2003-10-08,18.04,18.4,17.9,17.9,7200,5.93145839874011,6.04982453086574,5.8854271251357,5.8854271251357,21898.1557769316,0.0,1.0
2003-10-09,18.49,18.55,17.8,18.33,6500,6.07941606389715,6.09914375258476,5.85254764398969,6.02680889406354,19769.1684097299,0.0,1.0
2003-10-10,18.069,18.34,17.9,18.32,7900,5.94099344827245,6.03009684217814,5.8854271251357,6.02352094594894,24027.1431441333,0.0,1.0
2003-10-13,18.5,18.51,18.075,18.075,7400,6.08270401201175,6.08599196012636,5.94296621714121,5.94296621714121,22506.4378818463,0.0,1.0
2003-10-14,18.75,18.75,18.33,18.49,4600,6.16490271487678,6.16490271487678,6.02680889406354,6.07941606389715,13990.4884130396,0.0,1.0
2003-10-15,18.25,18.75,17.94,18.75,5100,6.00050530914673,6.16490271487678,5.8985789175941,6.16490271487678,15511.1936753265,0.0,1.0
2003-10-16,18.5,18.69,18.26,18.475,2500,6.08270401201175,6.14517502618917,6.00379325726133,6.07448414172525,7603.52631143458,0.0,1.0
2003-10-17,18.14,18.54,18.14,18.54,3000,5.96433787988612,6.09585580447016,5.96433787988612,6.09585580447016,9124.23157372149,0.0,1.0
2003-10-20,18.3,18.5,18.02,18.5,2100,6.01694504971974,6.08270401201175,5.92488250251091,6.08270401201175,6386.96210160504,0.0,1.0
2003-10-21,18.05,18.5,18.05,18.35,1100,5.93474634685471,6.08270401201175,5.93474634685471,6.03338479029274,3345.55157703121,0.0,1.0
2003-10-22,17.8,18.12,17.63,18.12,11700,5.85254764398969,5.95776198365692,5.79665252604147,5.95776198365692,35584.5031375138,0.0,1.0
2003-10-23,18.28,18.5,17.75,17.75,6800,6.01036915349053,6.08270401201175,5.83610790341668,5.83610790341668,20681.591567102,0.0,1.0
2003-10-24,17.76,18.29,17.75,18.29,4200,5.83939585153129,6.01365710160513,5.83610790341668,6.01365710160513,12773.9242032101,0.0,1.0
2003-10-27,18.299,18.4,18.01,18.11,3700,6.01661625490827,6.04982453086574,5.92159455439631,5.95447403554232,11253.2189409232,0.0,1.0
2003-10-28,18.8,18.8,18.1,18.23,10600,6.18134245544978,6.18134245544978,5.95118608742772,5.99392941291753,32238.9515604826,0.0,1.0
2003-10-29,18.8,18.8,18.55,18.6,10000,6.18134245544978,6.18134245544978,6.09914375258476,6.11558349315776,30414.1052457383,0.0,1.0
2003-10-30,18.48,18.99,18.48,18.8,5200,6.07612811578255,6.2438134696272,6.07612811578255,6.18134245544978,15815.3347277839,0.0,1.0
2003-10-31,18.03,19.0,18.03,18.7,4600,5.92817045062551,6.2471014177418,5.92817045062551,6.14846297430377,13990.4884130396,0.0,1.0
2003-11-03,18.84,18.99,18.28,18.92,6500,6.19449424790819,6.2438134696272,6.01036915349053,6.22079783282499,19769.1684097299,0.0,1.0
2003-11-04,18.64,18.85,18.64,18.81,2300,6.12873528561617,6.19778219602279,6.12873528561617,6.18463040356438,6995.2442065198,0.0,1.0
2003-11-05,18.79,18.94,18.25,18.75,15000,6.17805450733518,6.2273737290542,6.00050530914673,6.16490271487678,45621.1578686074,0.0,1.0
2003-11-06,18.88,18.89,18.52,18.89,2300,6.253677313971,6.25698964305679,6.13443346688257,6.25698964305679,6943.75450152965,0.14,1.0
2003-11-07,18.83,18.9,18.64,18.9,8600,6.23711566854205,6.26030197214258,6.17418141591205,6.26030197214258,25963.6037883283,0.0,1.0
2003-11-10,18.07,18.84,18.05,18.84,6100,5.98537865802204,6.24042799762784,5.97875399985046,6.24042799762784,18416.0445475351,0.0,1.0
2003-11-11,18.07,18.32,18.07,18.32,2100,5.98537865802204,6.06818688516678,5.98537865802204,6.06818688516678,6339.9497622662,0.0,1.0
2003-11-12,18.74,18.85,18.29,18.84,6000,6.20730470676995,6.24374032671363,6.05824989790941,6.24042799762784,18114.1421779034,0.0,1.0
2003-11-13,18.25,18.71,18.09,18.09,3500,6.04500058156625,6.19736771951258,5.99200331619361,5.99200331619361,10566.5829371103,0.0,1.0
2003-11-14,18.15,18.75,18.15,18.75,9400,6.01187729070835,6.21061703585574,6.01187729070835,6.21061703585574,28378.8227453821,0.0,1.0
2003-11-17,18.35,18.65,18.05,18.14,6800,6.07812387242415,6.17749374499784,5.97875399985046,6.00856496162256,20529.3611349572,0.0,1.0
2003-11-18,18.25,18.58,18.18,18.3,8500,6.04500058156625,6.15430744139731,6.02181427796572,6.0615622269952,25661.7014186965,0.0,1.0
2003-11-19,18.7,18.71,18.25,18.25,6700,6.19405539042679,6.19736771951258,6.04500058156625,6.04500058156625,20227.4587653255,0.0,1.0
2003-11-20,18.88,18.88,18.45,18.88,37400,6.253677313971,6.253677313971,6.11124716328205,6.253677313971,112911.486242265,0.0,1.0
2003-11-21,18.89,18.9,18.77,18.85,17000,6.25698964305679,6.26030197214258,6.21724169402732,6.24374032671363,51323.4028373931,0.0,1.0
2003-11-24,19.1,19.19,18.83,18.9,16800,6.32654855385838,6.35635951563049,6.23711566854205,6.26030197214258,50719.5980981296,0.0,1.0
2003-11-25,19.23,19.25,18.79,18.79,6500,6.70485140207753,6.71182472646867,6.55143826547253,6.55143826547253,18642.4713247589,0.0,1.05263157894737
2003-11-26,18.549,19.25,18.46,18.99,6900,6.46740970655934,6.71182472646867,6.43637841301878,6.62117150938389,19789.7003293595,0.0,1.0
2003-11-28,17.98,18.55,17.96,18.55,3200,6.26901862763151,6.4677583727789,6.26204530324038,6.4677583727789,9177.8320368044,0.0,1.0
2003-12-01,18.48,18.95,17.0,17.0,5800,6.44335173740992,6.60722486060162,5.92732573246584,5.92732573246584,16634.820566708,0.0,1.0
2003-12-02,18.3,18.85,18.0,18.0,4300,6.38059181788969,6.57235823864594,6.27599195202265,6.27599195202265,12332.7117994559,0.0,1.0
2003-12-03,17.9,18.64,17.791,18.5,9300,6.24112533006697,6.49913833253901,6.20312071213527,6.45032506180106,26673.0743569628,0.0,1.0
2003-12-04,18.11,18.21,17.79,17.9,5500,6.3143452361739,6.34921185812958,6.20277204591572,6.24112533006697,15774.3988132575,0.0,1.0
2003-12-05,17.9,18.15,17.9,18.12,4200,6.24112533006697,6.32829188495617,6.24112533006697,6.31783189836947,12045.9045483058,0.0,1.0
2003-12-08,18.23,18.48,17.8,18.48,6800,6.35618518252072,6.44335173740992,6.20625870811129,6.44335173740992,19502.8930782093,0.0,1.0
2003-12-09,17.61,18.145,17.61,18.145,6400,6.14001212639549,6.32654855385839,6.14001212639549,6.32654855385839,18355.6640736088,0.0,1.0
2003-12-10,17.51,17.85,17.51,17.51,3600,6.10514550443981,6.22369201908913,6.10514550443981,6.10514550443981,10325.0610414049,0.0,1.0
2003-12-11,18.19,18.25,17.88,17.98,5900,6.34223853373844,6.36315850691185,6.23415200567583,6.26901862763151,16921.6278178581,0.0,1.0
2003-12-12,18.2,18.2,18.0,18.19,4600,6.34572519593401,6.34572519593401,6.27599195202265,6.34223853373844,13193.1335529063,0.0,1.0
2003-12-15,17.8,18.25,17.8,18.02,14700,6.20625870811129,6.36315850691185,6.20625870811129,6.28296527641379,42160.6659190702,0.0,1.0
2003-12-16,17.97,18.21,17.8,17.94,3800,6.26553196543594,6.34921185812958,6.20625870811129,6.25507197884924,10898.6755437052,0.0,1.0
2003-12-17,17.901,18.1,17.65,17.88,2300,6.24147399628652,6.31085857397833,6.15395877517776,6.23415200567583,6596.56677645316,0.0,1.0
2003-12-18,17.82,18.19,17.82,18.06,4000,6.21323203250242,6.34223853373844,6.21323203250242,6.29691192519606,11472.2900460055,0.0,1.0
2003-12-19,18.08,18.34,17.79,18.34,8100,6.30388524958719,6.39453846667197,6.20277204591572,6.39453846667197,23231.3873431611,0.0,1.0
2003-12-22,18.0,18.08,17.8,18.08,1800,6.27599195202265,6.30388524958719,6.20625870811129,6.30388524958719,5162.53052070247,0.0,1.0
2003-12-23,18.09,18.47,17.8,17.82,11600,6.30737191178276,6.43986507521435,6.20625870811129,6.21323203250242,33269.6411334159,0.0,1.0
2003-12-24,17.92,17.96,17.9,17.96,1200,6.2480986544581,6.26204530324038,6.24112533006697,6.26204530324038,3441.68701380165,0.0,1.0
2003-12-26,17.86,17.86,17.85,17.85,900,6.22717868128469,6.22717868128469,6.22369201908913,6.22369201908913,2581.26526035124,0.0,1.0
2003-12-29,17.95,17.95,17.76,17.95,4400,6.25855864104481,6.25855864104481,6.19231205932901,6.25855864104481,12619.519050606,0.0,1.0
2003-12-30,18.08,18.08,17.86,17.88,6700,6.30388524958719,6.30388524958719,6.22717868128469,6.23415200567583,19216.0858270592,0.0,1.0
2003-12-31,17.5,17.97,17.48,17.75,8500,6.10165884224424,6.26553196543594,6.09468551785311,6.18882539713345,24378.6163477617,0.0,1.0
2004-01-02,17.5,18.09,17.5,17.94,4900,6.10165884224424,6.30737191178276,6.10165884224424,6.25507197884924,14053.5553063567,0.0,1.0
2004-01-05,17.95,18.1,17.62,17.99,7300,6.25855864104481,6.31085857397833,6.14349878859106,6.27250528982708,20936.92933396,0.0,1.0
2004-01-06,17.99,18.16,17.75,17.9,8100,6.27250528982708,6.33177854715174,6.18882539713345,6.24112533006697,23231.3873431611,0.0,1.0
2004-01-07,17.7,18.0,17.67,17.99,5700,6.1713920861556,6.27599195202265,6.1609320995689,6.27250528982708,16348.0133155578,0.0,1.0
2004-01-08,17.99,18.0,17.6,17.66,13000,6.27250528982708,6.27599195202265,6.13652546419992,6.15744543737333,37284.9426495178,0.0,1.0
2004-01-09,17.7,17.98,17.63,17.71,7600,6.1713920861556,6.26901862763151,6.14698545078663,6.17487874835117,21797.3510874104,0.0,1.0
2004-01-12,17.84,17.9,17.59,17.9,5900,6.22020535689356,6.24112533006697,6.13303880200436,6.24112533006697,16921.6278178581,0.0,1.0
2004-01-13,17.69,17.93,17.51,17.93,4800,6.16790542396004,6.25158531665367,6.10514550443981,6.25158531665367,13766.7480552066,0.0,1.0
2004-01-14,17.9,17.9,17.705,17.87,4100,6.24112533006697,6.24112533006697,6.17313541725339,6.23066534348026,11759.0972971556,0.0,1.0
2004-01-15,17.86,18.05,17.53,17.9,8800,6.22717868128469,6.29342526300049,6.11211882883095,6.24112533006697,25239.0381012121,0.0,1.0
2004-01-16,17.85,18.12,17.85,18.12,2500,6.22369201908913,6.31783189836947,6.22369201908913,6.31783189836947,7170.18127875343,0.0,1.0
2004-01-20,18.02,18.24,17.62,17.62,6000,6.28296527641379,6.35967184471628,6.14349878859106,6.14349878859106,17208.4350690082,0.0,1.0
2004-01-21,17.73,17.99,17.64,17.64,4100,6.18185207274231,6.27250528982708,6.1504721129822,6.1504721129822,11759.0972971556,0.0,1.0
2004-01-22,17.6,17.97,17.52,17.97,4900,6.13652546419992,6.26553196543594,6.10863216663538,6.26553196543594,14053.5553063567,0.0,1.0
2004-01-23,17.98,17.98,17.541,17.541,6400,6.26901862763151,6.26901862763151,6.11595415724607,6.11595415724607,18355.6640736088,0.0,1.0
2004-01-26,17.98,17.99,17.75,17.76,6600,6.26901862763151,6.27250528982708,6.18882539713345,6.19231205932901,18929.2785759091,0.0,1.0
2004-01-27,17.68,17.98,17.51,17.51,9100,6.16441876176447,6.26901862763151,6.10514550443981,6.10514550443981,26099.4598546625,0.0,1.0
2004-01-28,17.6,17.93,17.6,17.93,1600,6.13652546419992,6.25158531665367,6.13652546419992,6.25158531665367,4588.9160184022,0.0,1.0
2004-01-29,17.69,17.87,17.6,17.7,4100,6.16790542396004,6.23066534348026,6.13652546419992,6.1713920861556,11759.0972971556,0.0,1.0
2004-01-30,17.65,17.85,17.65,17.68,16800,6.15395877517776,6.22369201908913,6.15395877517776,6.16441876176447,48183.6181932231,0.0,1.0
2004-02-02,17.6,17.83,17.6,17.66,1900,6.13652546419992,6.21671869469799,6.13652546419992,6.15744543737333,5449.33777185261,0.0,1.0
2004-02-03,17.738,17.99,17.6,17.6,900,6.18464140249876,6.27250528982708,6.13652546419992,6.13652546419992,2581.26526035124,0.0,1.0
2004-02-04,17.52,17.999,17.52,17.705,10000,6.10863216663538,6.27564328580309,6.10863216663538,6.17313541725339,28680.7251150137,0.0,1.0
2004-02-05,17.61,18.12,17.5,17.91,2400,6.14001212639549,6.31783189836947,6.10165884224424,6.24461199226254,6883.37402760329,0.0,1.0
2004-02-06,17.77,17.81,17.57,17.57,2000,6.24461199226254,6.25866851897556,6.1743293586974,6.1743293586974,5691.30636843991,0.14,1.0
2004-02-09,17.66,17.87,17.66,17.72,1600,6.20595654380171,6.2797533090451,6.20595654380171,6.22704133387125,4553.04509475193,0.0,1.0
2004-02-10,17.99,18.0,17.77,17.8,6000,6.32192288918419,6.32543702086244,6.24461199226254,6.25515438729731,17073.9191053197,0.0,1.0
2004-02-11,18.0,18.0,17.8,17.94,3900,6.32543702086244,6.32543702086244,6.25515438729731,6.3043522307929,11098.0474184578,0.0,1.0
2004-02-12,17.85,17.99,17.83,17.83,2400,6.27272504568859,6.32192288918419,6.26569678233208,6.26569678233208,6829.56764212789,0.0,1.0
2004-02-13,17.49,17.93,17.46,17.62,7800,6.14621630527134,6.30083809911465,6.13567391023657,6.19190001708868,22196.0948369157,0.0,1.0
2004-02-17,17.92,18.0,17.66,17.95,5200,6.29732396743639,6.32543702086244,6.20595654380171,6.30786636247116,14797.3965579438,0.0,1.0
2004-02-18,17.76,17.93,17.73,17.93,4200,6.24109786058428,6.30083809911465,6.23055546554951,6.30083809911465,11951.7433737238,0.0,1.0
2004-02-19,17.73,17.94,17.73,17.94,9500,6.23055546554951,6.3043522307929,6.23055546554951,6.3043522307929,27033.7052500896,0.0,1.0
2004-02-20,17.92,18.25,17.73,18.25,7700,6.29732396743639,6.41329031281887,6.23055546554951,6.41329031281887,21911.5295184937,0.0,1.0
2004-02-23,17.85,18.0,17.73,17.9,36700,6.27272504568859,6.32543702086244,6.23055546554951,6.29029570407987,104435.471860872,0.0,1.0
2004-02-24,17.98,17.98,17.7,17.88,3600,6.31840875750593,6.31840875750593,6.22001307051474,6.28326744072336,10244.3514631918,0.0,1.0
2004-02-25,17.63,17.819,17.46,17.75,13200,6.19541414876694,6.26183123748599,6.13567391023657,6.23758372890602,37562.6220317034,0.0,1.0
2004-02-26,17.6,17.61,17.5,17.61,3200,6.18487175373217,6.18838588541042,6.1497304369496,6.18838588541042,9106.09018950385,0.0,1.0
2004-02-27,17.58,17.65,17.5,17.501,7900,6.17784349037565,6.20244241212345,6.1497304369496,6.15008185011742,22480.6601553377,0.0,1.0
2004-03-01,17.56,17.65,17.52,17.521,5600,6.17081522701914,6.20244241212345,6.15675870030611,6.15711011347394,15935.6578316317,0.0,1.0
2004-03-02,17.4,17.59,17.38,17.59,21400,6.11458912016703,6.18135762205391,6.10756085681052,6.18135762205391,60896.978142307,0.0,1.0
2004-03-03,17.4,17.56,17.38,17.38,4600,6.11458912016703,6.17081522701914,6.10756085681052,6.10756085681052,13090.0046474118,0.0,1.0
2004-03-04,17.48,17.48,17.3,17.4,2400,6.14270217359308,6.14270217359308,6.07944780338446,6.11458912016703,6829.5676421279,0.0,1.0
2004-03-05,17.51,17.57,17.41,17.41,1800,6.15324456862786,6.1743293586974,6.11810325184529,6.11810325184529,5122.17573159592,0.0,1.0
2004-03-08,17.36,17.58,17.3,17.48,5700,6.100532593454,6.17784349037565,6.07944780338446,6.14270217359308,16220.2231500537,0.0,1.0
2004-03-09,17.3,17.41,17.29,17.36,7400,6.07944780338446,6.11810325184529,6.0759336717062,6.100532593454,21057.8335632277,0.0,1.0
2004-03-10,17.1,17.49,17.1,17.42,8000,6.00916516981932,6.14621630527134,6.00916516981932,6.12161738352354,22765.2254737596,0.0,1.0
2004-03-11,17.1,17.5,17.1,17.5,7500,6.00916516981932,6.1497304369496,6.00916516981932,6.1497304369496,21342.3988816497,0.0,1.0
2004-03-12,17.45,17.48,17.08,17.25,12800,6.13215977855831,6.14270217359308,6.00213690646281,6.06187714499318,36424.3607580154,0.0,1.0
2004-03-15,17.15,17.28,17.15,17.251,9100,6.02673582821061,6.07241954002795,6.02673582821061,6.062228558161,25895.4439764016,0.0,1.0
2004-03-16,17.2,17.49,17.1,17.49,8400,6.04430648660189,6.14621630527134,6.00916516981932,6.14621630527134,23903.4867474476,0.0,1.0
2004-03-17,17.25,17.48,17.2,17.32,9900,6.06187714499318,6.14270217359308,6.04430648660189,6.08647606674097,28171.9665237775,0.0,1.0
2004-03-18,17.15,17.38,17.11,17.17,5600,6.02673582821061,6.10756085681052,6.01267930149758,6.03376409156712,15935.6578316317,0.0,1.0
2004-03-19,17.12,18.0,17.02,18.0,15700,6.01619343317584,6.32543702086244,5.98105211639327,6.32543702086244,44676.7549922533,0.0,1.0
2004-03-22,16.81,17.95,16.81,17.95,15300,5.90725535114987,6.30786636247116,5.90725535114987,6.30786636247116,43538.4937185653,0.0,1.0
2004-03-23,16.99,17.2,16.81,17.05,3300,5.9705097213585,6.04430648660189,5.90725535114987,5.99159451142804,9390.65550792584,0.0,1.0
2004-03-24,16.85,17.19,16.8,16.81,7100,5.9213118778629,6.04079235492364,5.90374121947162,5.90725535114987,20204.1376079617,0.0,1.0
2004-03-25,17.13,17.22,16.6,17.03,8500,6.01970756485409,6.0513347499584,5.83345858590648,5.98456624807152,24188.0520658696,0.0,1.0
2004-03-26,16.97,17.4,16.97,17.1,1900,5.96348145800198,6.11458912016703,5.96348145800198,6.00916516981932,5406.74105001792,0.0,1.0
2004-03-29,17.35,17.35,16.9158,17.15,6300,6.09701846177575,6.09701846177575,5.94443486430583,6.02673582821061,17927.6150605857,0.0,1.0
2004-03-30,17.22,17.3,16.93,17.0,4800,6.0513347499584,6.07944780338446,5.94942493128895,5.97402385303675,13659.1352842558,0.0,1.0
2004-03-31,17.05,17.12,16.9,17.12,13200,5.99159451142804,6.01619343317584,5.93888253625418,6.01619343317584,37562.6220317034,0.0,1.0
2004-04-01,17.09,17.09,16.93,16.93,10900,6.00565103814107,6.00565103814107,5.94942493128895,5.94942493128895,31017.6197079975,0.0,1.0
2004-04-02,17.12,17.22,17.11,17.2,9200,6.01619343317584,6.0513347499584,6.01267930149758,6.04430648660189,26180.0092948236,0.0,1.0
2004-04-05,17.23,17.28,17.01,17.28,5300,6.05484888163666,6.07241954002795,5.97753798471501,6.07241954002795,15081.9618763658,0.0,1.0
2004-04-06,16.88,17.26,16.86,17.15,12900,5.93185427289767,6.06539127667143,5.92482600954116,6.02673582821061,36708.9260764374,0.0,1.0
2004-04-07,16.91,17.11,16.83,16.87,7200,5.94239666793244,6.01267930149758,5.91428361450638,5.92834014121941,20488.7029263837,0.0,1.0
2004-04-08,16.9,16.98,16.86,16.9,3300,5.93888253625418,5.96699558968024,5.92482600954116,5.93888253625418,9390.65550792586,0.0,1.0
2004-04-12,16.66,17.19,16.55,17.18,10300,5.85454337597602,6.04079235492364,5.81588792751519,6.03727822324538,29310.2277974655,0.0,1.0
2004-04-13,16.42,16.7,16.16,16.7,9200,5.77020421569785,5.86859990268905,5.67883679206317,5.86859990268905,26180.0092948236,0.0,1.0
2004-04-14,16.21,16.64,16.1,16.64,8800,5.69640745045446,5.8475151126195,5.65775200199363,5.8475151126195,25041.7480211356,0.0,1.0
2004-04-15,16.62,17.0,16.25,16.48,24000,5.84048684926299,5.97402385303675,5.71046397716748,5.79128900576739,68295.6764212789,0.0,1.0
2004-04-16,16.74,17.02,16.6,17.02,3100,5.88265642940207,5.98105211639327,5.83345858590648,5.98105211639327,8821.52487108186,0.0,1.0
2004-04-19,16.75,16.75,16.26,16.6,13700,5.88617056108033,5.88617056108033,5.71397810884574,5.83345858590648,38985.4486238134,0.0,1.0
2004-04-20,16.0,16.74,16.0,16.74,8000,5.62261068521106,5.88265642940207,5.62261068521106,5.88265642940207,22765.2254737596,0.0,1.0
2004-04-21,16.44,16.5,16.07,16.25,3700,5.77723247905437,5.79831726912391,5.64720960695886,5.71046397716748,10528.9167816138,0.0,1.0
2004-04-22,16.42,16.87,16.38,16.71,6500,5.77020421569785,5.92834014121941,5.75614768898482,5.8721140343673,18496.7456974297,0.0,1.0
2004-04-23,16.36,16.58,16.02,16.39,6900,5.74911942562831,5.82643032254996,5.62963894856758,5.75966182066308,19635.0069711177,0.0,1.0
2004-04-26,16.26,16.69,16.26,16.69,2200,5.71397810884574,5.86508577101079,5.71397810884574,5.86508577101079,6260.4370052839,0.0,1.0
2004-04-27,16.48,16.54,16.41,16.54,2500,5.79128900576739,5.81237379583694,5.7666900840196,5.81237379583694,7114.13296054989,0.0,1.0
2004-04-28,16.15,16.44,16.15,16.41,6400,5.67532266038492,5.77723247905437,5.67532266038492,5.7666900840196,18212.1803790077,0.0,1.0
2004-04-29,16.02,16.53,16.0,16.53,7500,5.62963894856758,5.80885966415868,5.62261068521106,5.80885966415868,21342.3988816496,0.0,1.0
2004-04-30,15.9,16.15,15.9,16.03,10400,5.58746936842849,5.67532266038492,5.58746936842849,5.63315308024583,29594.7931158875,0.0,1.0
2004-05-03,16.05,16.14,15.9,16.08,14200,5.64018134360235,5.67180852870666,5.58746936842849,5.65072373863712,40408.2752159233,0.0,1.0
2004-05-04,16.01,16.21,16.01,16.06,3400,5.62612481688932,5.69640745045446,5.62612481688932,5.6436954752806,9675.22082634785,0.0,1.0
2004-05-05,16.05,16.19,16.05,16.1,2000,5.64018134360235,5.68937918709794,5.64018134360235,5.65775200199363,5691.30636843991,0.0,1.0
2004-05-06,15.82,16.06,15.66,15.88,12000,5.60855415849803,5.69363968302645,5.55183047547909,5.62982553963014,33848.2957701953,0.14,1.0
2004-05-07,15.8,16.1,15.55,15.9,15200,5.60146369812067,5.70782060378119,5.51283294340357,5.63691600000751,42874.5079755806,0.0,1.0
2004-05-10,15.86,16.1,15.82,16.06,30900,5.62273507925277,5.70782060378119,5.60855415849803,5.69363968302645,87159.3616082528,0.0,1.0
2004-05-11,15.98,16.03,15.87,15.87,3400,5.66527784151698,5.6830039924604,5.62628030944145,5.62628030944145,9590.35046822198,0.0,1.0
2004-05-12,16.03,16.04,15.85,15.9,10100,5.6830039924604,5.68654922264908,5.61918984906409,5.63691600000751,28488.9822732477,0.0,1.0
2004-05-13,16.0,16.48,16.0,16.39,5500,5.67236830189435,5.84253935095118,5.67236830189435,5.81063227925302,15513.8022280061,0.0,1.0
2004-05-14,16.03,16.12,15.86,15.98,8500,5.6830039924604,5.71491106415855,5.62273507925277,5.66527784151698,23975.876170555,0.0,1.0
2004-05-17,16.17,16.34,16.0,16.03,17300,5.73263721510197,5.7929061283096,5.67236830189435,5.6830039924604,48797.9597353648,0.0,1.0
2004-05-18,16.22,16.43,16.1,16.43,2400,5.75036336604539,5.82481320000776,5.70782060378119,5.82481320000776,6769.65915403905,0.0,1.0
2004-05-19,16.1,16.41,16.06,16.39,3300,5.70782060378119,5.81772273963039,5.69363968302645,5.81063227925302,9308.28133680369,0.0,1.0
2004-05-20,16.2,16.45,16.13,16.42,30800,5.74327290566803,5.83190366038512,5.71845629434724,5.82126796981907,86877.2924768344,0.0,1.0
2004-05-21,16.24,16.32,16.13,16.27,4900,5.75745382642276,5.78581566793223,5.71845629434724,5.76808951698881,13821.3874394964,0.0,1.0
2004-05-24,16.3,16.41,16.19,16.38,5600,5.77872520755487,5.81772273963039,5.73972767547934,5.80708704906434,15795.8713594244,0.0,1.0
2004-05-25,16.37,16.39,16.25,16.29,10400,5.80354181887565,5.81063227925302,5.76099905661145,5.77517997736618,29335.1896675026,0.0,1.0
2004-05-26,16.37,16.6,16.37,16.37,4000,5.80354181887565,5.88508211321538,5.80354181887565,5.80354181887565,11282.7652567318,0.0,1.0
2004-05-27,16.32,16.72,16.29,16.35,3300,5.78581566793223,5.92762487547959,5.77517997736618,5.79645135849829,9308.2813368037,0.0,1.0
2004-05-28,16.22,16.49,16.22,16.3,3900,5.75036336604539,5.84608458113986,5.75036336604539,5.77872520755487,11000.6961253135,0.0,1.0
2004-06-01,16.4,16.4,16.2,16.35,7000,5.8141775094417,5.8141775094417,5.74327290566803,5.79645135849829,19744.8391992806,0.0,1.0
2004-06-02,16.42,16.64,16.23,16.25,13900,5.82126796981907,5.89926303397012,5.75390859623408,5.76099905661145,39207.6092671428,0.0,1.0
2004-06-03,16.2,16.51,16.2,16.43,2100,5.74327290566803,5.85317504151723,5.74327290566803,5.82481320000776,5923.45175978416,0.0,1.0
2004-06-04,16.2,16.55,16.2,16.55,8400,5.74327290566803,5.86735596227196,5.74327290566803,5.86735596227196,23693.8070391367,0.0,1.0
2004-06-07,16.47,16.47,16.27,16.34,5700,5.83899412076249,5.83899412076249,5.76808951698881,5.7929061283096,16077.9404908427,0.0,1.0
2004-06-08,16.39,16.46,16.27,16.46,5400,5.81063227925302,5.83544889057381,5.76808951698881,5.83544889057381,15231.7330965879,0.0,1.0
2004-06-09,16.2,16.75,16.2,16.63,4800,5.74327290566803,5.93826056604564,5.74327290566803,5.89571780378144,13539.3183080781,0.0,1.0
2004-06-10,16.4,16.6,16.31,16.52,19900,5.8141775094417,5.88508211321538,5.78227043774355,5.85672027170591,56131.7571522405,0.0,1.0
2004-06-14,16.25,16.49,16.25,16.38,16900,5.76099905661145,5.84608458113986,5.76099905661145,5.80708704906434,47669.6832096916,0.0,1.0
2004-06-15,16.7,16.73,16.1,16.26,24300,5.92053441510222,5.93117010566828,5.70782060378119,5.76454428680013,68542.7989346454,0.0,1.0
2004-06-16,16.44,16.7,16.31,16.56,5200,5.82835843019644,5.92053441510222,5.78227043774355,5.87090119246065,14667.5948337513,0.0,1.0
2004-06-17,16.4,16.8,16.33,16.8,2300,5.8141775094417,5.95598671698906,5.78936089812092,5.95598671698906,6487.59002262076,0.0,1.0
2004-06-18,16.25,16.43,16.13,16.13,18600,5.76099905661145,5.82481320000776,5.71845629434724,5.71845629434724,52464.8584438026,0.0,1.0
2004-06-21,16.26,16.44,16.15,16.2,14000,5.76454428680013,5.82835843019644,5.72554675472461,5.74327290566803,39489.6783985611,0.0,1.0
2004-06-22,16.59,16.74,16.12,16.74,13400,5.8815368830267,5.93471533585696,5.71491106415855,5.93471533585696,37797.2636100514,0.0,1.0
2004-06-23,16.4,16.75,16.28,16.5,9100,5.8141775094417,5.93826056604564,5.7716347471775,5.84962981132854,25668.2909590647,0.0,1.0
2004-06-24,16.32,16.5,16.32,16.45,5600,5.78581566793223,5.84962981132854,5.78581566793223,5.83190366038512,15795.8713594245,0.0,1.0
2004-06-25,16.3,17.025,16.021,16.5,153300,5.77872520755487,6.03575439623445,5.67981328529058,5.84962981132854,432411.978464244,0.0,1.0
2004-06-28,16.3,16.83,16.2,16.7,13700,5.77872520755487,5.96662240755511,5.74327290566803,5.92053441510222,38643.4710043062,0.0,1.0
2004-06-29,16.46,16.82,16.1,16.5,8200,5.83544889057381,5.96307717736643,5.70782060378119,5.84962981132854,23129.6687763001,0.0,1.0
2004-06-30,16.8,16.9,16.21,16.7,8300,5.95598671698906,5.9914390188759,5.74681813585671,5.92053441510222,23411.7379077184,0.0,1.0
2004-07-01,16.23,16.88,16.23,16.8,5300,5.75390859623408,5.98434855849853,5.75390859623408,5.95598671698906,14949.6639651696,0.0,1.0
2004-07-02,16.5,16.99,16.2,16.2,3800,5.84962981132854,6.02334609057406,5.74327290566803,5.74327290566803,10718.6269938952,0.0,1.0
2004-07-06,16.21,16.5,16.15,16.47,4100,5.74681813585671,5.84962981132854,5.72554675472461,5.83899412076249,11564.83438815,0.0,1.0
2004-07-07,16.19,16.39,16.06,16.23,5900,5.73972767547934,5.81063227925302,5.69363968302645,5.75390859623408,16642.0787536793,0.0,1.0
2004-07-08,16.05,16.33,16.05,16.13,5800,5.69009445283777,5.78936089812092,5.69009445283777,5.71845629434724,16360.009622261,0.0,1.0
2004-07-09,16.14,16.15,16.04,16.08,3000,5.72200152453592,5.72554675472461,5.68654922264908,5.70073014340382,8462.07394254882,0.0,1.0
2004-07-12,16.04,16.27,16.02,16.02,7200,5.68654922264908,5.76808951698881,5.67945876227171,5.67945876227171,20308.9774621172,0.0,1.0
2004-07-13,16.4,16.4,16.08,16.15,3800,5.8141775094417,5.8141775094417,5.70073014340382,5.72554675472461,10718.6269938952,0.0,1.0
2004-07-14,16.06,16.34,16.06,16.07,2300,5.69363968302645,5.7929061283096,5.69363968302645,5.69718491321513,6487.59002262076,0.0,1.0
2004-07-15,16.02,16.5,16.01,16.5,7400,5.67945876227171,5.84962981132854,5.67591353208303,5.84962981132854,20873.1157249538,0.0,1.0
2004-07-16,15.91,16.2,15.91,16.1,8300,5.64046123019619,5.74327290566803,5.64046123019619,5.70782060378119,23411.7379077184,0.0,1.0
2004-07-19,16.08,16.1,15.9,15.96,7800,5.70073014340382,5.70782060378119,5.63691600000751,5.65818738113961,22001.3922506269,0.0,1.0
2004-07-20,16.24,16.27,15.96,16.19,6900,5.75745382642276,5.76808951698881,5.65818738113961,5.73972767547934,19462.7700678623,0.0,1.0
2004-07-21,16.02,16.29,16.02,16.29,6900,5.67945876227171,5.77517997736618,5.67945876227171,5.77517997736618,19462.7700678623,0.0,1.0
2004-07-22,15.96,16.05,15.76,16.02,5200,5.65818738113961,5.69009445283777,5.58728277736593,5.67945876227171,14667.5948337513,0.0,1.0
2004-07-23,15.98,16.25,15.82,16.22,7600,5.66527784151698,5.76099905661145,5.60855415849803,5.75036336604539,21437.2539877903,0.0,1.0
2004-07-26,15.82,15.98,15.73,15.92,4600,5.60855415849803,5.66527784151698,5.57664708679988,5.64400646038487,12975.1800452415,0.0,1.0
2004-07-27,16.04,16.18,15.97,16.18,3200,5.68654922264908,5.73618244529066,5.66173261132829,5.73618244529066,9026.2122053854,0.0,1.0
2004-07-28,16.04,16.17,15.8,16.0,6700,5.68654922264908,5.73263721510197,5.60146369812067,5.67236830189435,18898.6318050257,0.0,1.0
2004-07-29,16.13,16.35,16.01,16.24,6700,5.71845629434724,5.79645135849829,5.67591353208303,5.75745382642276,18898.6318050257,0.0,1.0
2004-07-30,16.03,16.26,16.0,16.05,7400,5.6830039924604,5.76454428680013,5.67236830189435,5.69009445283777,20873.1157249537,0.0,1.0
2004-08-02,16.01,16.18,16.0,16.18,9000,5.67591353208303,5.73618244529066,5.67236830189435,5.73618244529066,25386.2218276464,0.0,1.0
2004-08-03,16.0,16.18,16.0,16.0,4600,5.67236830189435,5.73618244529066,5.67236830189435,5.67236830189435,12975.1800452415,0.0,1.0
2004-08-04,16.05,16.15,15.95,16.03,9200,5.69009445283777,5.72554675472461,5.65464215095093,5.6830039924604,25950.360090483,0.0,1.0
2004-08-05,15.81,16.05,15.81,16.05,5100,5.60500892830935,5.69009445283777,5.60500892830935,5.69009445283777,14385.525702333,0.0,1.0
2004-08-06,15.75,16.0,15.5,15.5,7900,5.63337076981882,5.72278935346674,5.5439521861709,5.5439521861709,22087.1313258157,0.14,1.0
2004-08-09,15.91,15.91,15.74,15.8,7600,5.69059866335349,5.69059866335349,5.62979402647291,5.65125448654841,21248.3795033164,0.0,1.0
2004-08-10,16.22,16.25,15.76,15.97,7600,5.80147770707691,5.81220793711466,5.63694751316474,5.71205912342899,21248.3795033164,0.0,1.0
2004-08-11,16.17,16.34,15.82,16.09,5400,5.78359399034732,5.84439862722791,5.65840797324024,5.75498004357999,15097.532804988,0.0,1.0
2004-08-12,15.86,16.07,15.85,16.0,3400,5.67271494662391,5.74782655688816,5.66913820327799,5.72278935346674,9505.85398832575,0.0,1.0
2004-08-13,15.88,16.05,15.87,16.04,3200,5.67986843331574,5.74067307019632,5.67629168996982,5.73709632685041,8946.68610665954,0.0,1.0
2004-08-16,16.15,16.28,15.99,16.15,11300,5.77644050365549,5.82293816715241,5.71921261012082,5.77644050365549,31592.9853141415,0.0,1.0
2004-08-17,16.15,16.49,16.15,16.49,8000,5.77644050365549,5.89804977741666,5.77644050365549,5.89804977741666,22366.7152666488,0.0,1.0
2004-08-18,16.5,16.5,16.18,16.18,6900,5.90162652076258,5.90162652076258,5.78717073369324,5.78717073369324,19291.2919174846,0.0,1.0
2004-08-19,16.27,16.49,16.27,16.3,4800,5.81936142380649,5.89804977741666,5.81936142380649,5.83009165384424,13420.0291599893,0.0,1.0
2004-08-20,16.61,16.61,16.26,16.42,17900,5.94097069756766,5.94097069756766,5.81578468046058,5.87301257399524,50045.5254091268,0.0,1.0
2004-08-23,16.62,16.7,16.52,16.65,15200,5.94454744091358,5.97316138768091,5.90878000745441,5.95527767095133,42496.7590066328,0.0,1.0
2004-08-24,16.71,17.0,16.65,16.65,4200,5.97673813102683,6.08046368805841,5.95527767095133,5.95527767095133,11742.5255149906,0.0,1.0
2004-08-25,17.12,17.15,16.71,16.73,8200,6.12338460820941,6.13411483824716,5.97673813102683,5.98389161771866,22925.8831483151,0.0,1.0
2004-08-26,17.06,17.07,16.9,17.03,18100,6.10192414813391,6.10550089147983,6.04469625459924,6.09119391809616,50604.693290793,0.0,1.0
2004-08-27,17.1,17.17,16.9,16.9,1700,6.11623112151758,6.141268324939,6.04469625459924,6.04469625459924,4752.92699416288,0.0,1.0
2004-08-30,17.15,17.15,16.99,17.04,9500,6.13411483824716,6.13411483824716,6.07688694471249,6.09477066144208,26560.4743791455,0.0,1.0
2004-08-31,17.25,17.25,16.96,17.16,4100,6.16988227170633,6.16988227170633,6.06615671467474,6.13769158159308,11462.9415741575,0.0,1.0
2004-09-01,17.0,18.14,17.0,17.46,16700,6.08046368805841,6.48821242949292,6.08046368805841,6.24499388197058,46690.5181191295,0.0,1.0
2004-09-02,17.2,17.2,17.0,17.06,8200,6.15199855497675,6.15199855497675,6.08046368805841,6.10192414813391,22925.883148315,0.0,1.0
2004-09-03,17.24,17.3,17.03,17.3,2100,6.16630552836041,6.18776598843591,6.09119391809616,6.18776598843591,5871.26275749532,0.0,1.0
2004-09-07,17.19,17.45,17.151,17.45,3800,6.14842181163083,6.24141713862466,6.13447251258175,6.24141713862466,10624.1897516582,0.0,1.0
2004-09-08,17.17,17.44,17.16,17.25,3100,6.141268324939,6.23784039527875,6.13769158159308,6.16988227170633,8667.10216582642,0.0,1.0
2004-09-09,17.46,17.58,17.02,17.02,11800,6.24499388197058,6.28791480212158,6.08761717475025,6.08761717475025,32990.9050183071,0.0,1.0
2004-09-10,17.51,17.66,17.09,17.09,2500,6.26287759870016,6.31652874888891,6.11265437817166,6.11265437817166,6989.59852082777,0.0,1.0
2004-09-13,17.7,17.81,17.09,17.09,4900,6.33083572227258,6.37017989907767,6.11265437817166,6.11265437817166,13699.6131008224,0.0,1.0
2004-09-14,17.44,17.6,17.09,17.09,29800,6.23784039527875,6.29506828881341,6.11265437817166,6.11265437817166,83316.0143682669,0.0,1.0
2004-09-15,17.6,17.6,17.09,17.09,5900,6.29506828881341,6.29506828881341,6.11265437817166,6.11265437817166,16495.4525091535,0.0,1.0
2004-09-16,17.75,17.75,17.2,17.2,5500,6.34871943900217,6.34871943900217,6.15199855497675,6.15199855497675,15377.1167458211,0.0,1.0
2004-09-17,17.39,18.04,17.25,18.04,26400,6.21995667854916,6.45244499603375,6.16988227170633,6.45244499603375,73810.1603799412,0.0,1.0
2004-09-20,17.06,17.38,17.06,17.38,3000,6.10192414813391,6.21637993520325,6.10192414813391,6.21637993520325,8387.51822499332,0.0,1.0
2004-09-21,17.08,17.25,16.91,17.17,9400,6.10907763482574,6.16988227170633,6.04827299794516,6.141268324939,26280.8904383124,0.0,1.0
2004-09-22,16.94,17.0,16.8,16.84,7300,6.05900322798291,6.08046368805841,6.00892882114008,6.02323579452374,20409.6276808171,0.0,1.0
2004-09-23,16.89,17.2,16.85,17.2,15700,6.04111951125333,6.15199855497675,6.02681253786966,6.15199855497675,43894.6787107983,0.0,1.0
2004-09-24,16.92,16.98,16.85,16.85,2500,6.05184974129108,6.07331020136658,6.02681253786966,6.02681253786966,6989.59852082776,0.0,1.0
2004-09-27,16.64,16.9,16.64,16.9,3800,5.95170092760541,6.04469625459924,5.95170092760541,6.04469625459924,10624.1897516582,0.0,1.0
2004-09-28,16.88,16.88,16.8,16.8,3600,6.03754276790741,6.03754276790741,6.00892882114008,6.00892882114008,10065.021869992,0.0,1.0
2004-09-29,16.92,16.95,16.89,16.939,1700,6.05184974129108,6.06257997132883,6.04111951125333,6.05864555364832,4752.92699416288,0.0,1.0
2004-09-30,16.84,16.94,16.79,16.8,43100,6.02323579452374,6.05900322798291,6.00535207779416,6.00892882114008,120500.678499071,0.0,1.0
2004-10-01,17.0,17.0,16.83,17.0,7100,6.08046368805841,6.08046368805841,6.01965905117783,6.08046368805841,19850.4597991509,0.0,1.0
2004-10-04,16.89,16.97,16.79,16.97,8200,6.04111951125333,6.06973345802066,6.00535207779416,6.06973345802066,22925.8831483151,0.0,1.0
2004-10-05,16.9,16.99,16.85,16.99,4300,6.04469625459924,6.07688694471249,6.02681253786966,6.07688694471249,12022.1094558238,0.0,1.0
2004-10-06,17.0,17.0,16.9,16.99,10800,6.08046368805841,6.08046368805841,6.04469625459924,6.07688694471249,30195.0656099759,0.0,1.0
2004-10-07,16.82,17.16,16.63,16.63,2400,6.01608230783191,6.13769158159308,5.94812418425949,5.94812418425949,6710.01457999465,0.0,1.0
2004-10-08,16.75,16.99,16.75,16.97,800,5.99104510441049,6.07688694471249,5.99104510441049,6.06973345802066,2236.67152666489,0.0,1.0
2004-10-11,16.91,17.0,16.78,17.0,3600,6.04827299794516,6.08046368805841,6.00177533444824,6.08046368805841,10065.021869992,0.0,1.0
2004-10-12,16.9,17.0,16.7,17.0,3300,6.04469625459924,6.08046368805841,5.97316138768091,6.08046368805841,9226.27004749265,0.0,1.0
2004-10-13,16.4,16.84,16.36,16.75,6900,5.86585908730341,6.02323579452374,5.85155211391974,5.99104510441049,19291.2919174846,0.0,1.0
2004-10-14,16.27,16.36,16.26,16.31,2300,5.81936142380649,5.85155211391974,5.81578468046058,5.83366839719016,6430.43063916154,0.0,1.0
2004-10-15,16.53,16.59,16.37,16.37,7900,5.91235675080033,5.93381721087583,5.85512885726566,5.85512885726566,22087.1313258157,0.0,1.0
2004-10-18,16.64,16.64,16.44,16.51,2600,5.95170092760541,5.95170092760541,5.88016606068708,5.90520326410849,7269.18246166087,0.0,1.0
2004-10-19,16.4,16.64,16.4,16.58,1000,5.86585908730341,5.95170092760541,5.86585908730341,5.93024046752991,2795.8394083311,0.0,1.0
2004-10-20,16.57,16.75,16.33,16.75,3900,5.92666372418399,5.99104510441049,5.84082188388199,5.99104510441049,10903.7736924913,0.0,1.0
2004-10-21,16.58,16.64,16.5,16.5,4600,5.93024046752991,5.95170092760541,5.90162652076258,5.90162652076258,12860.8612783231,0.0,1.0
2004-10-22,16.12,16.74,16.12,16.74,2800,5.76571027361774,5.98746836106458,5.76571027361774,5.98746836106458,7828.3503433271,0.0,1.0
2004-10-25,16.55,16.55,16.02,16.38,4000,5.91951023749216,5.91951023749216,5.72994284015857,5.85870560061158,11183.3576333244,0.0,1.0
2004-10-26,17.0,17.11,16.29,16.72,13300,6.08046368805841,6.1198078648635,5.82651491049832,5.98031487437274,37184.6641308037,0.0,1.0
2004-10-27,17.17,17.25,16.9,17.02,12600,6.141268324939,6.16988227170633,6.04469625459924,6.08761717475025,35227.5765449719,0.0,1.0
2004-10-28,16.96,17.25,16.86,17.25,10100,6.06615671467474,6.16988227170633,6.03038928121558,6.16988227170633,28237.9780241442,0.0,1.0
2004-10-29,16.78,16.93,16.76,16.93,3700,6.00177533444824,6.05542648463699,5.99462184775641,6.05542648463699,10344.6058108251,0.0,1.0
2004-11-01,16.964,17.01,16.75,17.01,5700,6.06758741201311,6.08404043140433,5.99104510441049,6.08404043140433,15936.2846274873,0.0,1.0
2004-11-02,16.68,17.07,16.68,16.97,3700,5.96600790098908,6.10550089147983,5.96600790098908,6.06973345802066,10344.6058108251,0.0,1.0
2004-11-03,17.15,17.16,16.74,16.74,11400,6.13411483824716,6.13769158159308,5.98746836106458,5.98746836106458,31872.5692549746,0.0,1.0
2004-11-04,17.1,17.1,16.97,17.03,6000,6.11623112151758,6.11623112151758,6.06973345802066,6.09119391809616,16775.0364499866,0.0,1.0
2004-11-05,16.89,17.1,16.77,17.0,18300,6.04111951125333,6.11623112151758,5.99819859110233,6.08046368805841,51163.8611724592,0.0,1.0
2004-11-08,16.65,16.81,16.63,16.81,1100,6.00535207779416,6.06306116683002,5.99813844166468,6.06306116683002,3049.77955709257,0.14,1.0
2004-11-09,16.73,16.82,16.66,16.66,5500,6.03420662231209,6.06666798489476,6.0089588958589,6.0089588958589,15248.8977854628,0.0,1.0
2004-11-10,16.92,16.93,16.63,16.74,4200,6.10273616554217,6.10634298360692,5.99813844166468,6.03781344037683,11644.6128543534,0.0,1.0
2004-11-11,17.24,17.24,16.75,16.94,9500,6.21815434361389,6.21815434361389,6.04142025844157,6.10994980167166,26339.0052657995,0.0,1.0
2004-11-12,16.75,16.95,16.73,16.94,17300,6.04142025844157,6.1135566197364,6.03420662231209,6.10994980167166,47964.7148524558,0.0,1.0
2004-11-15,16.92,16.92,16.66,16.75,5100,6.10273616554217,6.10273616554217,6.0089588958589,6.04142025844157,14139.8870374292,0.0,1.0
2004-11-16,16.39,16.76,16.39,16.63,8700,5.91157480811089,6.04502707650632,5.91157480811089,5.99813844166468,24120.9837697321,0.0,1.0
2004-11-17,16.48,16.78,16.3,16.78,8500,5.94403617069356,6.0522407126358,5.87911344552822,6.0522407126358,23566.4783957153,0.0,1.0
2004-11-18,16.34,16.43,16.34,16.37,1900,5.89354071778718,5.92600208036985,5.89354071778718,5.90436117198141,5267.80105315989,0.0,1.0
2004-11-19,16.22,16.77,16.14,16.14,8300,5.85025890101029,6.04863389457106,5.82140435649236,5.82140435649236,23011.9730216984,0.0,1.0
2004-11-22,16.63,16.77,16.22,16.77,58000,5.99813844166468,6.04863389457106,5.85025890101029,6.04863389457106,160806.558464881,0.0,1.0
2004-11-23,16.64,16.74,16.37,16.74,6100,6.00174525972942,6.03781344037683,5.90436117198141,6.03781344037683,16912.4139075133,0.0,1.0
2004-11-24,16.31,16.75,16.11,16.64,14600,5.88272026359296,6.04142025844157,5.81058390229813,6.00174525972942,40478.8923032286,0.0,1.0
2004-11-26,16.48,16.48,16.35,16.36,600,5.94403617069356,5.94403617069356,5.89714753585192,5.90075435391666,1663.51612205049,0.0,1.0
2004-11-29,16.95,16.95,16.46,16.8,4000,6.1135566197364,6.1135566197364,5.93682253456408,6.05945434876528,11090.1074803366,0.0,1.0
2004-11-30,17.0,17.0,16.52,17.0,14700,6.1315907100601,6.1315907100601,5.95846344295252,6.1315907100601,40756.1449902371,0.0,1.0
2004-12-01,17.16,17.21,16.61,17.07,10900,6.18929979909596,6.20733388941967,5.9909248055352,6.15683843651329,30220.5428839173,0.0,1.0
2004-12-02,17.08,17.19,16.77,16.77,15000,6.16044525457803,6.20012025329019,6.04863389457106,6.04863389457106,41587.9030512623,0.0,1.0
2004-12-03,16.83,16.99,16.74,16.95,6200,6.0702748029595,6.12798389199536,6.03781344037683,6.1135566197364,17189.6665945217,0.0,1.0
2004-12-06,16.56,16.74,16.35,16.56,15800,5.97289071521149,6.03781344037683,5.89714753585192,5.97289071521149,43805.9245473296,0.0,1.0
2004-12-07,15.95,16.65,15.85,16.16,8400,5.75287481326227,6.00535207779416,5.71680663261486,5.82861799262184,23289.2257087069,0.0,1.0
2004-12-08,16.29,16.29,16.0,16.19,5800,5.87550662746348,5.87550662746348,5.77090890358598,5.83943844681606,16080.6558464881,0.0,1.0
2004-12-09,16.4,16.4,15.93,16.0,4800,5.91518162617563,5.91518162617563,5.74566117713279,5.77090890358598,13308.1289764039,0.0,1.0
2004-12-10,16.6,16.6,16.405,16.6,6100,5.98731798747045,5.98731798747045,5.916985035208,5.98731798747045,16912.4139075133,0.0,1.0
2004-12-13,17.05,17.23,16.561,17.1,13500,6.14962480038381,6.21454752554915,5.97325139701796,6.16765889070752,37429.112746136,0.0,1.0
2004-12-14,17.1,17.2,16.94,17.03,3900,6.16765889070752,6.20372707135493,6.10994980167166,6.14241116425433,10812.8547933282,0.0,1.0
2004-12-15,16.96,17.25,16.661,16.661,6000,6.11716343780114,6.22176116167863,6.00931957766538,6.00931957766538,16635.1612205049,0.0,1.0
2004-12-16,16.58,17.25,16.58,17.25,5600,5.98010435134097,6.22176116167863,5.98010435134097,6.22176116167863,15526.1504724713,0.0,1.0
2004-12-17,16.34,16.57,16.12,16.56,11700,5.89354071778718,5.97649753327623,5.81419072036288,5.97289071521149,32438.5643799846,0.0,1.0
2004-12-20,16.29,16.44,16.12,16.12,2400,5.87550662746348,5.9296088984346,5.81419072036288,5.81419072036288,6654.06448820196,0.0,1.0
2004-12-21,16.68,16.81,16.31,16.71,4700,6.01617253198838,6.06306116683002,5.88272026359296,6.02699298618261,13030.8762893955,0.0,1.0
2004-12-22,16.3,16.5,16.23,16.5,2500,5.87911344552822,5.95124980682304,5.85386571907503,5.95124980682304,6931.31717521038,0.0,1.0
2004-12-23,16.47,16.48,16.28,16.48,700,5.94042935262882,5.94403617069356,5.87189980939874,5.94403617069356,1940.76880905891,0.0,1.0
2004-12-27,16.17,16.99,16.11,16.3,2800,5.83222481068658,6.12798389199536,5.81058390229813,5.87911344552822,7763.07523623563,0.0,1.0
2004-12-28,16.59,16.59,16.11,16.2,6400,5.98371116940571,5.98371116940571,5.81058390229813,5.8430452648808,17744.1719685386,0.0,1.0
2004-12-29,16.2,16.55,16.0,16.1,7300,5.8430452648808,5.96928389714675,5.77090890358598,5.80697708423339,20239.4461516143,0.0,1.0
2004-12-30,16.29,16.3,16.2,16.25,4700,5.87550662746348,5.87911344552822,5.8430452648808,5.86107935520451,13030.8762893955,0.0,1.0
2004-12-31,16.1,16.301,16.05,16.05,6800,5.80697708423339,5.87947412733469,5.78894299390969,5.78894299390969,18853.1827165722,0.0,1.0
2005-01-03,15.91,16.2,15.9,16.2,8500,5.73844754100331,5.8430452648808,5.73484072293857,5.8430452648808,23566.4783957153,0.0,1.0
2005-01-04,15.71,16.25,15.4,16.25,17800,5.66631117970848,5.86107935520451,5.55449981970151,5.86107935520451,49350.9782874979,0.0,1.0
2005-01-05,15.69,15.89,15.48,15.48,15400,5.659097543579,5.73123390487383,5.58335436421944,5.58335436421944,42696.9137992959,0.0,1.0
2005-01-06,15.51,15.96,15.44,15.8,16800,5.59417481841366,5.75648163132702,5.56892709196047,5.69877254229116,46578.4514174137,0.0,1.0
2005-01-07,15.82,16.0,15.52,16.0,12700,5.70598617842064,5.77090890358598,5.5977816364784,5.77090890358598,35211.0912500687,0.0,1.0
2005-01-10,15.74,15.91,15.68,15.78,3300,5.67713163390271,5.73844754100331,5.65549072551426,5.69155890616167,9149.3386712777,0.0,1.0
2005-01-11,15.73,15.79,15.6,15.68,9000,5.67352481583797,5.69516572422641,5.62663618099633,5.65549072551426,24952.7418307573,0.0,1.0
2005-01-12,15.88,15.88,15.5,15.66,10700,5.72762708680909,5.72762708680909,5.59056800034892,5.64827708938478,29666.0375099004,0.0,1.0
2005-01-13,15.4,15.869,15.4,15.66,8300,5.55449981970151,5.72365958693787,5.55449981970151,5.64827708938478,23011.9730216984,0.0,1.0
2005-01-14,15.7,15.99,15.46,15.99,5600,5.66270436164374,5.76730208552124,5.57614072808995,5.76730208552124,15526.1504724713,0.0,1.0
2005-01-18,15.97,15.99,15.5,15.61,10100,5.76008844939176,5.76730208552124,5.59056800034892,5.63024299906107,28002.5213878499,0.0,1.0
2005-01-19,15.5,15.99,15.4,15.97,21500,5.59056800034892,5.76730208552124,5.55449981970151,5.76008844939176,59609.3277068092,0.0,1.0
2005-01-20,15.4,15.62,15.21,15.4,15600,5.55449981970151,5.63384981712581,5.48597027647142,5.55449981970151,43251.4191733127,0.0,1.0
2005-01-21,15.55,15.65,15.4,15.6,5500,5.60860209067263,5.64467027132004,5.55449981970151,5.62663618099633,15248.8977854628,0.0,1.0
2005-01-24,15.46,15.94,15.39,15.74,9700,5.57614072808995,5.74926799519753,5.55089300163676,5.67713163390271,26893.5106398163,0.0,1.0
2005-01-25,15.39,15.63,15.27,15.56,5200,5.55089300163676,5.63745663519055,5.50761118485987,5.61220890873737,14417.1397244376,0.0,1.0
2005-01-26,15.55,15.55,15.39,15.55,5000,5.60860209067263,5.60860209067263,5.55089300163676,5.60860209067263,13862.6343504207,0.0,1.0
2005-01-27,15.53,15.55,15.41,15.55,2000,5.60138845454314,5.60860209067263,5.55810663776625,5.60860209067263,5545.05374016831,0.0,1.0
2005-01-28,15.57,15.75,15.23,15.47,14600,5.61581572680211,5.68073845196745,5.49318391260091,5.5797475461547,40478.8923032286,0.0,1.0
2005-01-31,15.97,15.97,15.55,15.9,3200,5.76008844939176,5.76008844939176,5.60860209067263,5.73484072293857,8872.08598426928,0.0,1.0
2005-02-01,15.51,15.69,15.45,15.62,7000,5.59417481841366,5.659097543579,5.57253391002521,5.63384981712581,19407.6880905891,0.0,1.0
2005-02-02,15.58,15.89,15.26,15.35,24300,5.61942254486685,5.73123390487383,5.50400436679513,5.5364657293778,67372.4029430449,0.0,1.0
2005-02-03,15.58,15.97,15.41,15.97,15400,5.61942254486685,5.76008844939176,5.55810663776625,5.76008844939176,42696.9137992959,0.0,1.0
2005-02-04,15.56,15.739,15.55,15.739,4900,5.61220890873737,5.67677095209623,5.60860209067263,5.67677095209623,13585.3816634123,0.0,1.0
2005-02-07,15.7,16.037,15.52,15.99,12900,5.66270436164374,5.78425413042552,5.5977816364784,5.76730208552124,35765.5966240856,0.0,1.0
2005-02-08,15.55,15.87,15.55,15.69,9000,5.659097543579,5.77555485637291,5.659097543579,5.71004761792634,24730.0914893739,0.14,1.0
2005-02-09,15.3,15.66,15.3,15.53,15800,5.56811526795876,5.69912974485191,5.56811526795876,5.65181896152938,43415.0495035676,0.0,1.0
2005-02-10,15.38,15.64,15.3,15.59,15500,5.59722959615724,5.69185116280229,5.56811526795876,5.67365470767824,42590.7131205884,0.0,1.0
2005-02-11,15.449,15.61,15.3,15.3,9200,5.62234070422842,5.68093328972786,5.56811526795876,5.56811526795876,25279.6490780267,0.0,1.0
2005-02-14,15.37,15.51,15.22,15.44,13100,5.59359030513243,5.64454037947976,5.53900093976028,5.6190653423061,35996.0220567554,0.0,1.0
2005-02-15,15.46,15.8,15.26,15.8,21200,5.62634392435571,5.75007981919924,5.55355810385952,5.75007981919924,58253.104397192,0.0,1.0
2005-02-16,15.56,15.6,15.48,15.49,11400,5.66273683460381,5.67729399870305,5.63362250640533,5.63726179743014,31324.782553207,0.0,1.0
2005-02-17,15.41,15.59,15.39,15.59,5600,5.60814746923167,5.67365470767824,5.60086888718205,5.67365470767824,15387.6124822771,0.0,1.0
2005-02-18,15.41,15.58,15.4,15.58,5600,5.60814746923167,5.67001541665343,5.60450817820686,5.67001541665343,15387.6124822771,0.0,1.0
2005-02-22,15.25,15.7,15.23,15.4,43400,5.54991881283471,5.71368690895115,5.54264023078509,5.60450817820686,119253.996737648,0.0,1.0
2005-02-23,15.25,15.42,15.25,15.25,4800,5.54991881283471,5.61178676025648,5.54991881283471,5.54991881283471,13189.3821276661,0.0,1.0
2005-02-24,15.34,15.6,15.16,15.6,10300,5.582672432058,5.67729399870305,5.51716519361142,5.67729399870305,28302.2158156168,0.0,1.0
2005-02-25,15.61,15.75,15.36,15.44,18100,5.68093328972786,5.73188336407519,5.58995101410762,5.6190653423061,49734.9617730742,0.0,1.0
2005-02-28,15.6,15.79,15.25,15.45,14000,5.67729399870305,5.74644052817443,5.54991881283471,5.6227046333309,38469.0312056928,0.0,1.0
2005-03-01,15.54,15.77,15.52,15.66,14000,5.65545825255419,5.73916194612481,5.64817967050457,5.69912974485191,38469.0312056928,0.0,1.0
2005-03-02,15.28,15.7,15.21,15.31,10000,5.56083668590914,5.71368690895115,5.53536164873547,5.57175455898357,27477.8794326377,0.0,1.0
2005-03-03,15.52,15.64,15.2,15.25,14800,5.64817967050457,5.69185116280229,5.53172235771066,5.54991881283471,40667.2615603038,0.0,1.0
2005-03-04,15.98,15.98,15.71,15.86,3600,5.81558705764582,5.81558705764582,5.71732619997596,5.7719155653481,9892.03659574957,0.0,1.0
2005-03-07,15.59,15.92,15.54,15.84,9800,5.67365470767824,5.79375131149696,5.65545825255419,5.76463698329848,26928.321843985,0.0,1.0
2005-03-08,15.29,15.59,15.23,15.59,5500,5.56447597693395,5.67365470767824,5.54264023078509,5.67365470767824,15112.8336879507,0.0,1.0
2005-03-09,15.22,15.49,15.18,15.21,6600,5.53900093976028,5.63726179743014,5.52444377566104,5.53536164873547,18135.4004255409,0.0,1.0
2005-03-10,15.43,15.71,15.21,15.23,48000,5.61542605128129,5.71732619997596,5.53536164873547,5.54264023078509,131893.821276661,0.0,1.0
2005-03-11,15.37,15.6,15.32,15.49,7300,5.59359030513243,5.67729399870305,5.57539385000838,5.63726179743014,20058.8519858255,0.0,1.0
2005-03-14,15.68,15.76,15.529,15.579,8200,5.70640832690153,5.7355226551,5.6514550324269,5.66965148755095,22531.8611347629,0.0,1.0
2005-03-15,15.46,15.91,15.44,15.91,16600,5.62634392435571,5.79011202047215,5.6190653423061,5.79011202047215,45613.2798581786,0.0,1.0
2005-03-16,15.39,15.62,15.33,15.62,7500,5.60086888718205,5.68457258075267,5.57903314103319,5.68457258075267,20608.4095744783,0.0,1.0
2005-03-17,15.48,15.49,15.38,15.49,7500,5.63362250640533,5.63726179743014,5.59722959615724,5.63726179743014,20608.4095744783,0.0,1.0
2005-03-18,15.4,15.49,15.26,15.49,34800,5.60450817820686,5.63726179743014,5.55355810385952,5.63726179743014,95623.0204255792,0.0,1.0
2005-03-21,15.35,15.42,15.3,15.36,9000,5.58631172308281,5.61178676025648,5.56811526795876,5.58995101410762,24730.0914893739,0.0,1.0
2005-03-22,15.3,15.45,15.25,15.44,4100,5.56811526795876,5.6227046333309,5.54991881283471,5.6190653423061,11265.9305673815,0.0,1.0
2005-03-23,15.2,15.31,15.2,15.26,7400,5.53172235771066,5.57175455898357,5.53172235771066,5.55355810385952,20333.6307801519,0.0,1.0
2005-03-24,15.38,15.43,15.35,15.43,7600,5.59722959615724,5.61542605128129,5.58631172308281,5.61542605128129,20883.1883688046,0.0,1.0
2005-03-28,15.38,15.39,15.35,15.39,7100,5.59722959615724,5.60086888718205,5.58631172308281,5.60086888718205,19509.2943971728,0.0,1.0
2005-03-29,15.18,15.39,15.18,15.39,4700,5.52444377566104,5.60086888718205,5.52444377566104,5.60086888718205,12914.6033333397,0.0,1.0
2005-03-30,15.49,15.504,15.271,15.33,26900,5.63726179743014,5.64235680486488,5.55756132398681,5.57903314103319,73915.4956737955,0.0,1.0
2005-03-31,15.5,15.62,15.26,15.62,23500,5.64090108845495,5.68457258075267,5.55355810385952,5.68457258075267,64573.0166666986,0.0,1.0
2005-04-01,15.21,15.6,15.2,15.6,7400,5.53536164873547,5.67729399870305,5.53172235771066,5.67729399870305,20333.6307801519,0.0,1.0
2005-04-04,15.2,15.4,15.12,15.4,10900,5.53172235771066,5.60450817820686,5.50260802951219,5.60450817820686,29950.8885815751,0.0,1.0
2005-04-05,15.2,15.2,15.12,15.15,73300,5.53172235771066,5.53172235771066,5.50260802951219,5.51352590258662,201412.856241235,0.0,1.0
2005-04-06,15.0,15.35,15.0,15.35,60900,5.45893653721447,5.58631172308281,5.45893653721447,5.58631172308281,167340.285744764,0.0,1.0
2005-04-07,15.15,15.19,15.0,15.12,7900,5.51352590258662,5.52808306668585,5.45893653721447,5.50260802951219,21707.5247517838,0.0,1.0
2005-04-08,14.97,15.15,14.95,15.15,13500,5.44801866414004,5.51352590258662,5.44074008209042,5.51352590258662,37095.1372340609,0.0,1.0
2005-04-11,14.86,15.019,14.86,14.95,6300,5.40798646286714,5.46585119016161,5.40798646286714,5.44074008209042,17311.0640425617,0.0,1.0
2005-04-12,14.84,14.89,14.59,14.86,23000,5.40070788081752,5.41890433594156,5.30972560519728,5.40798646286714,63199.1226950667,0.0,1.0
2005-04-13,14.53,14.89,14.53,14.84,49400,5.28788985904842,5.41890433594156,5.28788985904842,5.40070788081752,135740.72439723,0.0,1.0
2005-04-14,14.02,14.57,13.94,14.55,23100,5.10228601678313,5.30244702314766,5.07317168858465,5.29516844109804,63473.901489393,0.0,1.0
2005-04-15,13.2,14.12,13.11,14.12,34200,4.80386415274873,5.13867892703122,4.77111053352545,5.13867892703122,93974.347659621,0.0,1.0
2005-04-18,13.03,13.92,12.96,13.92,55800,4.74199620532697,5.06589310653503,4.7165211681533,5.06589310653503,153326.567234118,0.0,1.0
2005-04-19,13.08,13.34,13.03,13.23,11600,4.76019266045102,4.85481422709607,4.74199620532697,4.81478202582316,31874.3401418597,0.0,1.0
2005-04-20,12.62,13.24,12.62,13.24,41900,4.59278527330977,4.81842131684797,4.59278527330977,4.81842131684797,115132.314822752,0.0,1.0
2005-04-21,12.92,13.04,12.76,12.88,16500,4.70196400405406,4.74563549635178,4.64373534765711,4.68740683995483,45338.5010638523,0.0,1.0
2005-04-22,13.36,13.45,13.0,13.11,25100,4.86209280914569,4.89484642836898,4.73107833225254,4.77111053352545,68969.4773759206,0.0,1.0
2005-04-25,13.48,13.68,13.38,13.57,11800,4.9057643014434,4.9785501219396,4.86937139119531,4.93851792066669,32423.8977305125,0.0,1.0
2005-04-26,13.14,13.75,13.14,13.24,18800,4.78202840659988,5.00402515911327,4.78202840659988,4.81842131684797,51658.4133333588,0.0,1.0
2005-04-27,13.47,13.49,13.05,13.05,10000,4.90212501041859,4.90940359246821,4.74927478737659,4.74927478737659,27477.8794326377,0.0,1.0
2005-04-28,13.11,13.27,13.11,13.27,8300,4.77111053352545,4.8293391899224,4.77111053352545,4.8293391899224,22806.6399290893,0.0,1.0
2005-04-29,13.38,13.45,12.9759,13.41,20700,4.86937139119531,4.89484642836898,4.72230764088275,4.88028926426974,56879.21042556,0.0,1.0
2005-05-02,13.58,13.58,13.2,13.42,10200,4.9421572116915,4.9421572116915,4.80386415274873,4.88392855529455,28027.4370212905,0.0,1.0
2005-05-03,13.45,13.67,13.42,13.57,21000,4.89484642836898,4.97491083091479,4.88392855529455,4.93851792066669,57703.5468085391,0.0,1.0
2005-05-04,13.89,13.89,13.46,13.48,8000,5.0549752334606,5.0549752334606,4.89848571939379,4.9057643014434,21982.3035461102,0.0,1.0
2005-05-05,13.73,13.88,13.63,13.88,7100,4.99674657706365,5.05133594243579,4.96035366681555,5.05133594243579,19509.2943971728,0.0,1.0
2005-05-06,13.85,14.01,13.68,13.92,9300,5.0913681437087,5.1501853930223,5.02887481631299,5.1171006902834,25298.7009315289,0.14,1.0
2005-05-09,13.67,13.779,13.54,13.63,15700,5.02519873823089,5.06526798932579,4.97740972316359,5.01049442590249,42708.5596370973,0.0,1.0
2005-05-10,13.38,13.64,13.2,13.62,18700,4.91859247384999,5.01417050398459,4.85242306837219,5.00681834782039,50869.4309053324,0.0,1.0
2005-05-11,13.069,13.34,13.01,13.34,13700,4.80426644549668,4.90388816152159,4.78257758481228,4.90388816152159,37267.9787916071,0.0,1.0
2005-05-12,13.0,13.35,13.0,13.06,19400,4.77890150673019,4.90756423960369,4.77890150673019,4.80095797522279,52773.6342012539,0.0,1.0
2005-05-13,12.9,13.12,12.9,13.12,15700,4.74214072590918,4.82301444371539,4.74214072590918,4.82301444371539,42708.5596370973,0.0,1.0
2005-05-16,13.1,13.2,12.92,12.98,16900,4.81566228755119,4.85242306837219,4.74949288207338,4.77154935056598,45972.9081443913,0.0,1.0
2005-05-17,13.03,13.21,12.94,13.21,13800,4.78992974097649,4.85609914645429,4.75684503823758,4.85609914645429,37540.0078338816,0.0,1.0
2005-05-18,13.42,13.5,13.11,13.13,16000,4.93329678617839,4.96270541083519,4.81933836563329,4.82669052179749,43524.6467639208,0.0,1.0
2005-05-19,13.25,13.602,13.25,13.52,7500,4.87080345878269,5.00020140727261,4.87080345878269,4.97005756699939,20402.1781705879,0.0,1.0
2005-05-20,13.5,13.55,13.34,13.38,13200,4.96270541083519,4.98108580124569,4.90388816152159,4.91859247384999,35907.8335802346,0.0,1.0
2005-05-23,13.61,13.89,13.47,13.47,36200,5.00314226973829,5.1060724560371,4.95167717658889,4.95167717658889,98474.5133033708,0.0,1.0
2005-05-24,13.42,13.63,13.37,13.5,12200,4.93329678617839,5.01049442590249,4.91491639576789,4.96270541083519,33187.5431574896,0.0,1.0
2005-05-25,13.2,13.44,13.188,13.25,18000,4.85242306837219,4.94064894234259,4.84801177467367,4.87080345878269,48965.2276094108,0.0,1.0
2005-05-26,13.01,13.31,12.91,13.02,44000,4.78257758481228,4.89285992727529,4.74581680399128,4.78625366289439,119692.778600782,0.0,1.0
2005-05-27,12.96,13.03,12.93,13.03,4700,4.76419719440178,4.78992974097649,4.75316896015548,4.78992974097649,12785.3649869017,0.0,1.0
2005-05-31,13.2,13.2,12.86,12.96,14800,4.85242306837219,4.85242306837219,4.72743641358078,4.76419719440178,40260.2982566267,0.0,1.0
2005-06-01,13.48,13.5,13.12,13.12,9600,4.95535325467099,4.96270541083519,4.82301444371539,4.82301444371539,26114.7880583525,0.0,1.0
2005-06-02,13.03,13.58,13.0,13.58,22300,4.78992974097649,4.99211403549199,4.77890150673019,4.99211403549199,60662.4764272145,0.0,1.0
2005-06-03,12.66,13.04,12.5,13.04,25500,4.65391485193878,4.79360581905858,4.59509760262518,4.79360581905858,69367.4057799987,0.0,1.0
2005-06-06,12.65,12.75,12.6,12.61,16000,4.65023877385668,4.68699955467768,4.63185838344618,4.63553446152828,43524.6467639208,0.0,1.0
2005-06-07,12.63,12.92,12.6,12.92,17400,4.64288661769248,4.74949288207338,4.63185838344618,4.74949288207338,47333.0533557638,0.0,1.0
2005-06-08,12.53,12.69,12.5179,12.6,38100,4.60612583687148,4.66494308618508,4.60167778239214,4.63185838344618,103643.065106586,0.0,1.0
2005-06-09,12.62,12.89,12.5,12.52,72500,4.63921053961038,4.73846464782708,4.59509760262518,4.60244975878938,197221.055649016,0.0,1.0
2005-06-10,12.92,13.27,12.8,12.89,53700,4.74949288207338,4.87815561494689,4.70537994508818,4.73846464782708,146079.595701409,0.0,1.0
2005-06-13,12.76,13.24,12.76,13.24,32700,4.69067563275978,4.86712738070059,4.69067563275978,4.86712738070059,88953.4968237631,0.0,1.0
2005-06-14,12.77,13.009,12.75,12.81,73700,4.69435171084188,4.78220997700407,4.68699955467768,4.70905602317028,200485.40415631,0.0,1.0
2005-06-15,13.13,13.22,12.9,13.02,59100,4.82669052179749,4.85977522453639,4.74214072590918,4.78625366289439,160769.163984232,0.0,1.0
2005-06-16,13.25,13.4,13.0,13.4,34600,4.87080345878269,4.92594463001419,4.77890150673019,4.92594463001419,94122.0486269786,0.0,1.0
2005-06-17,13.19,13.45,13.18,13.45,33800,4.84874699029009,4.94432502042469,4.84507091220799,4.94432502042469,91945.8162887826,0.0,1.0
2005-06-20,13.14,13.28,13.03,13.16,23300,4.83036659987959,4.88183169302899,4.78992974097649,4.83771875604379,63382.7668499596,0.0,1.0
2005-06-21,13.18,13.36,13.15,13.21,13000,4.84507091220799,4.91124031768579,4.83404267796169,4.85609914645429,35363.7754956856,0.0,1.0
2005-06-22,13.15,13.46,13.08,13.34,35900,4.83404267796169,4.94800109850679,4.80831013138699,4.90388816152159,97658.4261765472,0.0,1.0
2005-06-23,13.0,13.1701,13.0,13.16,15900,4.77890150673019,4.84143159490671,4.77890150673019,4.83771875604379,43252.6177216462,0.0,1.0
2005-06-24,13.28,13.55,12.8,13.0,470200,4.88183169302899,4.98108580124569,4.70537994508818,4.77890150673019,1279080.55677472,0.0,1.0
2005-06-27,13.82,13.85,13.3,13.3,80500,5.0803399094624,5.0913681437087,4.88918384919319,4.88918384919319,218983.379030976,0.0,1.0
2005-06-28,13.77,13.85,13.68,13.83,20300,5.0619595190519,5.0913681437087,5.02887481631299,5.0840159875445,55221.8955817244,0.0,1.0
2005-06-29,14.14,14.2,13.82,13.85,49000,5.1979744080896,5.2200308765822,5.0803399094624,5.0913681437087,133294.230714507,0.0,1.0
2005-06-30,13.78,14.33,13.78,14.2,18800,5.065635597134,5.2678198916495,5.065635597134,5.2200308765822,51141.4599476068,0.0,1.0
2005-07-01,13.91,14.25,13.82,14.18,6000,5.1134246122013,5.2384112669927,5.0803399094624,5.212678720418,16321.7425364703,0.0,1.0
2005-07-05,13.89,13.98,13.77,13.98,13400,5.1060724560371,5.139157158776,5.0619595190519,5.139157158776,36451.8916647836,0.0,1.0
2005-07-06,13.9,13.99,13.62,13.99,14300,5.1097485341192,5.1428332368581,5.00681834782039,5.1428332368581,38900.1530452542,0.0,1.0
2005-07-07,13.96,13.97,13.77,13.86,6400,5.1318050026118,5.1354810806939,5.0619595190519,5.0950442217908,17409.8587055683,0.0,1.0
2005-07-08,13.98,13.99,13.91,13.91,5600,5.139157158776,5.1428332368581,5.1134246122013,5.1134246122013,15233.6263673723,0.0,1.0
2005-07-11,14.29,14.29,13.9,13.9,17500,5.2531155793211,5.2531155793211,5.1097485341192,5.1097485341192,47605.0823980384,0.0,1.0
2005-07-12,14.11,14.29,14.01,14.29,11000,5.1869461738433,5.2531155793211,5.1501853930223,5.2531155793211,29923.1946501955,0.0,1.0
2005-07-13,14.04,14.13,14.0,14.11,8800,5.1612136272686,5.1942983300075,5.1465093149402,5.1869461738433,23938.5557201564,0.0,1.0
2005-07-14,14.0,14.19,14.0,14.19,14400,5.1465093149402,5.2163547985001,5.1465093149402,5.2163547985001,39172.1820875287,0.0,1.0
2005-07-15,14.2,14.23,14.0,14.0,14900,5.2200308765822,5.2310591108285,5.1465093149402,5.1465093149402,40532.3272989012,0.0,1.0
2005-07-18,14.17,14.2,14.1,14.12,14200,5.2090026423359,5.2200308765822,5.1832700957612,5.1906222519254,38628.1240029797,0.0,1.0
2005-07-19,14.2,14.38,14.111,14.21,16900,5.2200308765822,5.28620028206,5.18731378165151,5.2237069546643,45972.9081443913,0.0,1.0
2005-07-20,14.32,14.35,14.281,14.3,8800,5.2641438135674,5.2751720478137,5.24980710904721,5.2567916574032,23938.5557201564,0.0,1.0
2005-07-21,14.31,14.35,14.2409,14.32,10000,5.2604677354853,5.2751720478137,5.23506603593799,5.2641438135674,27202.9042274505,0.0,1.0
2005-07-22,14.4,14.44,14.27,14.31,6000,5.2935524382242,5.30825675055261,5.2457634231569,5.2604677354853,16321.7425364703,0.0,1.0
2005-07-25,14.35,14.4699,14.3,14.44,2000,5.2751720478137,5.31924822401808,5.2567916574032,5.30825675055261,5440.5808454901,0.0,1.0
2005-07-26,14.33,14.41,14.31,14.36,3900,5.2678198916495,5.2972285163063,5.2604677354853,5.2788481258958,10609.1326487057,0.0,1.0
2005-07-27,14.25,14.38,14.21,14.3599,2500,5.2384112669927,5.28620028206,5.2237069546643,5.27881136511498,6800.72605686262,0.0,1.0
2005-07-28,14.04,14.23,14.0,14.0,1700,5.1612136272686,5.2310591108285,5.1465093149402,5.1465093149402,4624.49371866658,0.0,1.0
2005-07-29,14.2,14.22,14.01,14.15,3600,5.2200308765822,5.2273830327464,5.1501853930223,5.2016504861717,9793.04552188218,0.0,1.0
2005-08-01,14.03,14.13,14.03,14.13,5500,5.1575375491865,5.1942983300075,5.1575375491865,5.1942983300075,14961.5973250978,0.0,1.0
2005-08-02,14.17,14.23,14.0,14.0,8400,5.2090026423359,5.2310591108285,5.1465093149402,5.1465093149402,22850.4395510584,0.0,1.0
2005-08-03,13.8,14.11,13.75,14.1,18000,5.0729877532982,5.1869461738433,5.0546073628877,5.1832700957612,48965.2276094108,0.0,1.0
2005-08-04,13.98,13.98,13.75,13.75,2000,5.139157158776,5.139157158776,5.0546073628877,5.0546073628877,5440.58084549009,0.0,1.0
2005-08-05,13.83,13.98,13.83,13.97,1500,5.0840159875445,5.139157158776,5.0840159875445,5.1354810806939,4080.43563411757,0.0,1.0
2005-08-08,13.77,13.83,13.61,13.66,17100,5.1134246122013,5.13570532946579,5.05400936616265,5.07257663054973,46048.7868420207,0.14,1.0
2005-08-09,13.49,13.72,13.42,13.7,6600,5.00944793163366,5.09485734781422,4.98345376149175,5.08743044205939,17773.2159741133,0.0,1.0
2005-08-10,13.32,13.4,13.15,13.37,35900,4.9463192327176,4.97602685573692,4.88319053380153,4.96488649710467,96675.5232531311,0.0,1.0
2005-08-11,13.3,13.3,13.2,13.24,6100,4.93889232696277,4.93889232696277,4.90175779818861,4.91661160969827,16426.7602184986,0.0,1.0
2005-08-12,14.0,14.0,13.2,13.2,16300,5.19883402838186,5.19883402838186,4.90175779818861,4.90175779818861,43894.4576330373,0.0,1.0
2005-08-15,14.742,15.16,13.54,13.64,200100,5.4743722318861,5.62959456216207,5.02801519602074,5.0651497247949,538851.593396979,0.0,1.0
2005-08-16,14.4599,15.15,14.3201,15.15,40800,5.3696157262142,5.62588110928465,5.31770165498793,5.62588110928465,109870.789658155,0.0,1.0
2005-08-17,14.652,14.69,14.41,14.45,16100,5.44095115598936,5.45506227692353,5.3510855963559,5.36593940786556,43355.8753307914,0.0,1.0
2005-08-18,14.27,14.68,14.27,14.56,23500,5.29909725607208,5.45134882404612,5.29909725607208,5.40678738951713,63283.4205138881,0.0,1.0
2005-08-19,14.39,14.4,14.09,14.4,8500,5.34365869060107,5.34737214347848,5.2322551042786,5.34737214347848,22889.7478454489,0.0,1.0
2005-08-22,14.41,14.4799,14.29,14.4,31400,5.3510855963559,5.37704263196903,5.30652416182691,5.34737214347848,84557.4214525994,0.0,1.0
2005-08-23,14.42,14.49,14.41,14.41,8200,5.35479904923331,5.38079321937522,5.3510855963559,5.3510855963559,22081.8743920801,0.0,1.0
2005-08-24,14.14,14.45,14.054,14.34,28800,5.25082236866568,5.36593940786556,5.2188866739199,5.32509142621399,77555.8515234033,0.0,1.0
2005-08-25,14.11,14.36,14.0,14.0,32500,5.23968201003343,5.33251833196882,5.19883402838186,5.19883402838186,87519.6241149516,0.0,1.0
2005-08-26,14.1,14.24,14.03,14.03,5200,5.23596855715601,5.28795689743983,5.2099743870141,5.2099743870141,14003.1398583923,0.0,1.0
2005-08-29,14.3,14.33,14.0,14.0,19000,5.31023761470433,5.32137797333657,5.19883402838186,5.19883402838186,51165.3187133563,0.0,1.0
2005-08-30,14.16,14.2,14.08,14.08,3200,5.25824927442051,5.27310308593017,5.22854165140118,5.22854165140118,8617.3168359337,0.0,1.0
2005-08-31,14.45,14.45,14.17,14.25,14500,5.36593940786556,5.36593940786556,5.26196272729792,5.29167035031725,39047.2169128246,0.0,1.0
2005-09-01,14.25,14.31,14.2,14.31,13000,5.29167035031725,5.31395106758174,5.27310308593017,5.31395106758174,35007.8496459806,0.0,1.0
2005-09-02,14.31,14.31,14.25,14.25,2600,5.31395106758174,5.31395106758174,5.29167035031725,5.29167035031725,7001.56992919613,0.0,1.0
2005-09-06,14.3,14.449,14.25,14.26,21000,5.31023761470433,5.36556806257782,5.29167035031725,5.29538380319466,56551.1417358149,0.0,1.0
2005-09-07,14.34,14.35,14.3,14.31,9100,5.32509142621399,5.3288048790914,5.31023761470433,5.31395106758174,24505.4947521865,0.0,1.0
2005-09-08,14.42,14.43,14.35,14.35,2200,5.35479904923331,5.35851250211073,5.3288048790914,5.3288048790914,5924.40532470442,0.0,1.0
2005-09-09,14.36,14.37,14.36,14.37,700,5.33251833196882,5.33623178484623,5.33251833196882,5.33623178484623,1885.0380578605,0.0,1.0
2005-09-12,14.59,14.65,14.4,14.49,5700,5.41792774814938,5.44020846541387,5.34737214347848,5.38079321937522,15349.5956140069,0.0,1.0
2005-09-13,14.47,14.51,14.4,14.5,10300,5.37336631362039,5.38822012513005,5.34737214347848,5.38450667225264,27736.9885656616,0.0,1.0
2005-09-14,14.31,14.49,14.25,14.49,4300,5.31395106758174,5.38079321937522,5.29167035031725,5.38079321937522,11579.5194982859,0.0,1.0
2005-09-15,14.14,14.42,13.75,14.34,37800,5.25082236866568,5.35479904923331,5.10599770644647,5.32509142621399,101792.055124467,0.0,1.0
2005-09-16,14.04,14.29,14.0,14.12,10000,5.21368783989152,5.30652416182691,5.19883402838186,5.24339546291084,26929.1151122928,0.0,1.0
2005-09-19,14.09,14.12,14.0,14.04,2300,5.2322551042786,5.24339546291084,5.19883402838186,5.21368783989152,6193.69647582734,0.0,1.0
2005-09-20,14.19,14.19,13.808,14.05,4500,5.26938963305275,5.26938963305275,5.12753573313548,5.21740129276894,12118.1018005318,0.0,1.0
2005-09-21,13.85,14.11,13.75,14.11,19700,5.14313223522062,5.23968201003343,5.10599770644647,5.23968201003343,53050.3567712169,0.0,1.0
2005-09-22,13.85,14.0,13.8,14.0,4900,5.14313223522062,5.19883402838186,5.12456497083355,5.19883402838186,13195.2664050235,0.0,1.0
2005-09-23,13.81,13.89,13.77,13.85,2300,5.12827842371096,5.15798604673029,5.1134246122013,5.14313223522062,6193.69647582735,0.0,1.0
2005-09-26,13.803,13.89,13.75,13.8,10600,5.12567900669677,5.15798604673029,5.10599770644647,5.12456497083355,28544.8620190304,0.0,1.0
2005-09-27,13.85,13.9,13.75,13.8,6600,5.14313223522062,5.1616994996077,5.10599770644647,5.12456497083355,17773.2159741133,0.0,1.0
2005-09-28,13.79,13.94,13.71,13.94,4200,5.12085151795613,5.17655331111736,5.09114389493681,5.17655331111736,11310.228347163,0.0,1.0
2005-09-29,13.57,13.8,13.55,13.8,14500,5.03915555465299,5.12456497083355,5.03172864889815,5.12456497083355,39047.2169128245,0.0,1.0
2005-09-30,13.51,13.63,13.51,13.55,8000,5.01687483738849,5.06143627191748,5.01687483738849,5.03172864889815,21543.2920898343,0.0,1.0
2005-10-03,13.56,13.63,13.5,13.5,3000,5.03544210177557,5.06143627191748,5.01316138451108,5.01316138451108,8078.73453368785,0.0,1.0
2005-10-04,13.64,13.64,13.59,13.59,500,5.0651497247949,5.0651497247949,5.04658246040782,5.04658246040782,1346.45575561464,0.0,1.0
2005-10-05,13.4,13.6,13.4,13.6,6700,4.97602685573692,5.05029591328523,4.97602685573692,5.05029591328523,18042.5071252362,0.0,1.0
2005-10-06,13.53,13.53,13.43,13.4999,5700,5.02430174314332,5.02430174314332,4.98716721436917,5.0131242499823,15349.5956140069,0.0,1.0
2005-10-07,13.5,13.52,13.5,13.52,700,5.01316138451108,5.02058829026591,5.01316138451108,5.02058829026591,1885.0380578605,0.0,1.0
2005-10-10,13.63,13.75,13.62,13.62,2200,5.06143627191748,5.10599770644647,5.05772281904006,5.05772281904006,5924.40532470442,0.0,1.0
2005-10-11,13.49,13.57,13.4,13.54,8900,5.00944793163366,5.03915555465299,4.97602685573692,5.02801519602074,23966.9124499406,0.0,1.0
2005-10-12,12.97,13.38,12.9,13.38,26900,4.81634838200805,4.96859994998209,4.79035421186614,4.96859994998209,72439.3196520677,0.0,1.0
2005-10-13,13.0,13.04,12.91,13.0299,2400,4.8274887406403,4.84234255214996,4.79406766474356,4.83859196474377,6462.98762695027,0.0,1.0
2005-10-14,13.0,13.1,12.94,13.0,4400,4.8274887406403,4.86462326941445,4.8052080233758,4.8274887406403,11848.8106494088,0.0,1.0
2005-10-17,12.99,13.06,12.9,12.92,9300,4.82377528776288,4.84976945790479,4.79035421186614,4.79778111762097,25044.0770544323,0.0,1.0
2005-10-18,12.8,13.0,12.66,12.94,10700,4.75321968309198,4.8274887406403,4.70123134280817,4.8052080233758,28814.1531701533,0.0,1.0
2005-10-19,12.83,12.859,12.66,12.6901,6600,4.76436004172423,4.77512905506874,4.70123134280817,4.71240883596919,17773.2159741133,0.0,1.0
2005-10-20,12.71,12.79,12.65,12.75,5900,4.71979860719524,4.74950623021457,4.69751788993075,4.73465241870491,15888.1779162528,0.0,1.0
2005-10-21,12.71,12.81,12.7,12.7,1200,4.71979860719524,4.7569331359694,4.71608515431783,4.71608515431783,3231.49381347514,0.0,1.0
2005-10-24,12.99,13.02,12.9,12.94,1900,4.82377528776288,4.83491564639513,4.79035421186614,4.8052080233758,5116.53187133564,0.0,1.0
2005-10-25,12.94,12.97,12.9,12.91,800,4.8052080233758,4.81634838200805,4.79035421186614,4.79406766474356,2154.32920898343,0.0,1.0
2005-10-26,12.9,12.9,12.9,12.9,600,4.79035421186614,4.79035421186614,4.79035421186614,4.79035421186614,1615.74690673757,0.0,1.0
2005-10-27,12.89,12.91,12.87,12.91,1800,4.78664075898872,4.79406766474356,4.77921385323389,4.79406766474356,4847.24072021271,0.0,1.0
2005-10-28,13.01,13.01,12.95,12.99,5400,4.83120219351771,4.83120219351771,4.80892147625322,4.82377528776288,14541.7221606381,0.0,1.0
2005-10-31,12.94,13.09,12.94,13.06,4900,4.8052080233758,4.86090981653704,4.8052080233758,4.84976945790479,13195.2664050235,0.0,1.0
2005-11-01,13.01,13.12,12.97,12.97,5300,4.83120219351771,4.87205017516928,4.81634838200805,4.81634838200805,14272.4310095152,0.0,1.0
2005-11-02,13.01,13.06,13.0,13.03,11800,4.83120219351771,4.84976945790479,4.8274887406403,4.83862909927254,31776.3558325055,0.0,1.0
2005-11-03,13.01,13.119,13.0,13.119,3400,4.83120219351771,4.87167882988154,4.8274887406403,4.87167882988154,9155.89913817956,0.0,1.0
2005-11-04,13.02,13.09,13.01,13.02,1900,4.83491564639513,4.86090981653704,4.83120219351771,4.83491564639513,5116.53187133563,0.0,1.0
2005-11-07,13.1199,13.15,13.05,13.09,3300,4.87201304064051,4.88319053380153,4.84605600502737,4.86090981653704,8886.60798705663,0.0,1.0
2005-11-08,12.98,13.1,12.64,13.1,6100,4.87205017516928,4.91709224150367,4.74443098722186,4.91709224150367,16251.4746673866,0.14,1.0
2005-11-09,13.04,13.04,12.91,12.91,3800,4.89457120833648,4.89457120833648,4.84577563647423,4.84577563647423,10123.8694649293,0.0,1.0
2005-11-10,13.03,13.03,12.92,13.03,2000,4.89081770280861,4.89081770280861,4.84952914200209,4.89081770280861,5328.35234996282,0.0,1.0
2005-11-11,12.99,13.03,12.95,13.03,2800,4.87580368069715,4.89081770280861,4.86078965858569,4.89081770280861,7459.69328994794,0.0,1.0
2005-11-14,12.95,12.9675,12.95,12.9675,1300,4.86078965858569,4.86735829325945,4.86078965858569,4.86735829325945,3463.42902747583,0.0,1.0
2005-11-15,12.95,12.96,12.81,12.95,21500,4.86078965858569,4.86454316411355,4.80824058119557,4.86078965858569,57279.7877621002,0.0,1.0
2005-11-16,13.019,13.25,12.95,12.99,5500,4.88668884672796,4.97339482442165,4.86078965858569,4.87580368069715,14652.9689623977,0.0,1.0
2005-11-17,13.07,13.17,13.0135,13.0135,10900,4.90583172492007,4.94336678019873,4.88462441868763,4.88462441868763,29039.5203072974,0.0,1.0
2005-11-18,13.15,13.24,13.1,13.23,3300,4.935859769143,4.96964131889378,4.91709224150367,4.96588781336592,8791.78137743864,0.0,1.0
2005-11-21,13.22,13.22,13.07,13.2,18900,4.96213430783805,4.96213430783805,4.90583172492007,4.95462729678232,50352.9297071486,0.0,1.0
2005-11-22,13.32,13.38,13.2,13.2,14100,4.99966936311671,5.0221903962839,4.95462729678232,4.95462729678232,37564.8840672378,0.0,1.0
2005-11-23,13.39,13.52,13.35,13.38,15900,5.02594390181177,5.07473947367402,5.0109298797003,5.0221903962839,42360.4011822043,0.0,1.0
2005-11-25,13.35,13.38,13.35,13.38,400,5.0109298797003,5.0221903962839,5.0109298797003,5.0221903962839,1065.67046999256,0.0,1.0
2005-11-28,13.35,13.47,13.21,13.24,5700,5.0109298797003,5.05597194603469,4.95838080231019,4.96964131889378,15185.804197394,0.0,1.0
2005-11-29,13.4,13.45,13.32,13.32,5700,5.02969740733963,5.04846493497896,4.99966936311671,4.99966936311671,15185.804197394,0.0,1.0
2005-11-30,13.49,13.5,13.4,13.4,1700,5.06347895709042,5.06723246261828,5.02969740733963,5.02969740733963,4529.09949746839,0.0,1.0
2005-12-01,13.35,13.43,13.31,13.43,3700,5.0109298797003,5.04095792392323,4.99591585758884,5.04095792392323,9857.45184743121,0.0,1.0
2005-12-02,13.41,13.469,13.35,13.35,1100,5.0334509128675,5.0555965954819,5.0109298797003,5.0109298797003,2930.59379247955,0.0,1.0
2005-12-05,13.4599,13.4599,13.35,13.35,2200,5.05218090545154,5.05218090545154,5.0109298797003,5.0109298797003,5861.1875849591,0.0,1.0
2005-12-06,13.35,13.4,13.23,13.4,6900,5.0109298797003,5.02969740733963,4.96588781336592,5.02969740733963,18382.8156073717,0.0,1.0
2005-12-07,13.3,13.3,13.3,13.3,2000,4.99216235206098,4.99216235206098,4.99216235206098,4.99216235206098,5328.35234996281,0.0,1.0
2005-12-08,13.37,13.48,13.33,13.42,7700,5.01843689075603,5.05972545156255,5.00342286864457,5.03720441839536,20514.1565473569,0.0,1.0
2005-12-09,13.49,13.49,13.31,13.31,3200,5.06347895709042,5.06347895709042,4.99591585758884,4.99591585758884,8525.3637599405,0.0,1.0
2005-12-12,13.2,13.4,13.18,13.4,20300,4.95462729678232,5.02969740733963,4.94712028572659,5.02969740733963,54082.7763521226,0.0,1.0
2005-12-13,13.2,13.26,13.13,13.26,5900,4.95462729678232,4.97714832994952,4.92835275808727,4.97714832994952,15718.6394323903,0.0,1.0
2005-12-14,13.16,13.43,13.15,13.25,14100,4.93961327467086,5.04095792392323,4.935859769143,4.97339482442165,37564.8840672379,0.0,1.0
2005-12-15,13.15,13.28,13.08,13.26,10000,4.935859769143,4.98465534100525,4.90958523044794,4.97714832994952,26641.7617498141,0.0,1.0
2005-12-16,13.1,13.15,13.03,13.07,5900,4.91709224150367,4.935859769143,4.89081770280861,4.90583172492007,15718.6394323903,0.0,1.0
2005-12-19,13.03,13.12,13.02,13.06,7600,4.89081770280861,4.9245992525594,4.88706419728075,4.90207821939221,20247.7389298587,0.0,1.0
2005-12-20,13.06,13.14,13.01,13.1,6000,4.90207821939221,4.93210626361513,4.88331069175288,4.91709224150367,15985.0570498884,0.0,1.0
2005-12-21,12.95,13.1,12.76,13.1,14600,4.86078965858569,4.91709224150367,4.78947305355625,4.91709224150367,38896.9721547285,0.0,1.0
2005-12-22,12.96,13.14,12.86,13.0,10500,4.86454316411355,4.93210626361513,4.8270081088349,4.87955718622502,27973.8498373048,0.0,1.0
2005-12-23,13.12,13.13,12.95,13.12,1900,4.9245992525594,4.92835275808727,4.86078965858569,4.9245992525594,5061.93473246467,0.0,1.0
2005-12-27,13.05,13.23,12.97,13.14,14500,4.89832471386434,4.96588781336592,4.86829666964142,4.93210626361513,38630.5545372304,0.0,1.0
2005-12-28,12.97,13.07,12.92,12.92,6600,4.86829666964142,4.90583172492007,4.84952914200209,4.84952914200209,17583.5627548773,0.0,1.0
2005-12-29,12.95,12.9599,12.85,12.92,9900,4.86078965858569,4.86450562905827,4.82325460330703,4.84952914200209,26375.3441323159,0.0,1.0
2005-12-30,13.16,13.22,12.9,12.9,11300,4.93961327467086,4.96213430783805,4.84202213094636,4.84202213094636,30105.1907772899,0.0,1.0
2006-01-03,12.83,13.09,12.75,13.09,44800,4.8157475922513,4.9133387359758,4.78571954802838,4.9133387359758,119355.092639167,0.0,1.0
2006-01-04,12.93,13.0,12.75,12.81,7400,4.85328264752996,4.87955718622502,4.78571954802838,4.80824058119557,19714.9036948624,0.0,1.0
2006-01-05,12.96,12.99,12.85,12.9,1200,4.86454316411355,4.87580368069715,4.82325460330703,4.84202213094636,3197.01140997769,0.0,1.0
2006-01-06,12.95,12.98,12.95,12.98,5200,4.86078965858569,4.87205017516928,4.86078965858569,4.87205017516928,13853.7161099033,0.0,1.0
2006-01-09,12.86,12.951,12.81,12.9,19800,4.8270081088349,4.86116500913847,4.80824058119557,4.84202213094636,52750.6882646319,0.0,1.0
2006-01-10,12.95,13.0,12.82,12.82,7900,4.86078965858569,4.87955718622502,4.81199408672344,4.81199408672344,21046.9917823531,0.0,1.0
2006-01-11,12.88,12.89,12.85,12.87,2200,4.83451511989063,4.8382686254185,4.82325460330703,4.83076161436276,5861.1875849591,0.0,1.0
2006-01-12,12.91,12.92,12.82,12.91,2900,4.84577563647423,4.84952914200209,4.81199408672344,4.84577563647423,7726.11090744608,0.0,1.0
2006-01-13,12.81,13.0,12.77,13.0,12100,4.80824058119557,4.87955718622502,4.79322655908411,4.87955718622502,32236.531717275,0.0,1.0
2006-01-17,12.89,12.96,12.8,12.8,8100,4.8382686254185,4.86454316411355,4.80448707566771,4.80448707566771,21579.8270173494,0.0,1.0
2006-01-18,12.84,12.89,12.79,12.89,6100,4.81950109777917,4.8382686254185,4.80073357013984,4.8382686254185,16251.4746673866,0.0,1.0
2006-01-19,12.89,12.9,12.82,12.83,1300,4.8382686254185,4.84202213094636,4.81199408672344,4.8157475922513,3463.42902747583,0.0,1.0
2006-01-20,12.89,12.93,12.85,12.86,2000,4.8382686254185,4.85328264752996,4.82325460330703,4.8270081088349,5328.35234996281,0.0,1.0
2006-01-23,12.94,12.98,12.85,12.85,6100,4.85703615305782,4.87205017516928,4.82325460330703,4.82325460330703,16251.4746673866,0.0,1.0
2006-01-24,12.9,12.98,12.88,12.94,29400,4.84202213094636,4.87205017516928,4.83451511989063,4.85703615305782,78326.7795444534,0.0,1.0
2006-01-25,12.89,12.98,12.86,12.94,17100,4.8382686254185,4.87205017516928,4.8270081088349,4.85703615305782,45557.412592182,0.0,1.0
2006-01-26,12.9,12.91,12.87,12.87,1300,4.84202213094636,4.84577563647423,4.83076161436276,4.83076161436276,3463.42902747583,0.0,1.0
2006-01-27,12.9,12.98,12.85,12.9101,9000,4.84202213094636,4.87205017516928,4.82325460330703,4.8458131715295,23977.5855748327,0.0,1.0
2006-01-30,13.0,13.0,12.85,12.85,2500,4.87955718622502,4.87955718622502,4.82325460330703,4.82325460330703,6660.44043745351,0.0,1.0
2006-01-31,13.0,13.01,12.94,12.94,5200,4.87955718622502,4.88331069175288,4.85703615305782,4.85703615305782,13853.7161099033,0.0,1.0
2006-02-01,12.9715,13.01,12.97,13.0,4200,4.8688596954706,4.88331069175288,4.86829666964142,4.87955718622502,11189.5399349219,0.0,1.0
2006-02-02,12.92,13.01,12.83,13.0,28400,4.84952914200209,4.88331069175288,4.8157475922513,4.87955718622502,75662.603369472,0.0,1.0
2006-02-03,12.92,12.99,12.83,12.99,4500,4.84952914200209,4.87580368069715,4.8157475922513,4.87580368069715,11988.7927874163,0.0,1.0
2006-02-06,12.9301,12.98,12.9,12.95,3500,4.85332018258524,4.87205017516928,4.84202213094636,4.86078965858569,9324.61661243492,0.0,1.0
2006-02-07,13.03,13.07,12.96,12.99,10300,4.89081770280861,4.90583172492007,4.86454316411355,4.87580368069715,27441.0146023085,0.0,1.0
2006-02-08,12.9,13.05,12.86,13.05,13700,4.89457120833648,4.95148482703806,4.87939424334939,4.95148482703806,36107.3508745755,0.14,1.0
2006-02-09,12.9,12.9001,12.9,12.9001,2500,4.89457120833648,4.89460915074894,4.89457120833648,4.89460915074894,6588.93264134588,0.0,1.0
2006-02-10,12.92,12.92,12.9,12.9001,4400,4.90215969083002,4.90215969083002,4.89457120833648,4.89460915074894,11596.5214487688,0.0,1.0
2006-02-13,12.97,13.05,12.9,13.0,4100,4.92113089706388,4.95148482703806,4.89457120833648,4.9325136208042,10805.8495318073,0.0,1.0
2006-02-14,12.94,13.0,12.936,12.936,900,4.90974817332357,4.9325136208042,4.90823047682486,4.90823047682486,2372.01575088452,0.0,1.0
2006-02-15,13.08,13.2,12.96,13.0,31200,4.96286755077838,5.00839844573965,4.91733665581711,4.9325136208042,82229.8793639967,0.0,1.0
2006-02-16,13.08,13.36,13.03,13.1,9500,4.96286755077838,5.06910630568801,4.94389634454452,4.97045603327193,25037.9440371144,0.0,1.0
2006-02-17,13.1,13.15,13.09,13.14,2000,4.97045603327193,4.98942723950579,4.96666179202515,4.98563299825902,5271.14611307671,0.0,1.0
2006-02-21,13.22,13.49,13.05,13.49,35400,5.0159869282332,5.11843144189605,4.95148482703806,5.11843144189605,93299.2862014577,0.0,1.0
2006-02-22,13.19,13.49,13.03,13.2,9900,5.00460420449288,5.11843144189605,4.94389634454452,5.00839844573965,26092.1732597297,0.0,1.0
2006-02-23,13.2,13.248,13.12,13.12,2000,5.00839844573965,5.02661080372416,4.97804451576547,4.97804451576547,5271.14611307671,0.0,1.0
2006-02-24,13.21,13.3,13.15,13.27,2700,5.01219268698642,5.04634085820738,4.98942723950579,5.03495813446706,7116.04725265356,0.0,1.0
2006-02-27,13.28,13.37,13.2,13.22,4200,5.03875237571383,5.07290054693478,5.00839844573965,5.0159869282332,11069.4068374611,0.0,1.0
2006-02-28,13.3,13.5,13.2,13.35,10600,5.04634085820738,5.12222568314283,5.00839844573965,5.06531206444124,27937.0743993065,0.0,1.0
2006-03-01,13.62,13.7,13.28,13.35,9700,5.16775657810409,5.19811050807827,5.03875237571383,5.06531206444124,25565.0586484221,0.0,1.0
2006-03-02,13.7,13.7,13.36,13.468,2800,5.19811050807827,5.19811050807827,5.06910630568801,5.11008411115315,7379.6045583074,0.0,1.0
2006-03-03,13.34,13.51,13.34,13.43,7200,5.06151782319447,5.1260199243896,5.06151782319447,5.09566599441542,18976.1260070761,0.0,1.0
2006-03-06,13.33,13.41,13.33,13.331,1600,5.05772358194769,5.08807751192187,5.05772358194769,5.05810300607237,4216.91689046137,0.0,1.0
2006-03-07,13.3,13.53,13.3,13.33,3600,5.04634085820738,5.13360840688314,5.04634085820738,5.05772358194769,9488.06300353807,0.0,1.0
2006-03-08,13.25,13.4,13.25,13.4,5100,5.02736965197351,5.0842832706751,5.02736965197351,5.0842832706751,13441.4225883456,0.0,1.0
2006-03-09,13.25,13.25,13.25,13.25,0,5.02736965197351,5.02736965197351,5.02736965197351,5.02736965197351,0,0.0,1.0
2006-03-10,13.18,13.25,13.12,13.15,11100,5.00080996324611,5.02736965197351,4.97804451576547,4.98942723950579,29254.8609275757,0.0,1.0
2006-03-13,13.15,13.33,13.0,13.2,18600,4.98942723950579,5.05772358194769,4.9325136208042,5.00839844573965,49021.6588516134,0.0,1.0
2006-03-14,13.15,13.26,13.15,13.19,3400,4.98942723950579,5.03116389322029,4.98942723950579,5.00460420449288,8960.9483922304,0.0,1.0
2006-03-15,13.11,13.29,13.11,13.19,6400,4.9742502745187,5.0425466169606,4.9742502745187,5.00460420449288,16867.6675618455,0.0,1.0
2006-03-16,13.15,13.32,13.1,13.1,3600,4.98942723950579,5.05392934070092,4.97045603327193,4.97045603327193,9488.06300353808,0.0,1.0
2006-03-17,13.33,13.33,13.1,13.13,5900,5.05772358194769,5.05772358194769,4.97045603327193,4.98183875701224,15549.8810335763,0.0,1.0
2006-03-20,13.1,13.31,13.1,13.25,17700,4.97045603327193,5.05013509945415,4.97045603327193,5.02736965197351,46649.6431007289,0.0,1.0
2006-03-21,13.179,13.179,13.1,13.15,3400,5.00043053912143,5.00043053912143,4.97045603327193,4.98942723950579,8960.94839223041,0.0,1.0
2006-03-22,13.04,13.18,13.01,13.14,6800,4.94769058579129,5.00080996324611,4.93630786205097,4.98563299825902,17921.8967844608,0.0,1.0
2006-03-23,13.0501,13.18,13.0301,13.08,2900,4.95152276945053,5.00080996324611,4.94393428695699,4.96286755077838,7643.16186396123,0.0,1.0
2006-03-24,13.11,13.16,13.11,13.12,1000,4.9742502745187,4.99322148075256,4.9742502745187,4.97804451576547,2635.57305653835,0.0,1.0
2006-03-27,13.1,13.1,13.1,13.1,500,4.97045603327193,4.97045603327193,4.97045603327193,4.97045603327193,1317.78652826918,0.0,1.0
2006-03-28,13.08,13.148,13.08,13.11,3700,4.96286755077838,4.98866839125643,4.96286755077838,4.9742502745187,9751.62030919192,0.0,1.0
2006-03-29,13.18,13.18,13.0301,13.0301,800,5.00080996324611,5.00080996324611,4.94393428695699,4.94393428695699,2108.45844523068,0.0,1.0
2006-03-30,13.19,13.19,13.1,13.1,1500,5.00460420449288,5.00460420449288,4.97045603327193,4.97045603327193,3953.35958480753,0.0,1.0
2006-03-31,13.44,13.44,13.06,13.15,16800,5.09946023566219,5.09946023566219,4.95527906828484,4.98942723950579,44277.6273498444,0.0,1.0
2006-04-03,13.4,13.49,13.19,13.49,11100,5.0842832706751,5.11843144189605,5.00460420449288,5.11843144189605,29254.8609275757,0.0,1.0
2006-04-04,13.15,13.17,13.15,13.17,2800,4.98942723950579,4.99701572199933,4.98942723950579,4.99701572199933,7379.60455830739,0.0,1.0
2006-04-05,13.15,13.25,13.15,13.24,3000,4.98942723950579,5.02736965197351,4.98942723950579,5.02357541072674,7906.71916961506,0.0,1.0
2006-04-06,13.1,13.19,13.07,13.15,9000,4.97045603327193,5.00460420449288,4.95907330953161,4.98942723950579,23720.1575088452,0.0,1.0
2006-04-07,13.17,13.25,13.14,13.25,900,4.99701572199933,5.02736965197351,4.98563299825902,5.02736965197351,2372.01575088452,0.0,1.0
2006-04-10,13.23,13.31,13.1001,13.1001,1400,5.01978116947997,5.05013509945415,4.97049397568439,4.97049397568439,3689.8022791537,0.0,1.0
2006-04-11,12.95,13.21,12.95,13.12,22000,4.91354241457034,5.01219268698642,4.91354241457034,4.97804451576547,57982.6072438438,0.0,1.0
2006-04-12,12.95,13.06,12.95,13.0,3500,4.91354241457034,4.95527906828484,4.91354241457034,4.9325136208042,9224.50569788424,0.0,1.0
2006-04-13,12.9,13.0,12.85,12.95,5900,4.89457120833648,4.9325136208042,4.87560000210261,4.91354241457034,15549.8810335763,0.0,1.0
2006-04-17,12.9,12.98,12.9,12.97,3500,4.89457120833648,4.92492513831066,4.89457120833648,4.92113089706388,9224.50569788424,0.0,1.0
2006-04-18,12.96,13.04,12.871,12.9,3500,4.91733665581711,4.94769058579129,4.88356790872084,4.89457120833648,9224.50569788425,0.0,1.0
2006-04-19,13.22,13.22,12.88,12.9,9800,5.0159869282332,5.0159869282332,4.88698272584293,4.89457120833648,25828.6159540759,0.0,1.0
2006-04-20,12.97,13.21,12.9,13.21,3100,4.92113089706388,5.01219268698642,4.89457120833648,5.01219268698642,8170.27647526891,0.0,1.0
2006-04-21,13.2,13.2,12.95,12.95,4400,5.00839844573965,5.00839844573965,4.91354241457034,4.91354241457034,11596.5214487688,0.0,1.0
2006-04-24,13.09,13.2,12.9,12.94,9400,4.96666179202515,5.00839844573965,4.89457120833648,4.90974817332357,24774.3867314606,0.0,1.0
2006-04-25,13.05,13.2,13.05,13.2,1700,4.95148482703806,5.00839844573965,4.95148482703806,5.00839844573965,4480.47419611521,0.0,1.0
2006-04-26,13.09,13.1,13.02,13.1,3000,4.96666179202515,4.97045603327193,4.94010210329775,4.97045603327193,7906.71916961507,0.0,1.0
2006-04-27,13.09,13.1,13.08,13.0904,1200,4.96666179202515,4.97045603327193,4.96286755077838,4.96681356167502,3162.68766784603,0.0,1.0
2006-04-28,13.1,13.12,13.08,13.12,2400,4.97045603327193,4.97804451576547,4.96286755077838,4.97804451576547,6325.37533569205,0.0,1.0
2006-05-01,13.06,13.38,13.06,13.12,11200,4.95527906828484,5.07669478818156,4.95527906828484,4.97804451576547,29518.4182332296,0.0,1.0
2006-05-02,13.2,13.2,13.08,13.08,6800,5.00839844573965,5.00839844573965,4.96286755077838,4.96286755077838,17921.8967844608,0.0,1.0
2006-05-03,13.15,13.2,13.11,13.11,4300,4.98942723950579,5.00839844573965,4.9742502745187,4.9742502745187,11332.9641431149,0.0,1.0
2006-05-04,13.15,13.28,13.15,13.19,10900,4.98942723950579,5.03875237571383,4.98942723950579,5.00460420449288,28727.7463162681,0.0,1.0
2006-05-05,13.25,13.28,13.17,13.28,2900,5.02736965197351,5.03875237571383,4.99701572199933,5.03875237571383,7643.16186396124,0.0,1.0
2006-05-08,13.3,13.3,13.17,13.21,7000,5.09946023566219,5.09946023566219,5.04961588749406,5.06495261000733,18256.8341937292,0.14,1.0
2006-05-09,13.29,13.29,13.17,13.26,9100,5.09562605503387,5.09562605503387,5.04961588749406,5.08412351314892,23733.884451848,0.0,1.0
2006-05-10,13.2,13.25,13.2,13.22,12300,5.06111842937902,5.0802893325206,5.06111842937902,5.06878679063565,32079.8657975528,0.0,1.0
2006-05-11,13.19,13.2,13.12,13.15,9800,5.0572842487507,5.06111842937902,5.03044498435248,5.04194752623743,25559.5678712209,0.0,1.0
2006-05-12,13.2,13.2,13.08,13.11,4700,5.06111842937902,5.06111842937902,5.01510826183921,5.02661080372416,12258.1601015039,0.0,1.0
2006-05-15,13.11,13.25,12.89,13.08,25100,5.02661080372416,5.0802893325206,4.94225882990118,5.01510826183921,65463.7911803719,0.0,1.0
2006-05-16,13.18,13.18,13.15,13.1584,1400,5.05345006812238,5.05345006812238,5.04194752623743,5.04516823796522,3651.36683874585,0.0,1.0
2006-05-17,13.29,13.2996,13.2,13.24,6000,5.09562605503387,5.09930686843706,5.06111842937902,5.07645515189229,15648.7150231965,0.0,1.0
2006-05-18,13.37,13.52,13.25,13.25,4200,5.12629950006041,5.18381220948517,5.0802893325206,5.0802893325206,10954.1005162375,0.0,1.0
2006-05-19,13.31,13.5,13.25,13.5,4200,5.10329441629051,5.17614384822854,5.0802893325206,5.17614384822854,10954.1005162375,0.0,1.0
2006-05-22,13.61,13.68,13.38,13.38,15000,5.21831983514003,5.24515909953825,5.13013368068873,5.13013368068873,39121.7875579912,0.0,1.0
2006-05-23,13.65,13.73,13.55,13.73,4800,5.2336565576533,5.26433000267984,5.19531475137013,5.26433000267984,12518.9720185572,0.0,1.0
2006-05-24,13.45,13.63,13.42,13.6,20800,5.15697294508695,5.22598819639667,5.145470403202,5.21448565451171,54248.8787470812,0.0,1.0
2006-05-25,13.37,13.5,13.33,13.5,3100,5.12629950006041,5.17614384822854,5.11096277754714,5.17614384822854,8085.16942865152,0.0,1.0
2006-05-26,13.37,13.5,13.29,13.33,5300,5.12629950006041,5.17614384822854,5.09562605503387,5.11096277754714,13823.0316038236,0.0,1.0
2006-05-30,13.37,13.37,13.37,13.37,0,5.12629950006041,5.12629950006041,5.12629950006041,5.12629950006041,0,0.0,1.0
2006-05-31,13.25,13.25,13.18,13.23,1000,5.0802893325206,5.0802893325206,5.05345006812238,5.07262097126397,2608.11917053275,0.0,1.0
2006-06-01,13.28,13.29,13.15,13.15,4600,5.09179187440555,5.09562605503387,5.04194752623743,5.04194752623743,11997.3481844506,0.0,1.0
2006-06-02,13.2754,13.2754,13.2,13.26,800,5.09002815131653,5.09002815131653,5.06111842937902,5.08412351314892,2086.4953364262,0.0,1.0
2006-06-05,13.47,13.47,13.23,13.26,6500,5.16464130634359,5.16464130634359,5.07262097126397,5.08412351314892,16952.7746084628,0.0,1.0
2006-06-06,13.16,13.31,13.16,13.26,2700,5.04578170686575,5.10329441629051,5.04578170686575,5.08412351314892,7041.92176043841,0.0,1.0
2006-06-07,13.27,13.35,13.18,13.23,10700,5.08795769377724,5.11863113880378,5.05345006812238,5.07262097126397,27906.8751247004,0.0,1.0
2006-06-08,13.2,13.33,13.15,13.3,6200,5.06111842937902,5.11096277754714,5.04194752623743,5.09946023566219,16170.338857303,0.0,1.0
2006-06-09,13.1566,13.32,13.02,13.28,8900,5.04447808545212,5.10712859691882,4.9921031780693,5.09179187440555,23212.2606177414,0.0,1.0
2006-06-12,13.1,13.16,13.08,13.16,5600,5.02277662309584,5.04578170686575,5.01510826183921,5.04578170686575,14605.4673549834,0.0,1.0
2006-06-13,13.33,13.38,13.22,13.22,4400,5.11096277754714,5.13013368068873,5.06878679063565,5.06878679063565,11475.7243503441,0.0,1.0
2006-06-14,13.12,13.23,13.05,13.2,4100,5.03044498435248,5.07262097126397,5.00360571995425,5.06111842937902,10693.2885991843,0.0,1.0
2006-06-15,13.17,13.24,13.13,13.24,6700,5.04961588749406,5.07645515189229,5.03427916498079,5.07645515189229,17474.3984425694,0.0,1.0
2006-06-16,13.18,13.19,13.17,13.19,2000,5.05345006812238,5.0572842487507,5.04961588749406,5.0572842487507,5216.2383410655,0.0,1.0
2006-06-19,13.15,13.1699,13.01,13.15,4800,5.04194752623743,5.04957754568778,4.98826899744098,5.04194752623743,12518.9720185572,0.0,1.0
2006-06-20,13.11,13.28,12.98,13.28,8800,5.02661080372416,5.09179187440555,4.97676645555603,5.09179187440555,22951.4487006882,0.0,1.0
2006-06-21,13.01,13.12,13.01,13.12,10000,4.98826899744098,5.03044498435248,4.98826899744098,5.03044498435248,26081.1917053275,0.0,1.0
2006-06-22,12.92,13.06,12.92,13.06,4400,4.95376137178613,5.00743990058257,4.95376137178613,5.00743990058257,11475.7243503441,0.0,1.0
2006-06-23,12.95,12.99,12.9,12.92,5500,4.96526391367108,4.98060063618435,4.94609301052949,4.95376137178613,14344.6554379301,0.0,1.0
2006-06-26,12.9,12.95,12.9,12.95,5500,4.94609301052949,4.96526391367108,4.94609301052949,4.96526391367108,14344.6554379301,0.0,1.0
2006-06-27,13.03,13.03,12.9,12.9,6600,4.99593735869762,4.99593735869762,4.94609301052949,4.94609301052949,17213.5865255161,0.0,1.0
2006-06-28,12.96,13.03,12.96,13.03,1800,4.9690980942994,4.99593735869762,4.9690980942994,4.99593735869762,4694.61450695894,0.0,1.0
2006-06-29,12.97,13.05,12.96,12.97,12200,4.97293227492772,5.00360571995425,4.9690980942994,4.97293227492772,31819.0538804995,0.0,1.0
2006-06-30,12.96,13.05,12.95,13.02,14900,4.9690980942994,5.00360571995425,4.96526391367108,4.9921031780693,38860.9756409379,0.0,1.0
2006-07-03,12.95,12.99,12.92,12.95,2000,4.96526391367108,4.98060063618435,4.95376137178613,4.96526391367108,5216.23834106549,0.0,1.0
2006-07-05,12.96,12.99,12.95,12.95,10400,4.9690980942994,4.98060063618435,4.96526391367108,4.96526391367108,27124.4393735406,0.0,1.0
2006-07-06,12.96,12.99,12.96,12.96,2400,4.9690980942994,4.98060063618435,4.9690980942994,4.9690980942994,6259.48600927859,0.0,1.0
2006-07-07,12.97,12.9834,12.96,12.96,1500,4.97293227492772,4.97807007696966,4.9690980942994,4.9690980942994,3912.17875579912,0.0,1.0
2006-07-10,12.94,13.0,12.94,12.96,7700,4.96142973304276,4.98443481681267,4.96142973304276,4.9690980942994,20082.5176131022,0.0,1.0
2006-07-11,12.93,12.95,12.9,12.95,2100,4.95759555241445,4.96526391367108,4.94609301052949,4.96526391367108,5477.05025811876,0.0,1.0
2006-07-12,12.91,12.9588,12.91,12.9588,1100,4.94992719115781,4.968637992624,4.94992719115781,4.968637992624,2868.93108758602,0.0,1.0
2006-07-13,12.81,12.88,12.76,12.82,4400,4.91158538487464,4.93842464927286,4.89241448173305,4.91541956550295,11475.7243503441,0.0,1.0
2006-07-14,12.89,12.9346,12.76,12.77,2600,4.94225882990118,4.95935927550347,4.89241448173305,4.89624866236137,6781.10984338514,0.0,1.0
2006-07-17,12.96,12.96,12.75,12.88,8000,4.9690980942994,4.9690980942994,4.88858030110473,4.93842464927286,20864.953364262,0.0,1.0
2006-07-18,12.9799,12.99,12.85,12.86,7600,4.97672811374975,4.98060063618435,4.92692210738791,4.93075628801622,19821.7056960489,0.0,1.0
2006-07-19,12.96,12.99,12.8895,12.8895,21900,4.9690980942994,4.98060063618435,4.94206712086976,4.94206712086976,57117.8098346671,0.0,1.0
2006-07-20,12.96,13.08,12.93,13.08,20100,4.9690980942994,5.01510826183921,4.95759555241445,5.01510826183921,52423.1953277082,0.0,1.0
2006-07-21,12.8901,12.9,12.58,12.58,500,4.94229717170746,4.94609301052949,4.82339923042333,4.82339923042333,1304.05958526637,0.0,1.0
2006-07-24,12.89,12.89,12.89,12.89,0,4.94225882990118,4.94225882990118,4.94225882990118,4.94225882990118,0,0.0,1.0
2006-07-25,13.14,13.43,12.9,12.9,23400,5.03811334560911,5.14930458383032,4.94609301052949,4.94609301052949,61029.9885904663,0.0,1.0
2006-07-26,13.01,13.09,12.9,13.0,23900,4.98826899744098,5.01894244246752,4.94609301052949,4.98443481681267,62334.0481757327,0.0,1.0
2006-07-27,13.14,13.6,12.91,12.91,21000,5.03811334560911,5.21448565451171,4.94992719115781,4.94992719115781,54770.5025811877,0.0,1.0
2006-07-28,13.08,13.96,13.04,13.12,2600,5.01510826183921,5.35251615713114,4.99977153932594,5.03044498435248,6781.10984338514,0.0,1.0
2006-07-31,13.09,13.18,12.77,12.98,10500,5.01894244246752,5.05345006812238,4.89624866236137,4.97676645555603,27385.2512905939,0.0,1.0
2006-08-01,13.14,13.38,12.99,12.99,9300,5.03811334560911,5.13013368068873,4.98060063618435,4.98060063618435,24255.5082859546,0.0,1.0
2006-08-02,13.37,13.74,13.03,13.2,13100,5.12629950006041,5.26816418330816,4.99593735869762,5.06111842937902,34166.361133979,0.0,1.0
2006-08-03,13.13,13.34,13.13,13.29,3000,5.03427916498079,5.11479695817546,5.03427916498079,5.09562605503387,7824.35751159825,0.0,1.0
2006-08-04,13.31,13.43,13.14,13.21,10900,5.10329441629051,5.14930458383032,5.03811334560911,5.06495261000733,28428.4989588069,0.0,1.0
2006-08-07,13.11,13.5,13.11,13.42,10500,5.02661080372416,5.17614384822854,5.02661080372416,5.145470403202,27385.2512905938,0.0,1.0
2006-08-08,13.02,13.47,13.01,13.04,22800,5.04578170686575,5.22017508383115,5.04190629848874,5.05353252361976,58832.5094595493,0.14,1.0
2006-08-09,13.03,13.24,13.03,13.06,9700,5.04965711524275,5.13104069115994,5.04965711524275,5.06128334037378,25029.6202525276,0.0,1.0
2006-08-10,13.04,13.04,12.91,13.0,6800,5.05353252361976,5.05353252361976,5.00315221471865,5.03803089011173,17546.5379089884,0.0,1.0
2006-08-11,12.88,12.99,12.86,12.98,5800,4.99152598958762,5.03415548173472,4.9837751728336,5.03028007335771,14966.1646870783,0.0,1.0
2006-08-14,12.9,13.26,12.86,12.86,15600,4.99927680634164,5.13879150791396,4.9837751728336,4.9837751728336,40253.8222617969,0.0,1.0
2006-08-15,13.22,13.29,12.95,12.95,21900,5.12328987440593,5.15041773304499,5.01865384822668,5.01865384822668,56510.1735598303,0.0,1.0
2006-08-16,13.15,13.43,13.11,13.3,10500,5.09616201576686,5.20467345032312,5.08066038225883,5.154293141422,27093.9188300556,0.0,1.0
2006-08-17,13.41,13.5,13.05,13.05,17900,5.1969226335691,5.23180130896218,5.05740793199677,5.05740793199677,46188.68067219,0.0,1.0
2006-08-18,13.6,13.86,13.36,13.5,17100,5.27055539273227,5.3713160105345,5.17754559168405,5.23180130896218,44124.382094662,0.0,1.0
2006-08-21,13.88,13.93,13.48,13.68,24200,5.37906682728852,5.39844386917357,5.22405049220816,5.30155865974834,62445.0319702234,0.0,1.0
2006-08-22,13.92,13.94,13.75,13.75,21200,5.39456846079656,5.40231927755058,5.3286865183874,5.3286865183874,54703.9123044932,0.0,1.0
2006-08-23,13.8,13.93,13.75,13.84,23800,5.34806356027245,5.39844386917357,5.3286865183874,5.36356519378049,61412.8826814594,0.0,1.0
2006-08-24,13.77,13.78,13.6,13.75,15000,5.33643733514142,5.34031274351843,5.27055539273227,5.3286865183874,38705.5983286509,0.0,1.0
2006-08-25,13.56,13.79,13.46,13.75,1400,5.25505375922423,5.34418815189544,5.21629967545414,5.3286865183874,3612.52251067408,0.0,1.0
2006-08-28,13.62,13.9,13.5404,13.6,23600,5.27830620948629,5.38681764404254,5.2474579588053,5.27055539273227,60896.8080370774,0.0,1.0
2006-08-29,13.63,13.75,13.52,13.61,4600,5.2821816178633,5.3286865183874,5.2395521257162,5.27443080110928,11869.7168207863,0.0,1.0
2006-08-30,13.65,13.66,13.65,13.66,400,5.28993243461731,5.29380784299432,5.28993243461731,5.29380784299432,1032.14928876402,0.0,1.0
2006-08-31,13.6,13.9,13.46,13.5,12900,5.27055539273227,5.38681764404254,5.21629967545414,5.23180130896218,33286.8145626398,0.0,1.0
2006-09-01,13.71,13.79,13.58,13.64,11900,5.31318488487937,5.34418815189544,5.26280457597825,5.28605702624031,30706.4413407297,0.0,1.0
2006-09-05,13.75,13.8,13.65,13.7,4100,5.3286865183874,5.34806356027245,5.28993243461731,5.30930947650236,10579.5302098312,0.0,1.0
2006-09-06,13.5,13.66,13.43,13.57,1200,5.23180130896218,5.29380784299432,5.20467345032312,5.25892916760124,3096.44786629207,0.0,1.0
2006-09-07,13.77,13.77,13.49,13.49,7500,5.33643733514142,5.33643733514142,5.22792590058517,5.22792590058517,19352.7991643254,0.0,1.0
2006-09-08,13.62,13.85,13.51,13.81,1600,5.27830620948629,5.36744060215749,5.23567671733919,5.35193896864946,4128.59715505609,0.0,1.0
2006-09-11,13.75,13.83,13.68,13.68,6200,5.3286865183874,5.35968978540348,5.30155865974834,5.30155865974834,15998.3139758424,0.0,1.0
2006-09-12,13.69,13.75,13.53,13.71,3000,5.30543406812535,5.3286865183874,5.24342753409321,5.31318488487937,7741.11966573018,0.0,1.0
2006-09-13,13.58,13.7,13.5,13.7,7600,5.26280457597825,5.30930947650236,5.23180130896218,5.30930947650236,19610.8364865164,0.0,1.0
2006-09-14,13.75,13.8,13.51,13.57,5100,5.3286865183874,5.34806356027245,5.23567671733919,5.25892916760124,13159.9034317413,0.0,1.0
2006-09-15,13.96,14.24,13.51,13.86,76700,5.41007009430459,5.51858152886085,5.23567671733919,5.3713160105345,197914.626120502,0.0,1.0
2006-09-18,14.07,14.16,14.03,14.06,3300,5.45269958645169,5.48757826184477,5.43719795294366,5.44882417807468,8515.2316323032,0.0,1.0
2006-09-19,13.9,14.0,13.78,14.0,2300,5.38681764404254,5.42557172781263,5.34031274351843,5.42557172781263,5934.85841039313,0.0,1.0
2006-09-20,14.05,14.33,14.0,14.0,22300,5.44494876969768,5.55346020425393,5.42557172781263,5.42557172781263,57542.3228485943,0.0,1.0
2006-09-21,14.39,14.46,13.95,14.05,14000,5.57671265451598,5.60384051315505,5.40619468592759,5.44494876969768,36125.2251067408,0.0,1.0
2006-09-22,14.33,14.38,14.15,14.3,10000,5.55346020425393,5.57283724613897,5.48370285346777,5.5418339791229,25803.7322191006,0.0,1.0
2006-09-25,14.3766,14.42,14.14,14.15,3300,5.57151960729079,5.58833887964701,5.47982744509076,5.48370285346777,8515.23163230319,0.0,1.0
2006-09-26,14.25,14.9,14.18,14.22,39900,5.52245693723786,5.77435848174344,5.49532907859879,5.51083071210683,102956.891554211,0.0,1.0
2006-09-27,14.13,14.28,14.02,14.28,10200,5.47595203671375,5.53408316236888,5.43332254456665,5.53408316236888,26319.8068634826,0.0,1.0
2006-09-28,13.88,14.15,13.86,14.15,6900,5.37906682728852,5.48370285346777,5.3713160105345,5.48370285346777,17804.5752311794,0.0,1.0
2006-09-29,14.11,14.12,13.95,13.95,2100,5.46820121995973,5.47207662833674,5.40619468592759,5.40619468592759,5418.78376601112,0.0,1.0
2006-10-02,14.19,14.25,14.0,14.15,4100,5.4992044869758,5.52245693723786,5.42557172781263,5.48370285346777,10579.5302098312,0.0,1.0
2006-10-03,14.0,14.18,14.0,14.09,2900,5.42557172781263,5.49532907859879,5.42557172781263,5.46045040320571,7483.08234353917,0.0,1.0
2006-10-04,14.19,14.25,14.0,14.01,2300,5.4992044869758,5.52245693723786,5.42557172781263,5.42944713618964,5934.85841039314,0.0,1.0
2006-10-05,14.04,14.2,14.0,14.09,2100,5.44107336132067,5.50307989535281,5.42557172781263,5.46045040320571,5418.78376601112,0.0,1.0
2006-10-06,14.0013,14.0013,13.97,13.97,300,5.42607553090164,5.42607553090164,5.4139455026816,5.4139455026816,774.111966573018,0.0,1.0
2006-10-09,13.97,14.1,13.97,13.99,2100,5.4139455026816,5.46432581158272,5.4139455026816,5.42169631943562,5418.78376601113,0.0,1.0
2006-10-10,14.05,14.15,14.05,14.15,700,5.44494876969768,5.48370285346777,5.44494876969768,5.48370285346777,1806.26125533704,0.0,1.0
2006-10-11,13.73,14.14,13.73,14.14,18200,5.32093570163339,5.47982744509076,5.32093570163339,5.47982744509076,46962.792638763,0.0,1.0
2006-10-12,13.59,13.6799,13.5027,13.62,8100,5.26667998435526,5.30151990566457,5.23284766922397,5.27830620948629,20901.0230974715,0.0,1.0
2006-10-13,13.88,13.89,13.67,13.69,4100,5.37906682728852,5.38294223566553,5.29768325137133,5.30543406812535,10579.5302098312,0.0,1.0
2006-10-16,13.74,13.85,13.74,13.76,3100,5.3248111100104,5.36744060215749,5.3248111100104,5.33256192676441,7999.15698792117,0.0,1.0
2006-10-17,13.64,13.65,13.64,13.64,1000,5.28605702624031,5.28993243461731,5.28605702624031,5.28605702624031,2580.37322191006,0.0,1.0
2006-10-18,13.75,13.89,13.75,13.8,7600,5.3286865183874,5.38294223566553,5.3286865183874,5.34806356027245,19610.8364865165,0.0,1.0
2006-10-19,13.77,13.83,13.63,13.75,6000,5.33643733514142,5.35968978540348,5.2821816178633,5.3286865183874,15482.2393314604,0.0,1.0
2006-10-20,13.83,13.9,13.59,13.63,11200,5.35968978540348,5.38681764404254,5.26667998435526,5.2821816178633,28900.1800853926,0.0,1.0
2006-10-23,13.77,13.96,13.57,13.86,9200,5.33643733514142,5.41007009430459,5.25892916760124,5.3713160105345,23739.4336415726,0.0,1.0
2006-10-24,13.91,13.99,13.56,13.9199,15600,5.39069305241955,5.42169631943562,5.25505375922423,5.39452970671279,40253.8222617969,0.0,1.0
2006-10-25,13.98,13.98,13.92,13.94,700,5.41782091105861,5.41782091105861,5.39456846079656,5.40231927755058,1806.26125533704,0.0,1.0
2006-10-26,13.99,13.99,13.42,13.42,6900,5.42169631943562,5.42169631943562,5.20079804194611,5.20079804194611,17804.5752311794,0.0,1.0
2006-10-27,13.83,13.9599,13.8201,13.86,3700,5.35968978540348,5.41003134022082,5.35585313111024,5.3713160105345,9547.38092106721,0.0,1.0
2006-10-30,14.0,14.0,13.9,13.92,2400,5.42557172781263,5.42557172781263,5.38681764404254,5.39456846079656,6192.89573258414,0.0,1.0
2006-10-31,13.92,13.96,13.85,13.87,3300,5.39456846079656,5.41007009430459,5.36744060215749,5.37519141891151,8515.23163230319,0.0,1.0
2006-11-01,14.18,14.18,13.95,14.0,7300,5.49532907859879,5.49532907859879,5.40619468592759,5.42557172781263,18836.7245199434,0.0,1.0
2006-11-02,14.16,14.19,13.87,13.92,10200,5.48757826184477,5.4992044869758,5.37519141891151,5.39456846079656,26319.8068634826,0.0,1.0
2006-11-03,14.16,14.23,13.94,14.1168,4500,5.48757826184477,5.51470612048384,5.40231927755058,5.4708364976561,11611.6794985953,0.0,1.0
2006-11-06,14.38,14.38,14.12,14.25,9400,5.57283724613897,5.57283724613897,5.47207662833674,5.52245693723786,24255.5082859546,0.0,1.0
2006-11-07,14.17,14.17,14.11,14.11,1600,5.49145367022178,5.49145367022178,5.46820121995973,5.46820121995973,4128.5971550561,0.0,1.0
2006-11-08,14.19,14.19,14.03,14.03,1900,5.55346020425393,5.55346020425393,5.49084190737721,5.49084190737721,4854.81105623985,0.14,1.0
2006-11-09,14.12,14.25,14.07,14.15,8300,5.52606469937036,5.5769420655827,5.50649648159639,5.53780563003475,21207.8588246267,0.0,1.0
2006-11-10,14.09,14.102,14.09,14.1,1200,5.51432376870598,5.51902014097173,5.51432376870598,5.51823741226077,3066.19645657254,0.0,1.0
2006-11-13,14.0,14.2,13.84,14.05,14200,5.47910097671283,5.55737384780872,5.41648267983611,5.4986691944868,36283.3247361083,0.0,1.0
2006-11-14,14.13,14.24,13.9299,13.93,9600,5.52997834292516,5.5730284220279,5.45166633539371,5.45170547182926,24529.5716525803,0.0,1.0
2006-11-15,13.76,14.29,13.55,14.25,17000,5.38517353139775,5.59259663980188,5.30298701674706,5.5769420655827,43437.7831347776,0.0,1.0
2006-11-16,13.93,14.04,13.58,13.76,16100,5.45170547182926,5.494755550932,5.31472794741144,5.38517353139775,41138.1357923482,0.0,1.0
2006-11-17,13.8732,14.18,13.73,13.93,15100,5.42947597643803,5.54954656069913,5.37343260073336,5.45170547182926,38582.9720785378,0.0,1.0
2006-11-20,14.37,14.37,13.84,13.97,10100,5.62390578824024,5.62390578824024,5.41648267983611,5.46736004604844,25807.1535094855,0.0,1.0
2006-11-21,14.17,14.36,14.13,14.36,25500,5.54563291714434,5.61999214468544,5.52997834292516,5.61999214468544,65156.6747021664,0.0,1.0
2006-11-22,14.25,14.27,14.08,14.27,6400,5.5769420655827,5.58476935269229,5.51041012515118,5.58476935269229,16353.0477683869,0.0,1.0
2006-11-24,14.3,14.3,14.23,14.24,300,5.59651028335667,5.59651028335667,5.56911477847311,5.5730284220279,766.549114143135,0.0,1.0
2006-11-27,14.41,14.57,14.25,14.35,13000,5.63956036245941,5.70217865933613,5.5769420655827,5.61607850113065,33217.1282795359,0.0,1.0
2006-11-28,14.25,14.38,14.25,14.38,1700,5.5769420655827,5.62781943179503,5.5769420655827,5.62781943179503,4343.77831347776,0.0,1.0
2006-11-29,14.4,14.47,14.25,14.25,7700,5.63564671890462,5.66304222378818,5.5769420655827,5.5769420655827,19674.7605963405,0.0,1.0
2006-11-30,14.4,14.44,14.34,14.35,10600,5.63564671890462,5.6513012931238,5.61216485757585,5.61607850113065,27084.7353663908,0.0,1.0
2006-12-01,14.51,14.51,14.27,14.27,2000,5.67869679800736,5.67869679800736,5.58476935269229,5.58476935269229,5110.3274276209,0.0,1.0
2006-12-04,14.2,14.39,14.18,14.39,12300,5.55737384780872,5.63173307534983,5.54954656069913,5.63173307534983,31428.5136798685,0.0,1.0
2006-12-05,14.12,14.35,13.79,13.95,10800,5.52606469937036,5.61607850113065,5.39691446206213,5.45953275893885,27595.7681091529,0.0,1.0
2006-12-06,14.0,14.3,14.0,14.0,3900,5.47910097671283,5.59651028335667,5.47910097671283,5.47910097671283,9965.13848386074,0.0,1.0
2006-12-07,13.84,14.22,13.84,13.9,3800,5.41648267983611,5.56520113491831,5.41648267983611,5.43996454116488,9709.6221124797,0.0,1.0
2006-12-08,13.77,13.89,13.76,13.76,4300,5.38908717495254,5.43605089761008,5.38517353139775,5.38517353139775,10987.2039693849,0.0,1.0
2006-12-11,14.02,14.02,13.68,13.77,6900,5.48692826382241,5.48692826382241,5.35386438295939,5.38908717495254,17630.6296252921,0.0,1.0
2006-12-12,13.88,13.8824,13.77,13.78,800,5.43213725405529,5.43307652850844,5.38908717495254,5.39300081850734,2044.13097104836,0.0,1.0
2006-12-13,13.96,14.12,13.85,13.9,10400,5.46344640249365,5.52606469937036,5.4203963233909,5.43996454116488,26573.7026236287,0.0,1.0
2006-12-14,14.05,14.05,13.9745,13.9745,1900,5.4986691944868,5.4986691944868,5.4691211856481,5.4691211856481,4854.81105623985,0.0,1.0
2006-12-15,13.8,14.0,13.76,14.0,7900,5.40082810561693,5.47910097671283,5.38517353139775,5.47910097671283,20185.7933391025,0.0,1.0
2006-12-18,13.85,13.88,13.75,13.75,3100,5.4203963233909,5.43213725405529,5.38125988784295,5.38125988784295,7921.00751281239,0.0,1.0
2006-12-19,13.8,13.83,13.69,13.69,3700,5.40082810561693,5.41256903628131,5.35777802651418,5.35777802651418,9454.10574109866,0.0,1.0
2006-12-20,13.96,14.06,13.8,13.8,9300,5.46344640249365,5.50258283804159,5.40082810561693,5.40082810561693,23763.0225384372,0.0,1.0
2006-12-21,13.98,13.98,13.88,13.88,400,5.47127368960324,5.47127368960324,5.43213725405529,5.43213725405529,1022.06548552418,0.0,1.0
2006-12-22,14.09,14.14,13.89,13.89,7900,5.51432376870598,5.53389198647995,5.43605089761008,5.43605089761008,20185.7933391025,0.0,1.0
2006-12-26,14.06,14.06,13.96,13.96,700,5.50258283804159,5.50258283804159,5.46344640249365,5.46344640249365,1788.61459966732,0.0,1.0
2006-12-27,14.14,14.26,13.82,13.87,12200,5.53389198647995,5.58085570913749,5.40865539272652,5.42822361050049,31172.9973084875,0.0,1.0
2006-12-28,14.42,14.43,13.54,14.07,60200,5.64347400601421,5.647387649569,5.29907337319226,5.50649648159639,153820.855571389,0.0,1.0
2006-12-29,14.38,14.57,14.22,14.37,12100,5.62781943179503,5.70217865933613,5.56520113491831,5.62390578824024,30917.4809371064,0.0,1.0
2007-01-03,13.97,14.5,13.97,14.5,16500,5.46736004604844,5.67478315445257,5.46736004604844,5.67478315445257,42160.2012778724,0.0,1.0
2007-01-04,14.03,14.034,13.9,13.9101,6400,5.49084190737721,5.49240736479913,5.43996454116488,5.44391732115522,16353.0477683869,0.0,1.0
2007-01-05,13.95,14.07,13.75,13.91,9200,5.45953275893885,5.50649648159639,5.38125988784295,5.44387818471967,23507.5061670561,0.0,1.0
2007-01-08,13.88,13.89,13.84,13.84,400,5.43213725405529,5.43605089761008,5.41648267983611,5.41648267983611,1022.06548552418,0.0,1.0
2007-01-09,14.05,14.15,13.9,13.91,7900,5.4986691944868,5.53780563003475,5.43996454116488,5.44387818471967,20185.7933391025,0.0,1.0
2007-01-10,14.09,14.11,14.05,14.07,900,5.51432376870598,5.52215105581557,5.4986691944868,5.50649648159639,2299.6473424294,0.0,1.0
2007-01-11,14.17,14.1799,14.0999,14.0999,6000,5.54563291714434,5.54950742426359,5.51819827582523,5.51819827582523,15330.9822828627,0.0,1.0
2007-01-12,14.33,14.33,14.128,14.182,3300,5.60825121402106,5.60825121402106,5.5291956142142,5.55032928941009,8432.04025557447,0.0,1.0
2007-01-16,14.06,14.32,14.06,14.08,10000,5.50258283804159,5.60433757046626,5.50258283804159,5.51041012515118,25551.6371381045,0.0,1.0
2007-01-17,13.91,14.1,13.77,14.06,11700,5.44387818471967,5.51823741226077,5.38908717495254,5.50258283804159,29895.4154515823,0.0,1.0
2007-01-18,13.76,14.06,13.76,14.01,28100,5.38517353139775,5.50258283804159,5.38517353139775,5.48301462026762,71800.1003580736,0.0,1.0
2007-01-19,13.89,14.0199,13.81,13.81,6900,5.43605089761008,5.48688912738687,5.40474174917172,5.40474174917172,17630.6296252921,0.0,1.0
2007-01-22,13.94,14.32,13.79,13.9599,12800,5.45561911538406,5.60433757046626,5.39691446206213,5.4634072660581,32706.0955367737,0.0,1.0
2007-01-23,14.0,14.0,13.956,13.956,300,5.47910097671283,5.47910097671283,5.46188094507173,5.46188094507173,766.549114143134,0.0,1.0
2007-01-24,13.89,13.9,13.85,13.9,1600,5.43605089761008,5.43996454116488,5.4203963233909,5.43996454116488,4088.26194209672,0.0,1.0
2007-01-25,13.97,13.97,13.85,13.86,1600,5.46736004604844,5.46736004604844,5.4203963233909,5.4243099669457,4088.26194209672,0.0,1.0
2007-01-26,13.84,13.88,13.78,13.88,2200,5.41648267983611,5.43213725405529,5.39300081850734,5.43213725405529,5621.36017038298,0.0,1.0
2007-01-29,13.85,13.85,13.8,13.8,400,5.4203963233909,5.4203963233909,5.40082810561693,5.40082810561693,1022.06548552418,0.0,1.0
2007-01-30,13.87,13.87,13.59,13.79,14900,5.42822361050049,5.42822361050049,5.31864159096624,5.39691446206213,38071.9393357757,0.0,1.0
2007-01-31,13.91,13.91,13.57,13.6,8800,5.44387818471967,5.44387818471967,5.31081430385665,5.32255523452103,22485.440681532,0.0,1.0
2007-02-01,13.84,14.0,13.73,13.9,14200,5.41648267983611,5.47910097671283,5.37343260073336,5.43996454116488,36283.3247361084,0.0,1.0
2007-02-02,13.9,13.99,13.7,13.8,8600,5.43996454116488,5.47518733315803,5.36169167006898,5.40082810561693,21974.4079387698,0.0,1.0
2007-02-05,13.68,13.9,13.66,13.81,15900,5.35386438295939,5.43996454116488,5.3460370958498,5.40474174917172,40627.1030495861,0.0,1.0
2007-02-06,13.74,13.93,13.73,13.77,11800,5.37734624428816,5.45170547182926,5.37343260073336,5.38908717495254,30150.9318229633,0.0,1.0
2007-02-07,13.79,13.8,13.68,13.68,3800,5.45170547182926,5.45565884780593,5.40821833608588,5.40821833608588,9612.03797064574,0.14,1.0
2007-02-08,13.77,13.95,13.56,13.8926,15800,5.44379871987592,5.514959487456,5.36077782436583,5.49226710934991,39965.8420884744,0.0,1.0
2007-02-09,13.56,13.76,13.51,13.67,5200,5.36077782436583,5.43984534389925,5.34101094448247,5.40426496010921,13153.3151177257,0.0,1.0
2007-02-12,13.57,13.69,13.44,13.44,9300,5.3647312003425,5.41217171206255,5.31333731264578,5.31333731264578,23524.1981913172,0.0,1.0
2007-02-13,13.71,13.89,13.57,13.58,8100,5.42007846401589,5.49123923159597,5.3647312003425,5.36868457631917,20488.8177795344,0.0,1.0
2007-02-14,13.55,13.92,13.47,13.82,16000,5.35682444838916,5.50309935952598,5.32519744057579,5.46356559975927,40471.7388237715,0.0,1.0
2007-02-15,13.8,13.87,13.56,13.56,8900,5.45565884780593,5.48333247964263,5.36077782436583,5.36077782436583,22512.4047207229,0.0,1.0
2007-02-16,13.8,13.9,13.75,13.9,5300,5.45565884780593,5.49519260757264,5.43589196792258,5.49519260757264,13406.2634853743,0.0,1.0
2007-02-20,13.9,13.9,13.76,13.76,15300,5.49519260757264,5.49519260757264,5.43984534389925,5.43984534389925,38701.1002502315,0.0,1.0
2007-02-21,13.99,14.0,13.9,14.0,3900,5.53077299136268,5.53472636733935,5.49519260757264,5.53472636733935,9864.98633829431,0.0,1.0
2007-02-22,13.91,13.96,13.9,13.93,600,5.49914598354931,5.51891286343267,5.49519260757264,5.50705273550265,1517.69020589143,0.0,1.0
2007-02-23,13.95,14.0,13.91,13.91,1300,5.514959487456,5.53472636733935,5.49914598354931,5.49914598354931,3288.32877943143,0.0,1.0
2007-02-26,13.96,14.06,13.96,14.0,17000,5.51891286343267,5.55844662319938,5.51891286343267,5.53472636733935,43001.2225002572,0.0,1.0
2007-02-27,14.01,14.08,14.0,14.0,700,5.53867974331602,5.56635337515272,5.53472636733935,5.53472636733935,1770.63857354001,0.0,1.0
2007-02-28,14.01,14.06,14.01,14.025,1600,5.53867974331602,5.55844662319938,5.53867974331602,5.54460980728103,4047.17388237715,0.0,1.0
2007-03-01,14.07,14.07,14.01,14.01,5300,5.56239999917605,5.56239999917605,5.53867974331602,5.53867974331602,13406.2634853743,0.0,1.0
2007-03-02,14.07,14.07,14.0,14.0,5900,5.56239999917605,5.56239999917605,5.53472636733935,5.53472636733935,14923.9536912657,0.0,1.0
2007-03-05,14.04,14.04,13.97,14.02,3800,5.55053987124603,5.55053987124603,5.52286623940934,5.54263311929269,9612.03797064575,0.0,1.0
2007-03-06,13.78,13.9,13.77,13.9,8600,5.44775209585259,5.49519260757264,5.44379871987592,5.49519260757264,21753.5596177772,0.0,1.0
2007-03-07,13.53,13.6699,13.53,13.63,6200,5.34891769643582,5.40422542634944,5.34891769643582,5.38845145620253,15682.7987942115,0.0,1.0
2007-03-08,13.53,13.6899,13.53,13.56,1700,5.34891769643582,5.41213217830278,5.34891769643582,5.36077782436583,4300.12225002572,0.0,1.0
2007-03-09,13.43,13.5,13.41,13.5,1400,5.30938393666911,5.3370575685058,5.30147718471576,5.3370575685058,3541.27714708001,0.0,1.0
2007-03-12,13.36,13.4,13.22,13.4,4800,5.28171030483241,5.29752380873909,5.22636304115902,5.29752380873909,12141.5216471315,0.0,1.0
2007-03-13,13.35,13.38,13.31,13.38,4700,5.27775692885574,5.28961705678575,5.26194342494906,5.28961705678575,11888.5732794829,0.0,1.0
2007-03-14,13.43,13.72,13.36,13.3799,6600,5.30938393666911,5.42403183999256,5.28171030483241,5.28957752302598,16694.5922648057,0.0,1.0
2007-03-15,13.7,13.7,13.42,13.48,11300,5.41612508803922,5.41612508803922,5.30543056069244,5.32915081655246,28583.1655442887,0.0,1.0
2007-03-16,13.64,13.65,13.64,13.65,800,5.3924048321792,5.39635820815587,5.3924048321792,5.39635820815587,2023.58694118858,0.0,1.0
2007-03-19,13.84,13.84,13.67,13.67,2000,5.47147235171262,5.47147235171262,5.40426496010921,5.40426496010921,5058.96735297144,0.0,1.0
2007-03-20,13.51,13.59,13.41,13.5,8100,5.34101094448247,5.37263795229584,5.30147718471576,5.3370575685058,20488.8177795344,0.0,1.0
2007-03-21,13.7,13.83,13.54,13.54,6900,5.41612508803922,5.46751897573594,5.35287107241249,5.35287107241249,17453.4373677515,0.0,1.0
2007-03-22,13.61,13.86,13.47,13.7,8000,5.38054470424918,5.47937910366596,5.32519744057579,5.41612508803922,20235.8694118858,0.0,1.0
2007-03-23,13.49,13.92,13.45,13.7,3100,5.33310419252913,5.50309935952598,5.31729068862245,5.41612508803922,7841.39939710574,0.0,1.0
2007-03-26,13.31,13.39,13.3,13.36,2000,5.26194342494906,5.29357043276242,5.25799004897238,5.28171030483241,5058.96735297144,0.0,1.0
2007-03-27,13.3195,13.3195,13.26,13.3,500,5.26569913212689,5.26569913212689,5.2421765450657,5.25799004897238,1264.74183824286,0.0,1.0
2007-03-28,13.4,13.4,13.25,13.29,4300,5.29752380873909,5.29752380873909,5.23822316908903,5.25403667299571,10876.7798088886,0.0,1.0
2007-03-29,13.41,13.5,13.35,13.4,4400,5.30147718471576,5.3370575685058,5.27775692885574,5.29752380873909,11129.7281765372,0.0,1.0
2007-03-30,13.29,13.5,13.29,13.4,5700,5.25403667299571,5.3370575685058,5.25403667299571,5.29752380873909,14418.0569559686,0.0,1.0
2007-04-02,13.38,13.45,13.29,13.295,8700,5.28961705678575,5.31729068862245,5.25403667299571,5.25601336098405,22006.5079854258,0.0,1.0
2007-04-03,13.24,13.32,13.24,13.32,2200,5.23426979311236,5.26589680092573,5.23426979311236,5.26589680092573,5564.86408826858,0.0,1.0
2007-04-04,13.26,13.36,13.16,13.16,2200,5.2421765450657,5.28171030483241,5.20264278529899,5.20264278529899,5564.86408826859,0.0,1.0
2007-04-05,13.32,13.32,13.26,13.27,1900,5.26589680092573,5.26589680092573,5.2421765450657,5.24612992104237,4806.01898532287,0.0,1.0
2007-04-09,13.26,13.45,13.26,13.44,3300,5.2421765450657,5.31729068862245,5.2421765450657,5.31333731264578,8347.29613240288,0.0,1.0
2007-04-10,13.2199,13.3899,13.13,13.3899,1800,5.22632350739925,5.29353089900266,5.19078265736898,5.29353089900266,4553.0706176743,0.0,1.0
2007-04-11,13.17,13.33,13.17,13.21,17800,5.20659616127566,5.2698501769024,5.20659616127566,5.22240966518235,45024.8094414458,0.0,1.0
2007-04-12,13.19,13.31,13.1,13.1,10300,5.214502913229,5.26194342494906,5.17892252943896,5.17892252943896,26053.6818678029,0.0,1.0
2007-04-13,13.2,13.51,13.13,13.14,20000,5.21845628920567,5.34101094448247,5.19078265736898,5.19473603334565,50589.6735297144,0.0,1.0
2007-04-16,13.38,13.55,13.22,13.22,23100,5.28961705678575,5.35682444838916,5.22636304115902,5.22636304115902,58431.0729268202,0.0,1.0
2007-04-17,13.47,13.67,13.19,13.31,11100,5.32519744057579,5.40426496010921,5.214502913229,5.26194342494906,28077.2688089915,0.0,1.0
2007-04-18,13.54,13.62,13.24,13.24,9500,5.35287107241249,5.38449808022585,5.23426979311236,5.23426979311236,24030.0949266143,0.0,1.0
2007-04-19,13.4,13.53,13.26,13.53,7200,5.29752380873909,5.34891769643582,5.2421765450657,5.34891769643582,18212.2824706972,0.0,1.0
2007-04-20,13.52,13.52,13.21,13.26,2900,5.34496432045914,5.34496432045914,5.22240966518235,5.2421765450657,7335.5026618086,0.0,1.0
2007-04-23,13.43,13.56,13.27,13.52,7200,5.30938393666911,5.36077782436583,5.24612992104237,5.34496432045914,18212.2824706972,0.0,1.0
2007-04-24,13.55,13.63,13.3,13.33,9100,5.35682444838916,5.38845145620253,5.25799004897238,5.2698501769024,23018.30145602,0.0,1.0
2007-04-25,13.55,13.55,13.47,13.48,1500,5.35682444838916,5.35682444838916,5.32519744057579,5.32915081655246,3794.22551472858,0.0,1.0
2007-04-26,13.45,13.51,13.44,13.5,800,5.31729068862245,5.34101094448247,5.31333731264578,5.3370575685058,2023.58694118858,0.0,1.0
2007-04-27,13.52,13.54,13.52,13.54,2300,5.34496432045914,5.35287107241249,5.34496432045914,5.35287107241249,5817.81245591716,0.0,1.0
2007-04-30,13.4,13.4214,13.4,13.42,2000,5.29752380873909,5.30598403332917,5.29752380873909,5.30543056069244,5058.96735297144,0.0,1.0
2007-05-01,13.52,13.52,13.4,13.43,2500,5.34496432045914,5.34496432045914,5.29752380873909,5.30938393666911,6323.70919121431,0.0,1.0
2007-05-02,13.58,13.71,13.35,13.36,9100,5.36868457631917,5.42007846401589,5.27775692885574,5.28171030483241,23018.3014560201,0.0,1.0
2007-05-03,13.44,13.5699,13.35,13.35,6000,5.31333731264578,5.36469166658273,5.27775692885574,5.27775692885574,15176.9020589143,0.0,1.0
2007-05-04,13.54,13.81,13.51,13.72,9100,5.35287107241249,5.4596122237826,5.34101094448247,5.42403183999256,23018.30145602,0.0,1.0
2007-05-07,13.46,13.59,13.36,13.48,8500,5.32124406459912,5.37263795229584,5.28171030483241,5.32915081655246,21500.6112501286,0.0,1.0
2007-05-08,13.79,13.79,13.32,13.48,13700,5.50705273550266,5.50705273550266,5.3193576821534,5.38325387052761,34305.6457008407,0.14,1.0
2007-05-09,13.67,13.93,13.52,13.7,10900,5.45913059422199,5.56296190033009,5.39922791762117,5.47111112954216,27294.2728568733,0.0,1.0
2007-05-10,13.5,13.7,13.26,13.53,8100,5.39124089407439,5.47111112954216,5.29539661151307,5.40322142939456,20282.9000129059,0.0,1.0
2007-05-11,13.49,13.9,13.49,13.55,11400,5.387247382301,5.55098136500993,5.387247382301,5.41120845294133,28546.3037218675,0.0,1.0
2007-05-14,13.53,13.82,13.53,13.6,10500,5.40322142939456,5.51903327082282,5.40322142939456,5.43117601180828,26292.6481648779,0.0,1.0
2007-05-15,13.55,13.91,13.53,13.55,13300,5.41120845294133,5.55497487678332,5.40322142939456,5.41120845294133,33304.0210088454,0.0,1.0
2007-05-16,13.73,13.96,13.53,13.54,8100,5.48309166486233,5.57494243565026,5.40322142939456,5.40721494116794,20282.9000129058,0.0,1.0
2007-05-17,13.66,13.76,13.62,13.63,6400,5.45513708244861,5.49507220018249,5.43916303535505,5.44315654712844,16025.9950719256,0.0,1.0
2007-05-18,13.77,13.86,13.58,13.58,6000,5.49906571195588,5.53500731791637,5.4231889882615,5.4231889882615,15024.3703799303,0.0,1.0
2007-05-21,13.98,13.99,13.75,13.75,10800,5.58292945919704,5.58692297097042,5.4910786884091,5.4910786884091,27043.8666838744,0.0,1.0
2007-05-22,14.09,14.3,13.93,14.0,34000,5.62685808870431,5.71072183594547,5.56296190033009,5.59091648274381,85138.0988196048,0.0,1.0
2007-05-23,14.19,14.31,14.07,14.12,11600,5.66679320643819,5.71471534771885,5.61887106515753,5.63883862402447,29047.1160678652,0.0,1.0
2007-05-24,14.24,14.45,14.11,14.17,25900,5.68676076530514,5.77062451254629,5.63484511225109,5.65880618289142,64855.1988066989,0.0,1.0
2007-05-25,14.22,14.2799,14.2,14.26,7700,5.67877374175836,5.70269487728095,5.67078671821158,5.69474778885191,19281.2753209105,0.0,1.0
2007-05-29,14.25,14.3,14.17,14.26,8300,5.69075427707852,5.71072183594547,5.65880618289142,5.69474778885191,20783.7123589035,0.0,1.0
2007-05-30,14.17,14.288,13.96,14.288,6300,5.65880618289142,5.7059296218174,5.57494243565026,5.7059296218174,15775.5888989268,0.0,1.0
2007-05-31,13.82,14.04,13.82,13.96,18400,5.51903327082282,5.60689052983737,5.51903327082282,5.57494243565026,46074.7358317861,0.0,1.0
2007-06-01,13.56,14.05,13.5,14.05,6100,5.41520196471472,5.61088404161076,5.39124089407439,5.61088404161076,15274.7765529291,0.0,1.0
2007-06-04,13.78,13.89,13.56,13.75,15600,5.50305922372927,5.54698785323654,5.41520196471472,5.4910786884091,39063.3629878186,0.0,1.0
2007-06-05,13.8,14.04,13.55,13.88,22700,5.51104624727604,5.60689052983737,5.41120845294133,5.54299434146315,56842.2012707362,0.0,1.0
2007-06-06,13.74,13.95,13.66,13.95,5300,5.48708517663571,5.57094892387687,5.45513708244861,5.57094892387687,13271.5271689384,0.0,1.0
2007-06-07,13.7727,13.82,13.72,13.72,2400,5.50014396013469,5.51903327082282,5.47909815308894,5.47909815308894,6009.74815197211,0.0,1.0
2007-06-08,13.8501,13.96,13.69,13.69,3100,5.53105374126072,5.57494243565026,5.46711761776877,5.46711761776877,7762.59136296397,0.0,1.0
2007-06-11,13.78,13.86,13.72,13.75,6600,5.50305922372927,5.53500731791637,5.47909815308894,5.4910786884091,16526.8074179233,0.0,1.0
2007-06-12,13.76,13.85,13.7,13.72,6000,5.49507220018249,5.53101380614299,5.47111112954216,5.47909815308894,15024.3703799303,0.0,1.0
2007-06-13,13.79,13.81,13.76,13.8,2100,5.50705273550266,5.51503975904943,5.49507220018249,5.51104624727604,5258.52963297558,0.0,1.0
2007-06-14,13.56,13.71,13.56,13.71,7600,5.41520196471472,5.47510464131555,5.41520196471472,5.47510464131555,19030.8691479117,0.0,1.0
2007-06-15,13.7,13.92,13.56,13.59,19900,5.47111112954216,5.55896838855671,5.41520196471472,5.42718250003489,49830.8284267687,0.0,1.0
2007-06-18,13.74,13.8,13.72,13.74,3300,5.48708517663571,5.51104624727604,5.47909815308894,5.48708517663571,8263.40370896165,0.0,1.0
2007-06-19,13.7245,13.74,13.71,13.74,300,5.48089523338696,5.48708517663571,5.47510464131555,5.48708517663571,751.218518996513,0.0,1.0
2007-06-20,13.8,13.8,13.57,13.728,7500,5.51104624727604,5.51104624727604,5.41919547648811,5.48229296250765,18780.4629749128,0.0,1.0
2007-06-21,13.67,13.9,13.51,13.9,8700,5.45913059422199,5.55098136500993,5.39523440584778,5.55098136500993,21785.3370508989,0.0,1.0
2007-06-22,13.7,13.7,13.54,13.67,6500,5.47111112954216,5.47111112954216,5.40721494116794,5.45913059422199,16276.4012449244,0.0,1.0
2007-06-25,13.69,13.92,13.61,13.68,8500,5.46711761776877,5.55896838855671,5.43516952358166,5.46312410599538,21284.5247049012,0.0,1.0
2007-06-26,13.57,13.87,13.55,13.66,13500,5.41919547648811,5.53900082968976,5.41120845294133,5.45513708244861,33804.8333548431,0.0,1.0
2007-06-27,13.61,13.9,13.55,13.87,9300,5.43516952358166,5.55098136500993,5.41120845294133,5.53900082968976,23287.7740888919,0.0,1.0
2007-06-28,13.61,13.94,13.61,13.94,6800,5.43516952358166,5.56695541210348,5.43516952358166,5.56695541210348,17027.619763921,0.0,1.0
2007-06-29,13.75,13.96,13.58,13.96,2800,5.4910786884091,5.57494243565026,5.4231889882615,5.57494243565026,7011.37284396746,0.0,1.0
2007-07-02,13.74,13.94,13.7376,13.9,1800,5.48708517663571,5.56695541210348,5.4861267338101,5.55098136500993,4507.31111397908,0.0,1.0
2007-07-03,13.73,13.96,13.65,13.96,2700,5.48309166486233,5.57494243565026,5.45114357067522,5.57494243565026,6760.96667096861,0.0,1.0
2007-07-05,13.7,13.7499,13.7,13.7499,400,5.47111112954216,5.49103875329137,5.47111112954216,5.49103875329137,1001.62469199535,0.0,1.0
2007-07-06,13.54,13.78,13.51,13.54,11500,5.40721494116794,5.50305922372927,5.39523440584778,5.40721494116794,28796.7098948664,0.0,1.0
2007-07-09,13.67,13.73,13.5,13.73,9600,5.45913059422199,5.48309166486233,5.39124089407439,5.48309166486233,24038.9926078884,0.0,1.0
2007-07-10,13.5,13.68,13.46,13.52,14700,5.39124089407439,5.46312410599538,5.37526684698084,5.39922791762117,36809.7074308291,0.0,1.0
2007-07-11,13.48,13.59,13.45,13.52,3500,5.38325387052761,5.42718250003489,5.37127333520745,5.39922791762117,8764.21605495932,0.0,1.0
2007-07-12,13.4,13.64,13.28,13.45,10700,5.35130577634051,5.44715005890183,5.30338363505984,5.37127333520745,26793.4605108756,0.0,1.0
2007-07-13,13.06,13.3,12.91,13.3,10600,5.2155263760453,5.31137065860662,5.15562369944447,5.31137065860662,26543.0543378768,0.0,1.0
2007-07-16,13.61,14.04,13.01,13.12,32000,5.43516952358166,5.60689052983737,5.19555881717836,5.23948744668563,80129.9753596281,0.0,1.0
2007-07-17,13.51,13.96,13.21,13.96,12000,5.39523440584778,5.57494243565026,5.27542905264613,5.57494243565026,30048.7407598605,0.0,1.0
2007-07-18,13.38,13.78,13.23,13.69,8700,5.34331875279373,5.50305922372927,5.2834160761929,5.46711761776877,21785.3370508989,0.0,1.0
2007-07-19,13.29,13.47,13.13,13.21,9700,5.30737714683323,5.37926035875423,5.24348095845902,5.27542905264613,24289.3987808873,0.0,1.0
2007-07-20,13.06,13.54,13.06,13.18,4600,5.2155263760453,5.40721494116794,5.2155263760453,5.26344851732596,11518.6839579465,0.0,1.0
2007-07-23,13.12,13.32,13.0,13.0,5400,5.23948744668563,5.3193576821534,5.19156530540497,5.19156530540497,13521.9333419372,0.0,1.0
2007-07-24,13.0,13.08,12.86,13.04,6700,5.19156530540497,5.22351339959208,5.13565614057753,5.20753935249852,16777.2135909221,0.0,1.0
2007-07-25,12.87,13.23,12.3076,13.23,15600,5.13964965235092,5.2834160761929,4.91505455021555,5.2834160761929,39063.3629878187,0.0,1.0
2007-07-26,12.6,12.82,12.38,12.71,12700,5.03182483446943,5.11968209348398,4.94396757545489,5.0757534639767,31801.5839708524,0.0,1.0
2007-07-27,12.6057,12.7,12.5325,12.7,16300,5.03410113618026,5.07175995220332,5.00486862999906,5.07175995220332,40816.2061988106,0.0,1.0
2007-07-30,12.82,12.82,12.62,12.62,1900,5.11968209348398,5.11968209348398,5.03981185801621,5.03981185801621,4757.71728697791,0.0,1.0
2007-07-31,12.89,12.95,12.79,12.87,4500,5.1476366758977,5.17159774653803,5.10770155816381,5.13964965235092,11268.2777849477,0.0,1.0
2007-08-01,12.82,12.86,12.82,12.86,300,5.11968209348398,5.13565614057753,5.11968209348398,5.13565614057753,751.218518996513,0.0,1.0
2007-08-02,12.57,12.65,12.57,12.6,1400,5.01984429914927,5.05179239333637,5.01984429914927,5.03182483446943,3505.68642198372,0.0,1.0
2007-08-03,12.39,12.66,12.37,12.66,3600,4.94796108722827,5.05578590510976,4.9399740636815,5.05578590510976,9014.62222795816,0.0,1.0
2007-08-06,12.17,12.54,12.16,12.54,6200,4.86010382821373,5.0078637638291,4.85611031644034,5.0078637638291,15525.1827259279,0.0,1.0
2007-08-07,12.27,12.32,12.15,12.15,4300,4.90003894594761,4.92000650481456,4.85211680466695,4.85211680466695,10767.46543895,0.0,1.0
2007-08-08,13.33,13.5,12.25,12.43,10800,5.37926035875423,5.44786307900841,4.94343131243355,5.01606948682033,26762.787148927,0.14,1.0
2007-08-09,13.41,13.48,13.15,13.18,9500,5.41154399181502,5.43979217074321,5.30662218436745,5.31872854676524,23541.3405476672,0.0,1.0
2007-08-10,13.08,13.57,13.08,13.57,4000,5.27837400543925,5.4761112579366,5.27837400543925,5.4761112579366,9912.14338849149,0.0,1.0
2007-08-13,12.91,13.09,12.91,13.05,1400,5.20977128518508,5.28240945957185,5.20977128518508,5.26626764304146,3469.25018597201,0.0,1.0
2007-08-14,12.51,12.9,12.51,12.9,2600,5.04835311988112,5.20573583105248,5.04835311988112,5.20573583105248,6442.89320251947,0.0,1.0
2007-08-15,12.34,12.51,11.91,12.34,18300,4.97975039962694,5.04835311988112,4.80622587192519,4.97975039962694,45348.0560023485,0.0,1.0
2007-08-16,12.16,12.27,12.1,12.23,6900,4.90711222524016,4.95150222069875,4.88289950044457,4.93536040416836,17098.4473451478,0.0,1.0
2007-08-17,12.51,12.51,12.27,12.27,3300,5.04835311988112,5.04835311988112,4.95150222069875,4.95150222069875,8177.51829550548,0.0,1.0
2007-08-20,12.51,12.78,12.27,12.4,40400,5.04835311988112,5.15731038146129,4.95150222069875,5.00396312442254,100112.648223764,0.0,1.0
2007-08-21,13.12,13.4,12.62,12.62,17200,5.29451582196965,5.40750853768242,5.09274311533971,5.09274311533971,42622.2165705134,0.0,1.0
2007-08-22,13.18,13.29,12.8101,12.8101,6200,5.31872854676524,5.36311854222383,5.16945709840041,5.16945709840041,15363.8222521618,0.0,1.0
2007-08-23,13.04,13.1,12.85,12.94,5000,5.26223218890886,5.28644491370445,5.18555856038948,5.22187764758287,12390.1792356143,0.0,1.0
2007-08-24,12.75,12.96,12.4,12.96,8300,5.14520401906349,5.22994855584807,5.00396312442254,5.22994855584807,20567.6975311198,0.0,1.0
2007-08-27,13.28,13.34,12.57,12.72,12100,5.35908308809123,5.38329581288682,5.07256584467672,5.1330976566657,29984.2337501867,0.0,1.0
2007-08-28,13.21,13.25,13.19,13.23,7000,5.33083490916304,5.34697672569343,5.32276400089784,5.33890581742824,17346.2509298601,0.0,1.0
2007-08-29,13.2652,13.37,13.16,13.16,10900,5.35311061597498,5.39540217528462,5.31065763850005,5.31065763850005,27010.5907336393,0.0,1.0
2007-08-30,13.46,13.53,13.2,13.2,8200,5.43172126247801,5.4599694414062,5.32679945503044,5.32679945503044,20319.8939464075,0.0,1.0
2007-08-31,13.82,13.9,13.52,13.52,11000,5.57699761125157,5.60928124431236,5.4559339872736,5.4559339872736,27258.3943183516,0.0,1.0
2007-09-04,13.76,13.9,13.73,13.74,8100,5.55278488645597,5.60928124431236,5.54067852405818,5.54471397819078,20072.0903616953,0.0,1.0
2007-09-05,13.81,13.9,13.66,13.66,9500,5.57296215711897,5.60928124431236,5.51243034512999,5.51243034512999,23541.3405476673,0.0,1.0
2007-09-06,13.91,13.92,13.82,13.91,4800,5.61331669844496,5.61735215257756,5.57699761125157,5.61331669844496,11894.5720661898,0.0,1.0
2007-09-07,13.93,13.98,13.9,13.9,15500,5.62138760671015,5.64156487737315,5.60928124431236,5.60928124431236,38409.5556304045,0.0,1.0
2007-09-10,14.0,14.0,13.8,13.82,11900,5.64963578563835,5.64963578563835,5.56892670298637,5.57699761125157,29488.6265807621,0.0,1.0
2007-09-11,14.02,14.09,13.94,13.95,16800,5.65770669390354,5.68595487283174,5.62542306084275,5.62945851497535,41631.0022316642,0.0,1.0
2007-09-12,13.76,13.91,13.66,13.74,8000,5.55278488645597,5.61331669844496,5.51243034512999,5.54471397819078,19824.286776983,0.0,1.0
2007-09-13,13.66,13.72,13.66,13.72,900,5.51243034512999,5.53664306992558,5.51243034512999,5.53664306992558,2230.23226241058,0.0,1.0
2007-09-14,13.61,13.65,13.37,13.41,4300,5.49225307446699,5.50839489099739,5.39540217528462,5.41154399181502,10655.5541426283,0.0,1.0
2007-09-17,13.57,13.74,13.43,13.43,14400,5.4761112579366,5.54471397819078,5.41961490008021,5.41961490008021,35683.7161985693,0.0,1.0
2007-09-18,13.5,13.52,13.41,13.52,2900,5.44786307900841,5.4559339872736,5.41154399181502,5.4559339872736,7186.30395665632,0.0,1.0
2007-09-19,13.3799,13.4,13.37,13.4,2300,5.39939727487589,5.40750853768242,5.39540217528462,5.40750853768242,5699.48244838261,0.0,1.0
2007-09-20,13.05,13.6,12.89,13.39,32000,5.26626764304146,5.48821762033439,5.20170037691988,5.40347308354982,79297.1471079318,0.0,1.0
2007-09-21,13.2,13.24,13.02,13.08,5100,5.32679945503044,5.34294127156084,5.25416128064366,5.27837400543925,12637.9828203266,0.0,1.0
2007-09-24,13.02,13.14,12.95,13.13,5100,5.25416128064366,5.30258673023485,5.22591310171547,5.29855127610225,12637.9828203266,0.0,1.0
2007-09-25,12.85,13.0,12.61,12.89,7000,5.18555856038948,5.24609037237846,5.08870766120711,5.20170037691988,17346.2509298601,0.0,1.0
2007-09-26,13.12,13.19,12.95,13.0,6100,5.29451582196965,5.32276400089784,5.22591310171547,5.24609037237846,15116.0186674495,0.0,1.0
2007-09-27,13.4,13.4,13.3,13.39,2000,5.40750853768242,5.40750853768242,5.36715399635643,5.40347308354982,4956.07169424574,0.0,1.0
2007-09-28,13.74,13.74,13.32,13.5,11200,5.54471397819078,5.54471397819078,5.37522490462163,5.44786307900841,27754.0014877761,0.0,1.0
2007-10-01,13.57,13.75,13.11,13.69,8700,5.4761112579366,5.54874943232338,5.29048036783705,5.52453670752778,21558.911869969,0.0,1.0
2007-10-02,13.33,13.48,12.97,13.48,12100,5.37926035875423,5.43979217074321,5.23398400998067,5.43979217074321,29984.2337501867,0.0,1.0
2007-10-03,13.36,13.36,13.18,13.33,4300,5.39136672115202,5.39136672115202,5.31872854676524,5.37926035875423,10655.5541426283,0.0,1.0
2007-10-04,13.2799,13.44,13.25,13.44,3700,5.3590427335499,5.42365035421281,5.34697672569343,5.42365035421281,9168.73263435463,0.0,1.0
2007-10-05,13.2,13.3,13.1,13.1,3500,5.32679945503044,5.36715399635643,5.28644491370445,5.28644491370445,8673.12546493004,0.0,1.0
2007-10-08,12.9186,13.02,12.82,13.02,5100,5.21324177573911,5.25416128064366,5.17345219799169,5.25416128064366,12637.9828203266,0.0,1.0
2007-10-09,12.8671,12.8671,12.8671,12.8671,300,5.19245918695623,5.19245918695623,5.19245918695623,5.19245918695623,743.41075413686,0.0,1.0
2007-10-10,12.79,12.89,12.7,12.8701,3700,5.16134583559389,5.20170037691988,5.1250267484005,5.19366982319601,9168.73263435462,0.0,1.0
2007-10-11,12.98,13.0,12.82,13.0,8300,5.23801946411327,5.24609037237846,5.17345219799169,5.24609037237846,20567.6975311198,0.0,1.0
2007-10-12,13.14,13.14,13.04,13.04,700,5.30258673023485,5.30258673023485,5.26223218890886,5.26223218890886,1734.62509298601,0.0,1.0
2007-10-15,13.2,13.33,13.18,13.18,2200,5.32679945503044,5.37926035875423,5.31872854676524,5.31872854676524,5451.67886367031,0.0,1.0
2007-10-16,13.21,13.45,13.21,13.45,1200,5.33083490916304,5.42768580834541,5.33083490916304,5.42768580834541,2973.64301654744,0.0,1.0
2007-10-17,13.45,13.58,13.45,13.5199,3700,5.42768580834541,5.4801467120692,5.42768580834541,5.45589363273228,9168.73263435462,0.0,1.0
2007-10-18,13.09,13.5,13.09,13.45,15200,5.28240945957185,5.44786307900841,5.28240945957185,5.42768580834541,37666.1448762677,0.0,1.0
2007-10-19,13.03,13.21,12.93,13.06,8600,5.25819673477626,5.33083490916304,5.21784219345027,5.27030309717406,21311.1082852567,0.0,1.0
2007-10-22,13.0,13.23,12.99,13.08,2200,5.24609037237846,5.33890581742824,5.24205491824587,5.27837400543925,5451.67886367032,0.0,1.0
2007-10-23,13.09,13.09,12.81,12.95,3500,5.28240945957185,5.28240945957185,5.16941674385909,5.22591310171547,8673.12546493005,0.0,1.0
2007-10-24,13.26,13.26,12.92,13.04,8000,5.35101217982603,5.35101217982603,5.21380673931767,5.26223218890886,19824.286776983,0.0,1.0
2007-10-25,13.75,13.75,12.9901,12.9901,39800,5.54874943232338,5.54874943232338,5.24209527278719,5.24209527278719,98625.8267154902,0.0,1.0
2007-10-26,13.68,13.75,13.44,13.75,3300,5.52050125339518,5.54874943232338,5.42365035421281,5.54874943232338,8177.51829550548,0.0,1.0
2007-10-29,13.51,13.74,13.06,13.53,7200,5.451898533141,5.54471397819078,5.27030309717406,5.4599694414062,17841.8580992847,0.0,1.0
2007-10-30,13.28,13.31,12.98,13.16,1800,5.35908308809123,5.37118945048903,5.23801946411327,5.31065763850005,4460.46452482117,0.0,1.0
2007-10-31,13.57,13.72,13.27,13.39,6100,5.4761112579366,5.53664306992558,5.35504763395863,5.40347308354982,15116.0186674495,0.0,1.0
2007-11-01,13.57,13.66,13.26,13.66,3000,5.4761112579366,5.51243034512999,5.35101217982603,5.51243034512999,7434.10754136861,0.0,1.0
2007-11-02,13.71,13.71,13.558,13.558,2700,5.53260761579298,5.53260761579298,5.47126871297748,5.47126871297748,6690.69678723175,0.0,1.0
2007-11-05,13.21,13.4,13.16,13.4,5000,5.33083490916304,5.40750853768242,5.31065763850005,5.40750853768242,12390.1792356143,0.0,1.0
2007-11-06,13.13,13.28,13.06,13.19,6200,5.29855127610225,5.35908308809123,5.27030309717406,5.32276400089784,15363.8222521618,0.0,1.0
2007-11-07,12.99,13.24,12.87,12.87,3100,5.29855127610225,5.40052493422585,5.24960392020292,5.24960392020292,7600.00194423388,0.14,1.0
2007-11-08,13.13,13.13,13.13,13.13,200,5.35565652465147,5.35565652465147,5.35565652465147,5.35565652465147,490.322706079605,0.0,1.0
2007-11-09,12.98,13.08,12.61,13.08,9400,5.2944723297773,5.33526179302674,5.14355131575438,5.33526179302674,23045.1671857415,0.0,1.0
2007-11-12,12.98,12.98,12.98,12.98,0,5.2944723297773,5.2944723297773,5.2944723297773,5.2944723297773,0,0.0,1.0
2007-11-13,13.29,13.29,12.99,13.05,3600,5.42091966585057,5.42091966585057,5.29855127610225,5.32302495405191,8825.80870943289,0.0,1.0
2007-11-14,13.23,13.27,13.09,13.12,3300,5.39644598790091,5.41276177320068,5.33934073935169,5.35157757832652,8090.32465031348,0.0,1.0
2007-11-15,13.29,13.3,13.0,13.22,18900,5.42091966585057,5.42499861217551,5.30263022242719,5.39236704157596,46335.4957245227,0.0,1.0
2007-11-16,13.36,13.36,13.1342,13.2,9400,5.44947229012518,5.44947229012518,5.35736968210794,5.38420914892607,23045.1671857414,0.0,1.0
2007-11-19,13.18,13.26,12.99,13.19,4500,5.37605125627618,5.40868282687574,5.29855127610225,5.38013020260113,11032.2608867911,0.0,1.0
2007-11-20,13.74,14.0,13.16,13.3,36900,5.60447225047305,5.71052485492159,5.3678933636263,5.42499861217551,90464.5392716871,0.0,1.0
2007-11-21,13.73,13.74,13.5501,13.74,1400,5.6003933041481,5.60447225047305,5.52701305976236,5.60447225047305,3432.25894255724,0.0,1.0
2007-11-23,13.35,13.49,13.35,13.49,300,5.44539334380023,5.50249859234945,5.44539334380023,5.50249859234945,735.484059119408,0.0,1.0
2007-11-26,13.44,13.45,13.2,13.2,1900,5.48210386072473,5.48618280704967,5.38420914892607,5.38420914892607,4658.06570775625,0.0,1.0
2007-11-27,13.07,13.3,13.07,13.3,1900,5.3311828467018,5.42499861217551,5.3311828467018,5.42499861217551,4658.06570775625,0.0,1.0
2007-11-28,12.96,13.2499,12.95,13.11,6700,5.28631443712742,5.40456309108754,5.28223549080247,5.34749863200158,16425.8106536668,0.0,1.0
2007-11-29,13.08,13.08,13.08,13.08,200,5.33526179302674,5.33526179302674,5.33526179302674,5.33526179302674,490.322706079606,0.0,1.0
2007-11-30,13.24,13.29,13.17,13.24,5500,5.40052493422585,5.42091966585057,5.37197230995124,5.40052493422585,13483.8744171891,0.0,1.0
2007-12-03,13.24,13.24,13.24,13.24,4074,5.40052493422585,5.40052493422585,5.40052493422585,5.40052493422585,9987.87352284155,0.0,1.0
2007-12-04,13.18,13.18,13.01,13.1,1700,5.37605125627618,5.37605125627618,5.30670916875214,5.34341968567663,4167.74300167665,0.0,1.0
2007-12-05,13.13,13.13,12.95,13.04,3200,5.35565652465147,5.35565652465147,5.28223549080247,5.31894600772697,7845.16329727368,0.0,1.0
2007-12-06,13.13,13.13,12.98,13.11,2700,5.35565652465147,5.35565652465147,5.2944723297773,5.34749863200158,6619.35653207466,0.0,1.0
2007-12-07,13.02,13.13,13.01,13.01,2600,5.31078811507708,5.35565652465147,5.30670916875214,5.30670916875214,6374.19517903487,0.0,1.0
2007-12-10,13.25,13.41,13.1,13.13,22300,5.40460388055079,5.4698670217499,5.34341968567663,5.35565652465147,54670.981727876,0.0,1.0
2007-12-11,13.04,13.21,13.02,13.15,14000,5.31894600772697,5.38828809525102,5.31078811507708,5.36381441730135,34322.5894255724,0.0,1.0
2007-12-12,12.91,13.08,12.88,12.96,9700,5.2659197055027,5.33526179302674,5.25368286652786,5.28631443712742,23780.6512448608,0.0,1.0
2007-12-13,13.15,13.18,12.99,13.07,8800,5.36381441730135,5.37605125627618,5.29855127610225,5.3311828467018,21574.1990675026,0.0,1.0
2007-12-14,13.25,13.43,12.9901,12.9901,7200,5.40460388055079,5.47802491439978,5.2985920655655,5.2985920655655,17651.6174188658,0.0,1.0
2007-12-17,13.08,13.29,12.91,13.24,23500,5.33526179302674,5.42091966585057,5.2659197055027,5.40052493422585,57612.9179643537,0.0,1.0
2007-12-18,13.12,13.23,12.92,13.23,6000,5.35157757832652,5.39644598790091,5.26999865182764,5.39644598790091,14709.6811823882,0.0,1.0
2007-12-19,12.8,13.16,12.55,13.08,16700,5.22105129592831,5.3678933636263,5.11907763780471,5.33526179302674,40941.9459576471,0.0,1.0
2007-12-20,12.81,13.04,12.59,13.04,6500,5.22513024225326,5.31894600772697,5.13539342310449,5.31894600772697,15935.4879475872,0.0,1.0
2007-12-21,12.8,13.0,12.8,12.88,7600,5.22105129592831,5.30263022242719,5.22105129592831,5.25368286652786,18632.262831025,0.0,1.0
2007-12-24,12.33,12.98,12.12,12.93,11600,5.02934081865595,5.2944723297773,4.94368294583212,5.27407759815258,28438.7169526171,0.0,1.0
2007-12-26,12.95,12.95,12.15,12.15,6100,5.28223549080247,5.28223549080247,4.95591978480695,4.95591978480695,14954.842535428,0.0,1.0
2007-12-27,12.61,12.79,12.3,12.64,12200,5.14355131575438,5.21697234960337,5.01710397968111,5.15578815472921,29909.6850708559,0.0,1.0
2007-12-28,12.69,12.72,12.46,12.71,4500,5.17618288635393,5.18841972532876,5.08236712088022,5.18434077900382,11032.2608867911,0.0,1.0
2007-12-31,12.74,12.74,12.59,12.65,2000,5.19657761797865,5.19657761797865,5.13539342310449,5.15986710105415,4903.22706079605,0.0,1.0
2008-01-02,12.49,12.59,12.33,12.59,7700,5.09460395985505,5.13539342310449,5.02934081865595,5.13539342310449,18877.4241840648,0.0,1.0
2008-01-03,12.46,12.74,12.34,12.39,10600,5.08236712088022,5.19657761797865,5.03341976498089,5.05381449660561,25987.1034222191,0.0,1.0
2008-01-04,12.21,12.79,12.01,12.79,7800,4.98039346275662,5.21697234960337,4.89881453625774,5.21697234960337,19122.5855371046,0.0,1.0
2008-01-07,12.27,12.48,12.08,12.08,6200,5.00486714070628,5.09052501353011,4.92736716053235,4.92736716053235,15200.0038884678,0.0,1.0
2008-01-08,12.19,12.38,12.05,12.2,10800,4.97223557010673,5.04973555028067,4.91513032155751,4.97631451643167,26477.4261282987,0.0,1.0
2008-01-09,12.13,12.39,11.91,12.13,11600,4.94776189215707,5.05381449660561,4.8580250730083,4.94776189215707,28438.7169526171,0.0,1.0
2008-01-10,12.14,12.14,11.9701,12.05,3800,4.95184083848201,4.95184083848201,4.88253954042121,4.91513032155751,9316.1314155125,0.0,1.0
2008-01-11,11.91,12.04,11.91,12.04,1600,4.8580250730083,4.91105137523257,4.8580250730083,4.91105137523257,3922.58164863684,0.0,1.0
2008-01-14,11.74,12.06,11.53,12.0,9400,4.78868298548425,4.91920926788246,4.70302511266043,4.89473558993279,23045.1671857414,0.0,1.0
2008-01-15,11.31,11.7599,11.0,11.7599,22000,4.61328829351166,4.79680008867089,4.48684095743839,4.79680008867089,53935.4976687565,0.0,1.0
2008-01-16,11.57,11.7,11.15,11.2,7100,4.7193408979602,4.77236720018447,4.54802515231255,4.56841988393727,17406.456065826,0.0,1.0
2008-01-17,11.59,11.63,11.48,11.54,3400,4.72749879061009,4.74381457590987,4.68263038103571,4.70710405898537,8335.48600335329,0.0,1.0
2008-01-18,11.72,11.83,11.68,11.73,7100,4.78052509283436,4.82539350240875,4.76420930753459,4.78460403915931,17406.456065826,0.0,1.0
2008-01-22,11.95,11.95,11.24,11.6,8100,4.87434085830807,4.87434085830807,4.58473566923705,4.73157773693503,19858.069596224,0.0,1.0
2008-01-23,12.09,12.09,11.76,11.85,3200,4.93144610685729,4.93144610685729,4.79684087813414,4.83355139505863,7845.16329727368,0.0,1.0
2008-01-24,12.42,12.46,12.23,12.23,3800,5.06605133558044,5.08236712088022,4.98855135540651,4.98855135540651,9316.1314155125,0.0,1.0
2008-01-25,12.36,12.42,12.31,12.31,900,5.04157765763078,5.06605133558044,5.02118292600606,5.02118292600606,2206.45217735822,0.0,1.0
2008-01-28,12.39,12.39,12.39,12.39,400,5.05381449660561,5.05381449660561,5.05381449660561,5.05381449660561,980.64541215921,0.0,1.0
2008-01-29,12.38,12.45,12.34,12.45,2100,5.04973555028067,5.07828817455527,5.03341976498089,5.07828817455527,5148.38841383585,0.0,1.0
2008-01-30,12.67,12.67,12.4101,12.4899,5000,5.16802499370404,5.16802499370404,5.06201317871875,5.0945631703918,12258.0676519901,0.0,1.0
2008-01-31,12.88,12.88,12.66,12.66,700,5.25368286652786,5.25368286652786,5.1639460473791,5.1639460473791,1716.12947127862,0.0,1.0
2008-02-01,13.08,13.08,12.95,12.95,1100,5.33526179302674,5.33526179302674,5.28223549080247,5.28223549080247,2696.77488343783,0.0,1.0
2008-02-04,13.09,13.09,12.98,12.98,1900,5.33934073935169,5.33934073935169,5.2944723297773,5.2944723297773,4658.06570775625,0.0,1.0
2008-02-05,13.09,13.1099,13.03,13.1099,300,5.33934073935169,5.34745784253833,5.31486706140202,5.34745784253833,735.484059119408,0.0,1.0
2008-02-06,13.0,13.0,12.88,12.88,1500,5.35973547097641,5.35973547097641,5.31026098970586,5.31026098970586,3638.23925743999,0.14,1.0
2008-02-07,13.0,13.0,13.0,13.0,300,5.35973547097641,5.35973547097641,5.35973547097641,5.35973547097641,727.647851487999,0.0,1.0
2008-02-08,12.98,12.99,12.98,12.99,200,5.35148972409798,5.3556125975372,5.35148972409798,5.3556125975372,485.098567658666,0.0,1.0
2008-02-11,13.19,13.24,13.07,13.24,3600,5.43807006632145,5.45868443351751,5.3885955850509,5.45868443351751,8731.77421785598,0.0,1.0
2008-02-12,13.21,13.21,12.27,13.15,6200,5.44631581319987,5.44631581319987,5.05876570991389,5.4215785725646,15038.0555974186,0.0,1.0
2008-02-13,13.0,13.0,13.0,13.0,200,5.35973547097641,5.35973547097641,5.35973547097641,5.35973547097641,485.098567658666,0.0,1.0
2008-02-14,12.78,13.19,12.78,13.14,1500,5.26903225531373,5.43807006632145,5.26903225531373,5.41745569912539,3638.23925743999,0.0,1.0
2008-02-15,12.21,13.01,12.16,13.01,8900,5.03402846927861,5.36385834441562,5.01341410208255,5.36385834441562,21586.8862608106,0.0,1.0
2008-02-19,12.35,12.4521,12.3,12.34,1900,5.09174869742759,5.13384323524195,5.07113433023153,5.08762582398838,4608.43639275732,0.0,1.0
2008-02-20,13.29,13.6,12.44,12.45,20300,5.47929880071358,5.60710787732917,5.1288545583805,5.13297743181971,49237.5046173545,0.0,1.0
2008-02-21,13.25,13.6,13.01,13.16,5900,5.46280730695672,5.60710787732917,5.36385834441562,5.42570144600381,14310.4077459306,0.0,1.0
2008-02-22,13.2,13.2,13.19,13.19,400,5.44219293976066,5.44219293976066,5.43807006632145,5.43807006632145,970.197135317332,0.0,1.0
2008-02-25,13.2,13.2,13.2,13.2,65,5.44219293976066,5.44219293976066,5.44219293976066,5.44219293976066,157.657034489066,0.0,1.0
2008-02-26,13.02,13.08,13.02,13.08,200,5.36798121785483,5.39271845849011,5.36798121785483,5.39271845849011,485.098567658666,0.0,1.0
2008-02-27,13.02,13.02,13.02,13.02,100,5.36798121785483,5.36798121785483,5.36798121785483,5.36798121785483,242.549283829333,0.0,1.0
2008-02-28,12.93,13.18,12.91,13.18,2300,5.33087535690192,5.43394719288224,5.3226296100235,5.43394719288224,5578.63352807466,0.0,1.0
2008-02-29,12.5801,12.5801,12.58,12.58,300,5.18661601526387,5.18661601526387,5.18657478652948,5.18657478652948,727.647851487999,0.0,1.0
2008-03-03,12.89,13.11,12.76,12.99,2700,5.31438386314507,5.40508707880775,5.26078650843531,5.3556125975372,6548.83066339199,0.0,1.0
2008-03-04,12.89,12.89,12.89,12.89,0,5.31438386314507,5.31438386314507,5.31438386314507,5.31438386314507,0,0.0,1.0
2008-03-05,12.89,12.89,12.89,12.89,0,5.31438386314507,5.31438386314507,5.31438386314507,5.31438386314507,0,0.0,1.0
2008-03-06,13.25,13.25,13.25,13.25,200,5.46280730695672,5.46280730695672,5.46280730695672,5.46280730695672,485.098567658666,0.0,1.0
2008-03-07,12.94,12.94,12.94,12.94,100,5.33499823034113,5.33499823034113,5.33499823034113,5.33499823034113,242.549283829333,0.0,1.0
2008-03-10,12.85,12.92,12.8,12.92,1600,5.29789236938822,5.32675248346271,5.27727800219216,5.32675248346271,3880.78854126933,0.0,1.0
2008-03-11,12.99,12.99,12.83,12.96,800,5.3556125975372,5.3556125975372,5.2896466225098,5.34324397721956,1940.39427063466,0.0,1.0
2008-03-12,12.99,12.99,12.99,12.99,0,5.3556125975372,5.3556125975372,5.3556125975372,5.3556125975372,0,0.0,1.0
2008-03-13,12.9,12.9,12.75,12.85,900,5.31850673658428,5.31850673658428,5.25666363499609,5.29789236938822,2182.943554464,0.0,1.0
2008-03-14,12.7,12.99,12.58,12.8,6000,5.23604926780003,5.3556125975372,5.18657478652948,5.27727800219216,14552.95702976,0.0,1.0
2008-03-17,12.8,12.85,12.7,12.73,12000,5.27727800219216,5.29789236938822,5.23604926780003,5.24841788811767,29105.9140595199,0.0,1.0
2008-03-18,12.79,12.79,12.73,12.73,2500,5.27315512875294,5.27315512875294,5.24841788811767,5.24841788811767,6063.73209573332,0.0,1.0
2008-03-19,12.62,12.69,12.5,12.69,4200,5.20306628028633,5.23192639436082,5.15359179901578,5.23192639436082,10187.069920832,0.0,1.0
2008-03-20,12.6,12.67,12.59,12.61,7900,5.1948205334079,5.22368064748239,5.19069765996869,5.19894340684712,19161.3934225173,0.0,1.0
2008-03-24,12.75,13.0,12.6,12.91,1600,5.25666363499609,5.35973547097641,5.1948205334079,5.3226296100235,3880.78854126933,0.0,1.0
2008-03-25,12.7,12.72,12.69,12.72,1200,5.23604926780003,5.24429501467846,5.23192639436082,5.24429501467846,2910.59140595199,0.0,1.0
2008-03-26,12.78,12.81,12.74,12.8,6500,5.26903225531373,5.28140087563137,5.25254076155688,5.27727800219216,15765.7034489066,0.0,1.0
2008-03-27,12.74,12.83,12.74,12.75,2700,5.25254076155688,5.2896466225098,5.25254076155688,5.25666363499609,6548.83066339199,0.0,1.0
2008-03-28,12.9,12.9,12.73,12.73,400,5.31850673658428,5.31850673658428,5.24841788811767,5.24841788811767,970.197135317332,0.0,1.0
2008-03-31,12.9,12.9,12.9,12.9,3,5.31850673658428,5.31850673658428,5.31850673658428,5.31850673658428,7.27647851487999,0.0,1.0
2008-04-01,12.98,13.11,12.97,12.97,2700,5.35148972409798,5.40508707880775,5.34736685065877,5.34736685065877,6548.83066339199,0.0,1.0
2008-04-02,12.99,12.99,12.8,12.88,2700,5.3556125975372,5.3556125975372,5.27727800219216,5.31026098970586,6548.83066339198,0.0,1.0
2008-04-03,12.77,12.78,12.77,12.78,1200,5.26490938187452,5.26903225531373,5.26490938187452,5.26903225531373,2910.59140595199,0.0,1.0
2008-04-04,12.9,12.9,12.9,12.9,1100,5.31850673658428,5.31850673658428,5.31850673658428,5.31850673658428,2668.04212212266,0.0,1.0
2008-04-07,12.6,13.122,12.6,13.122,10300,5.1948205334079,5.4100345269348,5.1948205334079,5.4100345269348,24982.5762344213,0.0,1.0
2008-04-08,12.59,12.85,12.59,12.6,2000,5.19069765996869,5.29789236938822,5.19069765996869,5.1948205334079,4850.98567658666,0.0,1.0
2008-04-09,12.53,12.62,12.53,12.58,2800,5.16596041933342,5.20306628028633,5.16596041933342,5.18657478652948,6791.37994722131,0.0,1.0
2008-04-10,12.57,12.57,12.4,12.52,5900,5.18245191309027,5.18245191309027,5.11236306462365,5.1618375458942,14310.4077459306,0.0,1.0
2008-04-11,12.38,12.51,12.33,12.5,4400,5.10411731774523,5.15771467245499,5.08350295054916,5.15359179901578,10672.1684884906,0.0,1.0
2008-04-14,12.3,12.36,12.3,12.36,200,5.07113433023153,5.0958715708668,5.07113433023153,5.0958715708668,485.098567658665,0.0,1.0
2008-04-15,12.3,12.5,12.28,12.4,2000,5.07113433023153,5.15359179901578,5.0628885833531,5.11236306462365,4850.98567658665,0.0,1.0
2008-04-16,12.41,12.5,12.41,12.48,2400,5.11648593806286,5.15359179901578,5.11648593806286,5.14534605213735,5821.18281190399,0.0,1.0
2008-04-17,12.25,12.403,12.25,12.25,300,5.05051996303546,5.11359992665542,5.05051996303546,5.05051996303546,727.647851487999,0.0,1.0
2008-04-18,12.26,12.28,12.26,12.28,400,5.05464283647468,5.0628885833531,5.05464283647468,5.0628885833531,970.19713531733,0.0,1.0
2008-04-21,12.88,12.89,12.26,12.26,1200,5.31026098970586,5.31438386314507,5.05464283647468,5.05464283647468,2910.59140595199,0.0,1.0
2008-04-22,12.29,12.51,12.29,12.29,800,5.06701145679231,5.15771467245499,5.06701145679231,5.06701145679231,1940.39427063466,0.0,1.0
2008-04-23,12.27,12.28,12.27,12.28,200,5.05876570991389,5.0628885833531,5.05876570991389,5.0628885833531,485.098567658666,0.0,1.0
2008-04-24,12.4501,12.86,12.45,12.84,1500,5.13301866055411,5.30201524282743,5.13297743181971,5.29376949594901,3638.23925743999,0.0,1.0
2008-04-25,12.5,12.5,12.4399,12.44,700,5.15359179901578,5.15359179901578,5.12881332964611,5.1288545583805,1697.84498680533,0.0,1.0
2008-04-28,12.89,12.89,12.28,12.28,2000,5.31438386314507,5.31438386314507,5.0628885833531,5.0628885833531,4850.98567658666,0.0,1.0
2008-04-29,12.51,12.81,12.5,12.65,5700,5.15771467245499,5.28140087563137,5.15359179901578,5.21543490060397,13825.309178272,0.0,1.0
2008-04-30,12.85,12.85,12.85,12.85,100,5.29789236938822,5.29789236938822,5.29789236938822,5.29789236938822,242.549283829333,0.0,1.0
2008-05-01,12.778,12.778,12.55,12.56,1300,5.26820768062589,5.26820768062589,5.17420616621184,5.17832903965105,3153.14068978133,0.0,1.0
2008-05-02,12.9199,12.9199,12.5,12.5,1900,5.32671125472832,5.32671125472832,5.15359179901578,5.15359179901578,4608.43639275732,0.0,1.0
2008-05-05,12.83,12.85,12.79,12.85,400,5.2896466225098,5.29789236938822,5.27315512875294,5.29789236938822,970.19713531733,0.0,1.0
2008-05-06,12.5,12.99,12.5,12.85,4200,5.15359179901578,5.3556125975372,5.15359179901578,5.29789236938822,10187.069920832,0.0,1.0
2008-05-07,12.7,12.958,12.4,12.55,3000,5.29376949594901,5.40131221484309,5.16871982281635,5.23124465938268,7197.13996409468,0.14,1.0
2008-05-08,12.85,12.85,12.6,12.61,1300,5.35629433251533,5.35629433251533,5.25208627157146,5.25625459400921,3118.7606511077,0.0,1.0
2008-05-09,12.56,12.6,12.56,12.6,500,5.23541298182044,5.25208627157146,5.23541298182044,5.25208627157146,1199.52332734911,0.0,1.0
2008-05-12,12.75,12.85,12.55,12.68,1800,5.31461110813778,5.35629433251533,5.23124465938268,5.2854328510735,4318.28397845682,0.0,1.0
2008-05-13,12.7,12.85,12.7,12.85,1200,5.29376949594901,5.35629433251533,5.29376949594901,5.35629433251533,2878.85598563787,0.0,1.0
2008-05-14,12.36,12.826,12.36,12.58,10800,5.15204653306533,5.34629035866472,5.15204653306533,5.24374962669595,25909.7038707409,0.0,1.0
2008-05-15,12.6,12.77,12.41,12.61,2000,5.25208627157146,5.32294775301329,5.17288814525411,5.25625459400921,4798.09330939646,0.0,1.0
2008-05-16,12.36,12.7,12.35,12.35,1200,5.15204653306533,5.29376949594901,5.14787821062758,5.14787821062758,2878.85598563788,0.0,1.0
2008-05-19,12.79,12.79,12.4,12.51,900,5.3312843978888,5.3312843978888,5.16871982281635,5.21457136963166,2159.14198922841,0.0,1.0
2008-05-20,12.6,13.24,12.39,12.45,13800,5.25208627157146,5.51885890758778,5.1645515003786,5.18956143500513,33106.8438348355,0.0,1.0
2008-05-21,13.23,13.25,12.89,12.94,10300,5.51469058515003,5.52302723002554,5.37296762226635,5.39380923445513,24710.1805433918,0.0,1.0
2008-05-22,12.98,13.0,12.74,12.74,1400,5.41048252420615,5.41881916908166,5.31044278570003,5.31044278570003,3358.66531657752,0.0,1.0
2008-05-23,13.0,13.0,12.6701,12.7,1300,5.41881916908166,5.41881916908166,5.28130621186012,5.29376949594901,3118.7606511077,0.0,1.0
2008-05-27,12.85,12.85,12.67,12.67,500,5.35629433251533,5.35629433251533,5.28126452863574,5.28126452863574,1199.52332734912,0.0,1.0
2008-05-28,12.68,12.72,12.68,12.72,1700,5.2854328510735,5.30210614082452,5.2854328510735,5.30210614082452,4078.37931298699,0.0,1.0
2008-05-29,12.68,12.68,12.68,12.68,0,5.2854328510735,5.2854328510735,5.2854328510735,5.2854328510735,0,0.0,1.0
2008-05-30,13.0,13.0,12.87,12.89,400,5.41881916908166,5.41881916908166,5.36463097739084,5.37296762226635,959.618661879292,0.0,1.0
2008-06-02,12.3,12.7,12.3,12.7,3200,5.1270365984388,5.29376949594901,5.1270365984388,5.29376949594901,7676.94929503434,0.0,1.0
2008-06-03,12.63,12.63,12.63,12.63,100,5.26459123888472,5.26459123888472,5.26459123888472,5.26459123888472,239.904665469823,0.0,1.0
2008-06-04,12.32,12.36,12.32,12.32,1000,5.13537324331431,5.15204653306533,5.13537324331431,5.13537324331431,2399.04665469823,0.0,1.0
2008-06-05,12.73,12.73,12.0,12.32,5900,5.30627446326227,5.30627446326227,5.00198692530615,5.13537324331431,14154.3752627196,0.0,1.0
2008-06-06,12.67,12.78,12.2,12.73,1700,5.28126452863574,5.32711607545105,5.08535337406125,5.30627446326227,4078.37931298699,0.0,1.0
2008-06-09,12.5,12.53,12.31,12.45,2700,5.21040304719391,5.22290801450717,5.13120492087656,5.18956143500513,6477.42596768521,0.0,1.0
2008-06-10,12.5,12.5,12.5,12.5,0,5.21040304719391,5.21040304719391,5.21040304719391,5.21040304719391,0,0.0,1.0
2008-06-11,12.3,12.65,12.3,12.33,500,5.1270365984388,5.27292788376023,5.1270365984388,5.13954156575207,1199.52332734912,0.0,1.0
2008-06-12,12.4,12.4,12.21,12.21,1200,5.16871982281635,5.16871982281635,5.08952169649901,5.08952169649901,2878.85598563788,0.0,1.0
2008-06-13,12.15,12.62,12.0,12.62,5700,5.06451176187248,5.26042291644697,5.00198692530615,5.26042291644697,13674.5659317799,0.0,1.0
2008-06-16,12.8,12.8,12.44,12.45,9000,5.33545272032656,5.33545272032656,5.18539311256737,5.18956143500513,21591.4198922841,0.0,1.0
2008-06-17,12.0,12.76,11.83,12.54,11200,5.00198692530615,5.31877943057554,4.93112544386431,5.22707633694493,26869.3225326202,0.0,1.0
2008-06-18,11.8,12.4799,11.69,11.84,3600,4.91862047655105,5.20202471909402,4.87276892973574,4.93529376630207,8636.56795691362,0.0,1.0
2008-06-19,11.88,12.03,11.7501,12.03,800,4.95196705605309,5.01449189261941,4.89782054758665,5.01449189261941,1919.23732375858,0.0,1.0
2008-06-20,11.97,11.97,11.75,11.97,2300,4.98948195799288,4.98948195799288,4.89777886436227,4.98948195799288,5517.80730580593,0.0,1.0
2008-06-23,11.61,11.99,11.6,11.98,5300,4.8394223502337,4.99781860286839,4.83525402779594,4.99365028043064,12714.9472699006,0.0,1.0
2008-06-24,11.7101,11.94,11.71,11.94,400,4.88114725783563,4.97697699067962,4.88110557461125,4.97697699067962,959.618661879291,0.0,1.0
2008-06-25,11.86,11.86,11.61,11.61,1600,4.94363041117758,4.94363041117758,4.8394223502337,4.8394223502337,3838.47464751717,0.0,1.0
2008-06-26,11.61,11.61,11.61,11.61,100,4.8394223502337,4.8394223502337,4.8394223502337,4.8394223502337,239.904665469823,0.0,1.0
2008-06-27,11.76,11.76,11.5,11.6,5100,4.90194718680003,4.90194718680003,4.79357080341839,4.83525402779594,12235.137938961,0.0,1.0
2008-06-30,11.61,11.67,11.5,11.63,1100,4.8394223502337,4.86443228486023,4.79357080341839,4.84775899510921,2638.95132016805,0.0,1.0
2008-07-01,11.2,11.63,11.2,11.59,2900,4.66852113028574,4.84775899510921,4.66852113028574,4.83108570535819,6957.23529862486,0.0,1.0
2008-07-02,11.2,11.2,11.2,11.2,2,4.66852113028574,4.66852113028574,4.66852113028574,4.66852113028574,4.79809330939646,0.0,1.0
2008-07-03,11.25,11.3,11.13,11.13,1200,4.68936274247451,4.71020435466329,4.63934287322145,4.63934287322145,2878.85598563788,0.0,1.0
2008-07-07,11.1,11.1,11.1,11.1,800,4.62683790590819,4.62683790590819,4.62683790590819,4.62683790590819,1919.23732375858,0.0,1.0
2008-07-08,11.19,11.19,11.03,11.03,8000,4.66435280784798,4.66435280784798,4.5976596488439,4.5976596488439,19192.3732375859,0.0,1.0
2008-07-09,11.18,11.23,11.18,11.23,700,4.66018448541023,4.681026097599,4.66018448541023,4.681026097599,1679.33265828876,0.0,1.0
2008-07-10,11.03,11.2,11.03,11.19,2200,4.5976596488439,4.66852113028574,4.5976596488439,4.66435280784798,5277.90264033611,0.0,1.0
2008-07-11,11.0,11.08,11.0,11.06,2400,4.58515468153064,4.61850126103268,4.58515468153064,4.61016461615717,5757.71197127575,0.0,1.0
2008-07-14,11.51,11.5699,11.0,11.06,1500,4.79773912585615,4.8227073772583,4.58515468153064,4.61016461615717,3598.56998204734,0.0,1.0
2008-07-15,11.32,11.35,11.0,11.35,2600,4.7185409995388,4.73104596685207,4.58515468153064,4.73104596685207,6237.5213022154,0.0,1.0
2008-07-16,11.11,11.24,10.9,11.19,5900,4.63100622834594,4.68519442003676,4.54347145715309,4.66435280784798,14154.3752627196,0.0,1.0
2008-07-17,11.85,11.85,11.11,11.11,2200,4.93946208873982,4.93946208873982,4.63100622834594,4.63100622834594,5277.90264033611,0.0,1.0
2008-07-18,12.26,12.26,11.5801,11.7,4900,5.11036330868778,5.11036330868778,4.82695906614481,4.8769372521735,11755.3286080213,0.0,1.0
2008-07-21,11.6,11.844,11.38,11.38,1900,4.83525402779594,4.93696109527717,4.74355093416533,4.74355093416533,4558.18864392664,0.0,1.0
2008-07-22,11.6,11.6,11.21,11.21,4800,4.83525402779594,4.83525402779594,4.67268945272349,4.67268945272349,11515.4239425515,0.0,1.0
2008-07-23,11.5,11.5,11.36,11.36,1400,4.79357080341839,4.79357080341839,4.73521428928982,4.73521428928982,3358.66531657752,0.0,1.0
2008-07-24,11.4999,11.56,11.2501,11.55,1100,4.79352912019402,4.81858073804492,4.68940442569889,4.81441241560717,2638.95132016805,0.0,1.0
2008-07-25,11.5,11.5,11.5,11.5,500,4.79357080341839,4.79357080341839,4.79357080341839,4.79357080341839,1199.52332734912,0.0,1.0
2008-07-28,11.5,11.93,11.4999,11.5,5000,4.79357080341839,4.97280866824186,4.79352912019402,4.79357080341839,11995.2332734912,0.0,1.0
2008-07-29,11.9699,11.9699,11.69,11.91,2900,4.98944027476851,4.98944027476851,4.87276892973574,4.96447202336635,6957.23529862486,0.0,1.0
2008-07-30,12.33,12.33,11.77,12.0,6000,5.13954156575207,5.13954156575207,4.90611550923778,5.00198692530615,14394.2799281894,0.0,1.0
2008-07-31,12.35,12.43,12.35,12.35,500,5.14787821062758,5.18122479012962,5.14787821062758,5.14787821062758,1199.52332734911,0.0,1.0
2008-08-01,12.0,12.25,12.0,12.25,2100,5.00198692530615,5.10619498625003,5.00198692530615,5.10619498625003,5037.99797486628,0.0,1.0
2008-08-04,12.01,12.01,12.01,12.01,1000,5.0061552477439,5.0061552477439,5.0061552477439,5.0061552477439,2399.04665469823,0.0,1.0
2008-08-05,11.98,12.12,11.98,12.0,7100,4.99365028043064,5.05200679455921,4.99365028043064,5.00198692530615,17033.2312483574,0.0,1.0
2008-08-06,12.0699,12.07,11.92,12.07,1700,5.08948001327463,5.08952217998697,5.02627211147015,5.08952217998697,4031.61618603114,0.14,1.0
2008-08-07,12.19,12.19,12.07,12.07,800,5.14012223480043,5.14012223480043,5.08952217998697,5.08952217998697,1897.2311463676,0.0,1.0
2008-08-08,12.3,12.3,12.06,12.1,10500,5.18650561837944,5.18650561837944,5.08530550875252,5.10217219369034,24901.1587960747,0.0,1.0
2008-08-11,11.95,12.15,11.95,12.1,11000,5.03892212517352,5.12325554986261,5.03892212517352,5.10217219369034,26086.9282625544,0.0,1.0
2008-08-12,11.95,11.99,11.95,11.95,500,5.03892212517352,5.05578881011134,5.03892212517352,5.03892212517352,1185.76946647975,0.0,1.0
2008-08-13,11.95,11.97,11.95,11.95,2700,5.03892212517352,5.04735546764243,5.03892212517352,5.03892212517352,6403.15511899064,0.0,1.0
2008-08-14,12.0,12.0,12.0,12.0,600,5.06000548134579,5.06000548134579,5.06000548134579,5.06000548134579,1422.9233597757,0.0,1.0
2008-08-15,12.03,12.75,11.93,12.21,5500,5.07265549504915,5.3762558239299,5.03048878270461,5.14855557726934,13043.4641312772,0.0,1.0
2008-08-18,12.1332,12.24,12.1332,12.24,800,5.11617154218873,5.16120559097271,5.11617154218873,5.16120559097271,1897.2311463676,0.0,1.0
2008-08-19,12.09,12.3,11.93,11.95,3300,5.09795552245588,5.18650561837944,5.03048878270461,5.03892212517352,7826.07847876634,0.0,1.0
2008-08-20,13.5,13.5,12.0,12.39,27500,5.69250616651401,5.69250616651401,5.06000548134579,5.22445565948953,65217.3206563862,0.0,1.0
2008-08-21,13.2,14.96,12.6,14.96,75300,5.56600602948037,6.30814016674442,5.31300575541308,6.30814016674442,178576.88165185,0.0,1.0
2008-08-22,11.75,12.59,11.55,11.61,64000,4.95458870048442,5.30878908417863,4.87025527579532,4.89555530320205,151778.491709408,0.0,1.0
2008-08-25,11.84,12.51,11.65,12.51,6100,4.99253874159451,5.27505571430299,4.91242198813987,5.27505571430299,14466.3874910529,0.0,1.0
2008-08-26,12.1,12.5,12.1,12.21,3400,5.10217219369034,5.27083904306853,5.10217219369034,5.14855557726934,8063.23237206229,0.0,1.0
2008-08-27,12.15,12.39,12.11,12.39,3600,5.12325554986261,5.22445565948953,5.10638886492479,5.22445565948953,8537.54015865419,0.0,1.0
2008-08-28,12.33,12.36,12.03,12.03,10400,5.1991556320828,5.21180564578616,5.07265549504915,5.07265549504915,24664.0049027788,0.0,1.0
2008-08-29,13.12,13.12,12.38,12.38,7600,5.53227265960473,5.53227265960473,5.22023898825507,5.22023898825507,18023.6958904922,0.0,1.0
2008-09-02,12.5401,12.59,12.41,12.41,1100,5.2877478947187,5.30878908417863,5.23288900195844,5.23288900195844,2608.69282625544,0.0,1.0
2008-09-03,13.12,13.12,12.12,13.11,9800,5.53227265960473,5.53227265960473,5.11060553615925,5.52805598837028,23241.0815430031,0.0,1.0
2008-09-04,13.45,13.45,12.95,13.0,1900,5.67142281034174,5.67142281034174,5.460589248619,5.48167260479127,4505.92397262304,0.0,1.0
2008-09-05,13.277,13.28,13.1,13.11,4000,5.59847439798567,5.59973939935601,5.52383931713582,5.52805598837028,9486.15573183799,0.0,1.0
2008-09-08,13.45,13.49,13.3,13.3,7300,5.67142281034174,5.68828949527956,5.60817274182492,5.60817274182492,17312.2342106043,0.0,1.0
2008-09-09,13.26,13.43,12.5,13.09,7500,5.5913060568871,5.66298946787283,5.27083904306853,5.51962264590137,17786.5419971962,0.0,1.0
2008-09-10,12.95,13.34,12.95,13.26,11800,5.460589248619,5.62503942676274,5.460589248619,5.5913060568871,27984.1594089221,0.0,1.0
2008-09-11,13.35,13.35,12.95,12.95,3000,5.62925609799719,5.62925609799719,5.460589248619,5.460589248619,7114.61679887849,0.0,1.0
2008-09-12,13.6,13.6,13.31,13.31,5100,5.73467287885856,5.73467287885856,5.61238941305937,5.61238941305937,12094.8485580934,0.0,1.0
2008-09-15,13.48,13.58,12.56,12.91,26600,5.68407282404511,5.72623953638965,5.29613907047526,5.44372256368118,63082.9356167226,0.0,1.0
2008-09-16,13.54,13.54,13.0,13.45,5500,5.70937285145183,5.70937285145183,5.48167260479127,5.67142281034174,13043.4641312772,0.0,1.0
2008-09-17,13.48,13.48,12.66,12.8,4600,5.68407282404511,5.68407282404511,5.33830578281981,5.39733918010218,10909.0790916137,0.0,1.0
2008-09-18,13.16,13.45,12.9,13.4,13400,5.54913934454255,5.67142281034174,5.43950589244672,5.65033945416947,31778.6217016573,0.0,1.0
2008-09-19,12.8,13.6,12.3,13.45,25900,5.39733918010218,5.73467287885856,5.18650561837944,5.67142281034174,61422.8583636509,0.0,1.0
2008-09-22,12.91,13.05,12.78,13.0,2700,5.44372256368118,5.50275596096355,5.38890583763327,5.48167260479127,6403.15511899064,0.0,1.0
2008-09-23,12.75,12.85,12.27,12.67,3300,5.3762558239299,5.41842253627445,5.17385560467607,5.34252245405426,7826.07847876634,0.0,1.0
2008-09-24,12.77,12.77,12.54,12.54,1500,5.38468916639881,5.38468916639881,5.28770572800635,5.28770572800635,3557.30839943925,0.0,1.0
2008-09-25,11.93,12.81,11.93,12.81,13100,5.03048878270461,5.40155585133663,5.03048878270461,5.40155585133663,31067.1600217694,0.0,1.0
2008-09-26,11.8899,11.89,11.66,11.66,4600,5.01357993105444,5.01362209776679,4.91663865937433,4.91663865937433,10909.0790916137,0.0,1.0
2008-09-29,12.25,13.2,11.8,13.2,6100,5.16542226220716,5.56600602948037,4.97567205665669,5.56600602948037,14466.3874910529,0.0,1.0
2008-09-30,11.66,12.0199,11.65,11.81,4900,4.91663865937433,5.06839665710236,4.91242198813987,4.97988872789115,11620.5407715015,0.0,1.0
2008-10-01,12.9,12.9,11.65,11.65,8600,5.43950589244672,5.43950589244672,4.91242198813987,4.91242198813987,20395.2348234517,0.0,1.0
2008-10-02,12.18,12.64,11.98,11.98,4500,5.13590556356598,5.3298724403509,5.05157213887688,5.05157213887688,10671.9251983177,0.0,1.0
2008-10-03,12.2,12.45,12.2,12.33,1000,5.14433890603489,5.24975568689626,5.14433890603489,5.1991556320828,2371.5389329595,0.0,1.0
2008-10-06,12.01,12.03,11.9,11.961,5300,5.06422215258025,5.07265549504915,5.01783876900124,5.04356046353142,12569.1563446853,0.0,1.0
2008-10-07,12.21,12.35,11.9,11.9,1300,5.14855557726934,5.20758897455171,5.01783876900124,5.01783876900124,3083.00061284735,0.0,1.0
2008-10-08,11.81,12.1799,11.76,11.76,1100,4.97988872789115,5.13586339685363,4.95880537171888,4.95880537171888,2608.69282625545,0.0,1.0
2008-10-09,11.87,11.87,11.7601,11.7601,200,5.00518875529788,5.00518875529788,4.95884753843122,4.95884753843122,474.307786591899,0.0,1.0
2008-10-10,11.35,11.87,11.35,11.87,4700,4.78592185110623,5.00518875529788,4.78592185110623,5.00518875529788,11146.2329849096,0.0,1.0
2008-10-13,11.87,11.87,11.7,11.7,3200,5.00518875529788,5.00518875529788,4.93350534431215,4.93350534431215,7588.92458547039,0.0,1.0
2008-10-14,11.14,11.77,10.75,11.59,21700,4.69737175518268,4.96302204295333,4.53292157703894,4.88712196073314,51462.394845221,0.0,1.0
2008-10-15,11.17,11.18,10.8,11.05,8500,4.71002176888604,4.71423844012049,4.55400493321121,4.65942171407258,20158.0809301557,0.0,1.0
2008-10-16,11.01,11.15,11.01,11.14,1300,4.64255502913476,4.70158842641713,4.64255502913476,4.69737175518268,3083.00061284735,0.0,1.0
2008-10-17,11.13,11.25,11.115,11.115,3700,4.69315508394822,4.74375513876168,4.68683007709654,4.68683007709654,8774.69405195014,0.0,1.0
2008-10-20,11.55,11.55,11.55,11.55,300,4.87025527579532,4.87025527579532,4.87025527579532,4.87025527579532,711.46167988785,0.0,1.0
2008-10-21,11.51,11.51,11.45,11.45,800,4.8533885908575,4.8533885908575,4.82808856345078,4.82808856345078,1897.2311463676,0.0,1.0
2008-10-22,11.4,11.5,11.4,11.5,700,4.8070052072785,4.84917191962305,4.8070052072785,4.84917191962305,1660.07725307165,0.0,1.0
2008-10-23,11.1,11.25,10.8,11.25,6300,4.68050507024486,4.74375513876168,4.55400493321121,4.74375513876168,14940.6952776448,0.0,1.0
2008-10-24,10.7,11.1,10.26,11.1,3300,4.51183822086666,4.68050507024486,4.32630468655065,4.68050507024486,7826.07847876634,0.0,1.0
2008-10-27,10.6,11.2675,10.6,11.2675,1500,4.46967150852212,4.75113431342198,4.46967150852212,4.75113431342198,3557.30839943924,0.0,1.0
2008-10-28,10.96,11.0,10.65,11.0,3100,4.62147167296249,4.63833835790031,4.49075486469439,4.63833835790031,7351.77069217444,0.0,1.0
2008-10-29,11.13,11.27,10.85,11.0,21900,4.69315508394822,4.75218848123059,4.57508828938349,4.63833835790031,51936.702631813,0.0,1.0
2008-10-30,10.85,11.3815,10.8,11.3815,7200,4.57508828938349,4.79920436549476,4.55400493321121,4.79920436549476,17075.0803173084,0.0,1.0
2008-10-31,11.4,11.4,10.8,11.39,4900,4.8070052072785,4.8070052072785,4.55400493321121,4.80278853604405,11620.5407715015,0.0,1.0
2008-11-03,10.88,10.954,10.6,10.79,7300,4.58773830308685,4.61894167022182,4.46967150852212,4.54978826197676,17312.2342106043,0.0,1.0
2008-11-04,11.4,11.4,11.19,11.19,1600,4.8070052072785,4.8070052072785,4.71845511135495,4.71845511135495,3794.4622927352,0.0,1.0
2008-11-05,11.3,11.3,11.3,11.3,300,4.76483849493395,4.76483849493395,4.76483849493395,4.76483849493395,711.46167988785,0.0,1.0
2008-11-06,11.4,11.4,10.56,10.56,3000,4.86603860456087,4.86603860456087,4.50748839159323,4.50748839159323,7028.30429005327,0.14,1.0
2008-11-07,10.92,11.094,10.8,10.8,2200,4.66115276857936,4.73542388412266,4.60993130958398,4.60993130958398,5154.08981270573,0.0,1.0
2008-11-10,11.4,11.4,11.4,11.4,500,4.86603860456087,4.86603860456087,4.86603860456087,4.86603860456087,1171.38404834221,0.0,1.0
2008-11-11,11.4,11.4,11.4,11.4,0,4.86603860456087,4.86603860456087,4.86603860456087,4.86603860456087,0,0.0,1.0
2008-11-12,11.39,11.39,11.0,11.0,600,4.86177014964459,4.86177014964459,4.69530040790961,4.69530040790961,1405.66085801065,0.0,1.0
2008-11-13,11.21,11.39,11.1,11.36,1600,4.78493796115152,4.86177014964459,4.73798495707242,4.84896478489574,3748.42895469508,0.0,1.0
2008-11-14,11.34,11.4,11.1,11.4,1100,4.84042787506318,4.86603860456087,4.73798495707242,4.86603860456087,2577.04490635287,0.0,1.0
2008-11-17,11.2,11.4,10.9,11.35,7000,4.78066950623524,4.86603860456087,4.6526158587468,4.84469632997946,16399.376676791,0.0,1.0
2008-11-18,11.4,11.4,10.9,11.0,1500,4.86603860456087,4.86603860456087,4.6526158587468,4.69530040790961,3514.15214502664,0.0,1.0
2008-11-19,11.08,11.3848,11.0,11.2848,1700,4.72944804723986,4.85955055308812,4.69530040790961,4.81686600392531,3982.70576436352,0.0,1.0
2008-11-20,11.24,11.5,10.9,11.31,4700,4.79774332590037,4.90872315372368,4.6526158587468,4.82762251031434,11011.0100544168,0.0,1.0
2008-11-21,10.96,11.65,10.91,11.5,9900,4.67822658824448,4.97274997746791,4.65688431366308,4.90872315372368,23193.4041571758,0.0,1.0
2008-11-24,11.25,11.65,10.6,10.6,7700,4.80201178081665,4.97274997746791,4.52456221125835,4.52456221125835,18039.3143444701,0.0,1.0
2008-11-25,11.5,11.5,10.6,10.78,5200,4.90872315372368,4.90872315372368,4.52456221125835,4.60139439975142,12182.394102759,0.0,1.0
2008-11-26,11.5,11.65,10.7,11.47,5500,4.90872315372368,4.97274997746791,4.56724676042117,4.89591778897484,12885.2245317643,0.0,1.0
2008-11-28,10.65,11.6,10.65,11.6,1200,4.54590448583976,4.9514077028865,4.54590448583976,4.9514077028865,2811.32171602131,0.0,1.0
2008-12-01,11.48,11.48,10.65,10.78,4500,4.90018624389112,4.90018624389112,4.54590448583976,4.60139439975142,10542.4564350799,0.0,1.0
2008-12-02,10.65,11.41,10.65,11.41,2800,4.54590448583976,4.87030705947715,4.54590448583976,4.87030705947715,6559.75067071639,0.0,1.0
2008-12-03,10.75,11.48,10.75,11.45,1900,4.58858903500257,4.90018624389112,4.58858903500257,4.88738087914228,4451.25938370041,0.0,1.0
2008-12-04,11.18,11.18,10.67,11.0,2100,4.77213259640268,4.77213259640268,4.55444139567232,4.69530040790961,4919.81300303729,0.0,1.0
2008-12-05,11.18,11.18,11.18,11.18,0,4.77213259640268,4.77213259640268,4.77213259640268,4.77213259640268,0,0.0,1.0
2008-12-08,11.0,11.03,11.0,11.03,900,4.69530040790961,4.70810577265845,4.69530040790961,4.70810577265845,2108.49128701598,0.0,1.0
2008-12-09,11.37,11.41,10.75,10.75,2800,4.85323323981202,4.87030705947715,4.58858903500257,4.58858903500257,6559.75067071639,0.0,1.0
2008-12-10,10.7,11.0,10.5,11.0,21000,4.56724676042117,4.69530040790961,4.48187766209554,4.69530040790961,49198.1300303729,0.0,1.0
2008-12-11,10.75,10.75,10.7,10.75,1700,4.58858903500257,4.58858903500257,4.56724676042117,4.58858903500257,3982.70576436352,0.0,1.0
2008-12-12,10.75,10.75,10.75,10.75,0,4.58858903500257,4.58858903500257,4.58858903500257,4.58858903500257,0,0.0,1.0
2008-12-15,10.79,11.17,10.75,10.76,1300,4.6056628546677,4.7678641414864,4.58858903500257,4.59285748991886,3045.59852568975,0.0,1.0
2008-12-16,10.98,11.0,10.76,10.76,7000,4.68676349807705,4.69530040790961,4.59285748991886,4.59285748991886,16399.376676791,0.0,1.0
2008-12-17,10.8901,11.22,10.8,10.83,5800,4.64839008837968,4.7892064160678,4.60993130958398,4.62273667433283,13588.0549607697,0.0,1.0
2008-12-18,10.76,11.13,10.76,11.13,1100,4.59285748991886,4.75079032182127,4.59285748991886,4.75079032182127,2577.04490635286,0.0,1.0
2008-12-19,11.12,11.12,11.0,11.05,23800,4.74652186690499,4.74652186690499,4.69530040790961,4.71664268249102,55757.8807010893,0.0,1.0
2008-12-22,11.4,11.4,10.9,10.9,1300,4.86603860456087,4.86603860456087,4.6526158587468,4.6526158587468,3045.59852568975,0.0,1.0
2008-12-23,10.89,11.01,10.8,11.01,2700,4.64834740383052,4.69956886282589,4.60993130958398,4.69956886282589,6325.47386104794,0.0,1.0
2008-12-24,10.81,10.81,10.81,10.81,100,4.61419976450026,4.61419976450026,4.61419976450026,4.61419976450026,234.276809668443,0.0,1.0
2008-12-26,10.81,10.81,10.81,10.81,0,4.61419976450026,4.61419976450026,4.61419976450026,4.61419976450026,0,0.0,1.0
2008-12-29,11.0,11.23,10.87,11.23,2300,4.69530040790961,4.79347487098408,4.63981049399795,4.79347487098408,5388.36662237418,0.0,1.0
2008-12-30,11.1,11.11,10.76,10.94,10800,4.73798495707242,4.74225341198871,4.59285748991886,4.66968967841192,25301.8954441918,0.0,1.0
2008-12-31,11.39,11.4,11.0,11.3,6500,4.86177014964459,4.86603860456087,4.69530040790961,4.82335405539806,15227.9926284488,0.0,1.0
2009-01-02,11.29,11.4,10.5,11.03,12400,4.81908560048177,4.86603860456087,4.48187766209554,4.70810577265845,29050.3243988869,0.0,1.0
2009-01-05,10.82,11.0,10.72,11.0,3600,4.61846821941654,4.69530040790961,4.57578367025373,4.69530040790961,8433.96514806394,0.0,1.0
2009-01-06,11.0,11.19,10.8,11.1,4100,4.69530040790961,4.77640105131896,4.60993130958398,4.73798495707242,9605.34919640614,0.0,1.0
2009-01-07,11.0,11.0,11.0,11.0,0,4.69530040790961,4.69530040790961,4.69530040790961,4.69530040790961,0,0.0,1.0
2009-01-08,10.92,10.9599,10.92,10.9599,1400,4.66115276857936,4.67818390369532,4.66115276857936,4.67818390369532,3279.87533535819,0.0,1.0
2009-01-09,10.995,10.995,10.97,10.98,3700,4.69316618045147,4.69316618045147,4.68249504316077,4.68676349807705,8668.24195773237,0.0,1.0
2009-01-12,10.92,11.0,10.85,10.85,4100,4.66115276857936,4.69530040790961,4.63127358416539,4.63127358416539,9605.34919640614,0.0,1.0
2009-01-13,10.99,10.99,10.92,10.92,1100,4.69103195299333,4.69103195299333,4.66115276857936,4.66115276857936,2577.04490635287,0.0,1.0
2009-01-14,11.14,11.15,10.912,10.97,8800,4.75505877673755,4.75932723165383,4.65773800464633,4.68249504316077,20616.3592508229,0.0,1.0
2009-01-15,10.85,11.26,10.85,11.01,10900,4.63127358416539,4.80628023573293,4.63127358416539,4.69956886282589,25536.1722538602,0.0,1.0
2009-01-16,10.99,11.0,10.85,11.0,2000,4.69103195299333,4.69530040790961,4.63127358416539,4.69530040790961,4685.53619336885,0.0,1.0
2009-01-20,10.81,10.91,10.81,10.81,500,4.61419976450026,4.65688431366308,4.61419976450026,4.61419976450026,1171.38404834221,0.0,1.0
2009-01-21,10.81,10.85,10.81,10.81,1300,4.61419976450026,4.63127358416539,4.61419976450026,4.61419976450026,3045.59852568975,0.0,1.0
2009-01-22,10.8,10.81,10.8,10.81,2200,4.60993130958398,4.61419976450026,4.60993130958398,4.61419976450026,5154.08981270574,0.0,1.0
2009-01-23,10.8,10.8001,10.8,10.8,1600,4.60993130958398,4.60997399413314,4.60993130958398,4.60993130958398,3748.42895469508,0.0,1.0
2009-01-26,10.75,10.8,10.75,10.8,1500,4.58858903500257,4.60993130958398,4.58858903500257,4.60993130958398,3514.15214502664,0.0,1.0
2009-01-27,10.75,11.0,10.75,10.78,2300,4.58858903500257,4.69530040790961,4.58858903500257,4.60139439975142,5388.36662237418,0.0,1.0
2009-01-28,11.0,11.208,11.0,11.0,3300,4.69530040790961,4.78408427016827,4.69530040790961,4.69530040790961,7731.1347190586,0.0,1.0
2009-01-29,10.95,10.95,10.95,10.95,900,4.6739581333282,4.6739581333282,4.6739581333282,4.6739581333282,2108.49128701598,0.0,1.0
2009-01-30,11.105,11.105,11.105,11.105,100,4.74011918453057,4.74011918453057,4.74011918453057,4.74011918453057,234.276809668442,0.0,1.0
2009-02-02,10.8345,11.22,10.8,11.0,5300,4.62465747904515,4.7892064160678,4.60993130958398,4.69530040790961,12416.6709124275,0.0,1.0
2009-02-03,11.0,11.0,10.99,11.0,500,4.69530040790961,4.69530040790961,4.69103195299333,4.69530040790961,1171.38404834221,0.0,1.0
2009-02-04,10.94,10.95,10.8,10.95,2200,4.66968967841192,4.6739581333282,4.60993130958398,4.6739581333282,5154.08981270573,0.0,1.0
2009-02-05,10.8899,10.8899,10.8001,10.8001,400,4.64830471928135,4.64830471928135,4.60997399413314,4.60997399413314,937.10723867377,0.0,1.0
2009-02-06,10.99,10.99,10.8095,10.8095,1000,4.75079032182127,4.75079032182127,4.67276323782775,4.67276323782775,2313.29931559405,0.14,1.0
2009-02-09,10.7601,11.01,10.7601,11.0,10200,4.65140845694532,4.75943598209756,4.65140845694532,4.75511315195941,23595.6530190593,0.0,1.0
2009-02-10,10.9899,11.0,10.9899,11.0,7600,4.75074709351989,4.75511315195941,4.75074709351989,4.75511315195941,17581.0747985148,0.0,1.0
2009-02-11,11.0,11.0,11.0,11.0,200,4.75511315195941,4.75511315195941,4.75511315195941,4.75511315195941,462.659863118811,0.0,1.0
2009-02-12,10.8,10.8001,10.8,10.8,1000,4.66865654919652,4.6686997774979,4.66865654919652,4.66865654919652,2313.29931559405,0.0,1.0
2009-02-13,10.98,10.98,10.7,10.8,5500,4.74646749168313,4.74646749168313,4.62542824781507,4.66865654919652,12723.1462357673,0.0,1.0
2009-02-17,10.8,11.0,10.6,11.0,6200,4.66865654919652,4.75511315195941,4.58219994643362,4.75511315195941,14342.4557566831,0.0,1.0
2009-02-18,11.0,11.0,10.66,10.66,1100,4.75511315195941,4.75511315195941,4.60813692726249,4.60813692726249,2544.62924715346,0.0,1.0
2009-02-19,11.0,11.0,11.0,11.0,0,4.75511315195941,4.75511315195941,4.75511315195941,4.75511315195941,0,0.0,1.0
2009-02-20,11.0,11.0,10.85,10.95,4900,4.75511315195941,4.75511315195941,4.69027069988724,4.73349900126869,11335.1666464109,0.0,1.0
2009-02-23,11.4,11.41,10.986,11.0,8500,4.92802635748521,4.93234918762336,4.74906118976601,4.75511315195941,19663.0441825495,0.0,1.0
2009-02-24,11.27,11.39,10.86,11.0,4700,4.87182956568933,4.92370352734707,4.69459353002539,4.75511315195941,10872.506783292,0.0,1.0
2009-02-25,11.25,11.25,11.14,11.14,2200,4.86318390541304,4.86318390541304,4.81563277389344,4.81563277389344,5089.25849430692,0.0,1.0
2009-02-26,10.94,11.4,10.8601,11.15,10800,4.72917617113055,4.92802635748521,4.69463675832677,4.81995560403159,24983.6326084158,0.0,1.0
2009-02-27,11.3,11.4,10.65,10.86,9800,4.88479805610376,4.92802635748521,4.60381409712434,4.69459353002539,22670.3332928217,0.0,1.0
2009-03-02,10.76,10.91,10.76,10.8,4100,4.65136522864394,4.71620768071611,4.65136522864394,4.66865654919652,9484.52719393562,0.0,1.0
2009-03-03,11.25,11.25,10.65,10.76,8300,4.86318390541304,4.86318390541304,4.60381409712434,4.65136522864394,19200.3843194306,0.0,1.0
2009-03-04,10.65,11.25,10.65,11.25,4400,4.60381409712434,4.86318390541304,4.60381409712434,4.86318390541304,10178.5169886138,0.0,1.0
2009-03-05,10.5,10.8699,10.4,10.5,7000,4.53897164505217,4.69887313186215,4.49574334367072,4.53897164505217,16193.0952091584,0.0,1.0
2009-03-06,10.51,10.8,10.41,10.5,10500,4.54329447519031,4.66865654919652,4.50006617380886,4.53897164505217,24289.6428137376,0.0,1.0
2009-03-09,10.45,10.7899,10.45,10.74,11000,4.51735749436144,4.66429049075699,4.51735749436144,4.64271956836765,25446.2924715346,0.0,1.0
2009-03-10,10.7999,10.8599,10.4601,10.59,5400,4.66861332089513,4.694550301724,4.52172355280097,4.57787711629547,12491.8163042079,0.0,1.0
2009-03-11,10.6,10.92,10.46,10.82,2200,4.58219994643362,4.72053051085426,4.52168032449959,4.67730220947281,5089.25849430692,0.0,1.0
2009-03-12,10.7,10.9899,10.4,10.4,3000,4.62542824781507,4.75074709351989,4.49574334367072,4.49574334367072,6939.89794678216,0.0,1.0
2009-03-13,10.6,10.75,10.6,10.75,700,4.58219994643362,4.64704239850579,4.58219994643362,4.64704239850579,1619.30952091584,0.0,1.0
2009-03-16,10.6,10.805,10.45,10.7,5300,4.58219994643362,4.67081796426559,4.51735749436144,4.62542824781507,12260.4863726485,0.0,1.0
2009-03-17,10.98,10.98,10.4,10.41,1081,4.74646749168313,4.74646749168313,4.49574334367072,4.50006617380886,2500.67656015717,0.0,1.0
2009-03-18,10.98,10.98,10.69,10.69,500,4.74646749168313,4.74646749168313,4.62110541767692,4.62110541767692,1156.64965779703,0.0,1.0
2009-03-19,10.89,10.89,10.4,10.4,1800,4.70756202043982,4.70756202043982,4.49574334367072,4.49574334367072,4163.9387680693,0.0,1.0
2009-03-20,10.6,11.0,10.6,10.99,5100,4.58219994643362,4.75511315195941,4.58219994643362,4.75079032182127,11797.8265095297,0.0,1.0
2009-03-23,10.87,11.25,10.7,11.25,8900,4.69891636016353,4.86318390541304,4.62542824781507,4.86318390541304,20588.3639087871,0.0,1.0
2009-03-24,11.19,11.25,11.0,11.225,4100,4.83724692458417,4.86318390541304,4.75511315195941,4.85237683006768,9484.52719393562,0.0,1.0
2009-03-25,11.4,11.4,11.0,11.158,6600,4.92802635748521,4.92802635748521,4.75511315195941,4.8234138681421,15267.7754829208,0.0,1.0
2009-03-26,12.0,12.0,11.05,11.19,9200,5.18739616577391,5.18739616577391,4.77672730265014,4.83724692458417,21282.3537034653,0.0,1.0
2009-03-27,11.32,12.0,11.28,12.0,2500,4.89344371638005,5.18739616577391,4.87615239582747,5.18739616577391,5783.24828898514,0.0,1.0
2009-03-30,12.5,12.5,11.32,11.32,1500,5.40353767268115,5.40353767268115,4.89344371638005,4.89344371638005,3469.94897339108,0.0,1.0
2009-03-31,11.95,12.0,11.55,12.0,2400,5.16578201508318,5.18739616577391,4.99286880955739,5.18739616577391,5551.91835742573,0.0,1.0
2009-04-01,12.06,12.26,11.33,11.33,4600,5.21333314660278,5.29978974936567,4.8977665465182,4.8977665465182,10641.1768517326,0.0,1.0
2009-04-02,11.8,12.0,11.8,11.995,6500,5.10093956301101,5.18739616577391,5.10093956301101,5.18523475070483,15036.4455513614,0.0,1.0
2009-04-03,12.09,12.37,11.7,11.74,5000,5.22630163701721,5.34734088088527,5.05771126162956,5.07500258218214,11566.4965779703,0.0,1.0
2009-04-06,12.92,13.0,12.0,13.0,7500,5.58509653848324,5.6196791795884,5.18739616577391,5.6196791795884,17349.7448669554,0.0,1.0
2009-04-07,12.09,12.97,11.87,12.97,1600,5.22630163701721,5.60671068917396,5.13119937397802,5.60671068917396,3701.27890495049,0.0,1.0
2009-04-08,12.0,12.38,11.84,11.89,5200,5.18739616577391,5.35166371102341,5.11823088356359,5.13984503425431,12029.1564410891,0.0,1.0
2009-04-09,12.48,12.48,12.15,12.19,1200,5.39489201240486,5.39489201240486,5.25223861784608,5.26952993839866,2775.95917871287,0.0,1.0
2009-04-13,12.49,12.49,12.035,12.05,900,5.39921484254301,5.39921484254301,5.20252607125741,5.20901031646463,2081.96938403465,0.0,1.0
2009-04-14,12.4,12.4899,12.37,12.4899,900,5.3603093712997,5.39917161424163,5.34734088088527,5.39917161424163,2081.96938403465,0.0,1.0
2009-04-15,12.64,12.65,12.05,12.17,8100,5.46405729461518,5.46838012475333,5.20901031646463,5.26088427812237,18737.7244563118,0.0,1.0
2009-04-16,12.92,12.94,12.5,12.91,5800,5.58509653848324,5.59374219875953,5.40353767268115,5.5807737083451,13417.1360304455,0.0,1.0
2009-04-17,12.98,12.98,12.78,12.83,6200,5.61103351931211,5.61103351931211,5.52457691654921,5.54619106723994,14342.4557566831,0.0,1.0
2009-04-20,12.4,12.92,12.38,12.7,2100,5.3603093712997,5.58509653848324,5.35166371102341,5.48999427544405,4857.92856274752,0.0,1.0
2009-04-21,12.75,12.75,12.2,12.4,2500,5.51160842613478,5.51160842613478,5.27385276853681,5.3603093712997,5783.24828898513,0.0,1.0
2009-04-22,12.74,12.75,12.23,12.3,1700,5.50728559599663,5.51160842613478,5.28682125895124,5.31708106991826,3932.60883650989,0.0,1.0
2009-04-23,11.99,12.4631,11.87,12.4631,4600,5.18307333563576,5.3875864294714,5.13119937397802,5.3875864294714,10641.1768517327,0.0,1.0
2009-04-24,11.85,12.0,11.74,12.0,3200,5.12255371370173,5.18739616577391,5.07500258218214,5.18739616577391,7402.55780990098,0.0,1.0
2009-04-27,12.03,12.37,11.97,11.97,5000,5.20036465618834,5.34734088088527,5.17442767535947,5.17442767535947,11566.4965779703,0.0,1.0
2009-04-28,12.1501,12.21,11.79,11.84,3500,5.25228184614746,5.27817559867495,5.09661673287286,5.11823088356359,8096.54760457919,0.0,1.0
2009-04-29,12.15,12.15,12.15,12.15,1000,5.25223861784608,5.25223861784608,5.25223861784608,5.25223861784608,2313.29931559405,0.0,1.0
2009-04-30,11.9,12.25,11.86,11.99,5700,5.14416786439246,5.29546691922753,5.12687654383988,5.18307333563576,13185.8060988861,0.0,1.0
2009-05-01,12.4,12.61,12.1,12.25,6300,5.3603093712997,5.45108880420075,5.23062446715536,5.29546691922753,14573.7856882426,0.0,1.0
2009-05-04,12.62,12.98,12.2,12.98,7000,5.45541163433889,5.61103351931211,5.27385276853681,5.61103351931211,16193.0952091584,0.0,1.0
2009-05-05,12.1,12.9,12.1,12.68,6100,5.23062446715536,5.57645087820695,5.23062446715536,5.48134861516776,14111.1258251237,0.0,1.0
2009-05-06,12.64,12.64,12.3,12.5,3300,5.52457691654921,5.52457691654921,5.37597279062938,5.46338698234693,7550.26142817365,0.14,1.0
2009-05-07,12.58,12.931,12.58,12.931,800,5.49835265903395,5.65176456549825,5.49835265903395,5.65176456549825,1830.36640682997,0.0,1.0
2009-05-08,12.45,12.96,12.3,12.96,10000,5.44153343441754,5.66443962329729,5.37597279062938,5.66443962329729,22879.5800853747,0.0,1.0
2009-05-11,12.85,12.91,12.53,12.53,2500,5.61636181785264,5.6425860753679,5.47649911110456,5.47649911110456,5719.89502134367,0.0,1.0
2009-05-12,12.85,12.92,12.5001,12.8001,9300,5.61636181785264,5.64695678495378,5.46343068944278,5.59455197701911,21278.0094793984,0.0,1.0
2009-05-13,12.85,12.85,12.85,12.85,0,5.61636181785264,5.61636181785264,5.61636181785264,5.61636181785264,0,0.0,1.0
2009-05-14,12.83,12.85,12.3,12.3,1800,5.60762039868088,5.61636181785264,5.37597279062938,5.37597279062938,4118.32441536745,0.0,1.0
2009-05-15,12.57,12.9,12.31,12.85,14000,5.49398194944807,5.63821536578203,5.38034350021525,5.61636181785264,32031.4121195245,0.0,1.0
2009-05-18,12.78,12.97,12.45,12.45,5500,5.5857668507515,5.66881033288317,5.44153343441754,5.44153343441754,12583.7690469561,0.0,1.0
2009-05-19,12.85,12.9,12.58,12.58,13000,5.61636181785264,5.63821536578203,5.49835265903395,5.49835265903395,29743.4541109871,0.0,1.0
2009-05-20,13.9,14.14,12.85,12.9,54400,6.07528632436978,6.18018335443084,5.61636181785264,5.63821536578203,124464.915664438,0.0,1.0
2009-05-21,14.31,15.2,13.61,13.83,74500,6.25448541739076,6.64347857053386,5.94853574637933,6.04469135726864,170452.871636041,0.0,1.0
2009-05-22,13.93,14.31,13.12,13.51,35200,6.08839845312741,6.25448541739076,5.73437097667133,5.90482865052056,80536.1219005189,0.0,1.0
2009-05-26,13.87,13.99,13.04,13.67,11700,6.06217419561215,6.11462271064268,5.69940529998431,5.9747600038946,26769.1086998884,0.0,1.0
2009-05-27,14.2,14.21,14.09,14.1,2700,6.20640761194611,6.21077832153199,6.15832980650145,6.16270051608733,6177.48662305116,0.0,1.0
2009-05-28,13.39,13.81,13.39,13.51,1200,5.85238013549003,6.03594993809688,5.85238013549003,5.90482865052056,2745.54961024496,0.0,1.0
2009-05-29,13.25,13.82,13.25,13.82,3000,5.79119020128774,6.04032064768276,5.79119020128774,6.04032064768276,6863.87402561241,0.0,1.0
2009-06-01,13.74,14.1,13.56,13.75,5400,6.00535497099574,6.16270051608733,5.92668219844994,6.00972568058162,12354.9732461023,0.0,1.0
2009-06-02,13.64,13.95,13.25,13.42,11900,5.96164787513697,6.09713987229917,5.79119020128774,5.86549226424766,27226.7003015959,0.0,1.0
2009-06-03,13.69,13.75,13.2,13.36,8500,5.98350142306635,6.00972568058162,5.76933665335835,5.83926800673239,19447.6430725685,0.0,1.0
2009-06-04,13.65,13.66,13.42,13.44,2900,5.96601858472284,5.97038929430872,5.86549226424766,5.87423368341941,6635.07822475866,0.0,1.0
2009-06-05,13.75,13.75,13.25,13.25,5500,6.00972568058162,6.00972568058162,5.79119020128774,5.79119020128774,12583.7690469561,0.0,1.0
2009-06-08,13.74,13.75,13.31,13.75,4300,6.00535497099574,6.00972568058162,5.81741445880301,6.00972568058162,9838.21943671111,0.0,1.0
2009-06-09,13.75,13.9,13.495,13.52,16200,6.00972568058162,6.07528632436978,5.89827258614174,5.90919936010643,37064.919738307,0.0,1.0
2009-06-10,13.68,13.75,13.44,13.75,6200,5.97913071348048,6.00972568058162,5.87423368341941,6.00972568058162,14185.3396529323,0.0,1.0
2009-06-11,14.48,14.48,13.698,13.75,14100,6.32878748035068,6.32878748035068,5.98699799073506,6.00972568058162,32260.2079203783,0.0,1.0
2009-06-12,14.42,14.5,13.6101,14.46,8700,6.30256322283541,6.33752889952243,5.94857945347519,6.32004606117892,19905.234674276,0.0,1.0
2009-06-15,14.37,14.46,13.53,13.94,7700,6.28070967490603,6.32004606117892,5.91357006969231,6.09276916271329,17617.2766657385,0.0,1.0
2009-06-16,13.87,14.39,13.41,14.27,8100,6.06217419561215,6.28945109407778,5.86112155466178,6.23700257904725,18532.4598691535,0.0,1.0
2009-06-17,14.16,14.3,13.36,14.1,6700,6.1889247736026,6.25011470780488,5.83926800673239,6.16270051608733,15329.318657201,0.0,1.0
2009-06-18,13.79,14.17,13.41,14.17,3900,6.02720851892513,6.19329548318848,5.86112155466178,6.19329548318848,8923.03623329612,0.0,1.0
2009-06-19,13.36,14.09,13.36,14.09,10400,5.83926800673239,6.15832980650145,5.83926800673239,6.15832980650145,23794.7632887897,0.0,1.0
2009-06-22,13.89,13.97,13.01,13.63,21900,6.0709156147839,6.10588129147092,5.68629317122668,5.95727716555109,50106.2803869706,0.0,1.0
2009-06-23,13.76,13.9,13.26,13.89,12100,6.0140963901675,6.07528632436978,5.79556091087362,6.0709156147839,27684.2919033033,0.0,1.0
2009-06-24,14.99,15.35,13.36,13.89,68400,6.55169366923043,6.70903921432202,5.83926800673239,6.0709156147839,156496.327783963,0.0,1.0
2009-06-25,14.32,15.0,13.7301,15.0,40400,6.25885612697664,6.55606437881631,6.00102796850572,6.55606437881631,92433.5035449137,0.0,1.0
2009-06-26,15.8,16.04,13.87,14.4,2028900,6.90572114568651,7.01061817574757,6.06217419561215,6.29382180366366,4642038.00352167,0.0,1.0
2009-06-29,14.32,15.5799,14.15,15.35,79700,6.25885612697664,6.80952182770135,6.18455406401672,6.70903921432202,182350.253280436,0.0,1.0
2009-06-30,14.41,14.89,14.25,14.32,21000,6.29819251324954,6.50798657337166,6.22826115987549,6.25885612697664,48047.1181792868,0.0,1.0
2009-07-01,14.93,14.99,14.25,14.54,29800,6.52546941171517,6.55169366923043,6.22826115987549,6.35501173786594,68181.1486544165,0.0,1.0
2009-07-02,14.34,14.83,14.25,14.83,33100,6.26759754614839,6.48176231585639,6.22826115987549,6.48176231585639,75731.4100825902,0.0,1.0
2009-07-06,15.23,15.99,14.33,14.33,88900,6.65659069929149,6.98876462781819,6.26322683656252,6.26322683656252,203399.466958981,0.0,1.0
2009-07-07,14.94,15.5,14.87,15.28,39000,6.52984012130104,6.77459985811019,6.4992451541999,6.67844424722088,89230.3623329613,0.0,1.0
2009-07-08,15.07,15.5,14.43,15.0,34300,6.58665934591745,6.77459985811019,6.30693393242129,6.55606437881631,78476.9596928352,0.0,1.0
2009-07-09,15.24,15.58,14.935,15.17,27300,6.66096140887737,6.80956553479721,6.52765476650811,6.63036644177623,62461.2536330729,0.0,1.0
2009-07-10,15.42,15.7,15.0,15.25,8800,6.73963418142317,6.86201404982774,6.55606437881631,6.66533211846325,20134.0304751297,0.0,1.0
2009-07-13,15.41,15.65,15.13,15.64,13700,6.73526347183729,6.84016050189835,6.61288360343272,6.83578979231247,31345.0247169633,0.0,1.0
2009-07-14,15.39,15.53,15.33,15.33,12500,6.72652205266554,6.78771198686782,6.70029779515027,6.70029779515027,28599.4751067183,0.0,1.0
2009-07-15,15.72,15.72,15.14,15.55,29300,6.87075546899949,6.87075546899949,6.6172543130186,6.79645340603958,67037.1696501479,0.0,1.0
2009-07-16,15.77,15.8,15.22,15.72,30200,6.89260901692888,6.90572114568651,6.65221998970562,6.87075546899949,69096.3318578316,0.0,1.0
2009-07-17,15.75,15.8,15.63,15.78,17900,6.88386759775713,6.90572114568651,6.8314190827266,6.89697972651476,40954.4483528207,0.0,1.0
2009-07-20,15.84,15.9,15.49,15.77,15500,6.92320398403002,6.94942824154529,6.77022914852431,6.89260901692888,35463.3491323308,0.0,1.0
2009-07-21,15.62,15.795,15.26,15.45,26700,6.82704837314072,6.90353579089358,6.66970282804913,6.7527463101808,61088.4788279504,0.0,1.0
2009-07-22,15.7,15.7,15.3,15.3,11500,6.86201404982774,6.86201404982774,6.68718566639264,6.68718566639264,26311.5170981809,0.0,1.0
2009-07-23,16.1,16.11,15.45,15.62,42800,7.03684243326284,7.04121314284872,6.7527463101808,6.82704837314072,97924.6027654037,0.0,1.0
2009-07-24,16.17,16.25,15.69,16.1,13900,7.06743740036398,7.102403077051,6.85764334024186,7.03684243326284,31802.6163186708,0.0,1.0
2009-07-27,16.06,16.28,15.25,15.25,14800,7.01935959491933,7.11551520580864,6.66533211846325,6.66533211846325,33861.7785263545,0.0,1.0
2009-07-28,17.33,17.43,15.915,16.08,37100,7.57443971232578,7.61814680818455,6.95598430592411,7.02810101409108,84883.24211674,0.0,1.0
2009-07-29,17.18,17.23,15.77,17.23,27500,7.50887906853761,7.530732616467,6.89260901692888,7.530732616467,62918.8452347804,0.0,1.0
2009-07-30,17.93,17.93,16.85,17.24,41700,7.83668228747843,7.83668228747843,7.36464565220366,7.53510332605288,95407.8489560124,0.0,1.0
2009-07-31,17.99,17.99,16.5,17.86,55600,7.86290654499369,7.86290654499369,7.21167081669794,7.80608732037729,127210.465274683,0.0,1.0
2009-08-03,16.66,18.33,16.4,17.99,76700,7.28160217007198,8.01151067091353,7.16796372083917,7.86290654499369,175486.379254824,0.0,1.0
2009-08-04,16.9,17.0,16.54,16.59,24600,7.38649920013304,7.43020629599182,7.22915365504145,7.25100720297084,56283.7670100217,0.0,1.0
2009-08-05,17.16,17.83,16.64,16.94,95800,7.50013764936586,7.79297519161965,7.27286075090023,7.40398203847655,219186.377217889,0.0,1.0
2009-08-06,17.21,17.342,16.59,17.3,21400,7.58318113149753,7.64134382233761,7.30999273512749,7.62283751161577,48567.216530046,0.14,1.0
2009-08-07,17.18,17.29,16.84,17.29,31100,7.56996233812479,7.61843124715818,7.42014934656702,7.61843124715818,70581.3286955341,0.0,1.0
2009-08-10,17.14,17.2,16.5268,17.08,6400,7.55233728029446,7.57877486703995,7.28214514375558,7.52589969354898,14524.7750370231,0.0,1.0
2009-08-11,17.06,17.13,16.69,17.01,21300,7.51708716463381,7.54793101583688,7.3540553797033,7.49505584234591,48340.2669200925,0.0,1.0
2009-08-12,17.13,17.15,16.76,16.8,33500,7.54793101583688,7.55674354475205,7.38489923090637,7.4025242887367,76028.1193344178,0.0,1.0
2009-08-13,16.99,17.2,16.7701,17.2,12000,7.48624331343074,7.57877486703995,7.38934955800853,7.57877486703995,27233.9531944183,0.0,1.0
2009-08-14,16.87,17.01,16.6,17.0,23700,7.43336813993977,7.49505584234591,7.31439899958507,7.49064957788833,53787.0575589762,0.0,1.0
2009-08-17,16.89,17.13,16.75,16.75,23700,7.44218066885493,7.54793101583688,7.38049296644879,7.38049296644879,53787.0575589762,0.0,1.0
2009-08-18,17.0,17.0,16.7,17.0,14200,7.49064957788833,7.49064957788833,7.35846164416088,7.49064957788833,32226.844613395,0.0,1.0
2009-08-19,17.02,17.1,16.86,17.01,14400,7.49946210680349,7.53471222246414,7.42896187548219,7.49505584234591,32680.743833302,0.0,1.0
2009-08-20,17.09,17.2,16.95,17.06,18900,7.53030595800656,7.57877486703995,7.46861825560042,7.51708716463381,42893.4762812088,0.0,1.0
2009-08-21,17.19,17.24,16.57,17.2,44400,7.57436860258237,7.59639992487028,7.30118020621233,7.57877486703995,100765.626819348,0.0,1.0
2009-08-24,17.08,17.29,16.76,17.15,33900,7.52589969354898,7.61843124715818,7.38489923090637,7.55674354475205,76935.9177742317,0.0,1.0
2009-08-25,17.19,17.2,16.99,17.05,18700,7.57436860258237,7.57877486703995,7.48624331343074,7.51268090017623,42439.5770613019,0.0,1.0
2009-08-26,17.14,17.22,16.86,17.15,15200,7.55233728029446,7.58758739595511,7.42896187548219,7.55674354475205,34496.3407129299,0.0,1.0
2009-08-27,17.14,17.14,16.77,16.93,11500,7.55233728029446,7.55233728029446,7.38930549536395,7.45980572668526,26099.2051446509,0.0,1.0
2009-08-28,16.69,17.14,16.58,17.14,20300,7.3540553797033,7.55233728029446,7.30558647066991,7.55233728029446,46070.7708205577,0.0,1.0
2009-08-31,16.31,16.92,16.31,16.71,31600,7.18661733031521,7.45539946222767,7.18661733031521,7.36286790861847,71716.0767453016,0.0,1.0
2009-09-01,15.59,16.75,15.5601,16.28,24400,6.86936628936935,7.38049296644879,6.85619155864118,7.17339853694247,55375.7048286506,0.0,1.0
2009-09-02,15.75,16.25,15.69,15.95,10900,6.93986652069065,7.16017974356972,6.91342893394517,7.02799180984228,24737.50748493,0.0,1.0
2009-09-03,15.95,16.0,15.75,15.99,10200,7.02799180984228,7.05002313213019,6.93986652069065,7.04561686767261,23148.8602152556,0.0,1.0
2009-09-04,16.0,16.01,15.75,15.76,14300,7.05002313213019,7.05442939658777,6.93986652069065,6.94427278514824,32453.7942233485,0.0,1.0
2009-09-08,15.62,16.01,15.44,15.97,12000,6.8825850827421,7.05442939658777,6.80327232250563,7.03680433875744,27233.9531944183,0.0,1.0
2009-09-09,15.71,15.93,15.5,15.5,16900,6.92224146286033,7.01917928092712,6.82970990925112,6.82970990925112,38354.4840821391,0.0,1.0
2009-09-10,15.42,15.89,15.25,15.71,7900,6.79445979359047,7.00155422309679,6.71955329781159,6.92224146286033,17929.0191863254,0.0,1.0
2009-09-11,15.25,15.39,15.1399,15.38,3700,6.71955329781159,6.78124100021773,6.67104032613361,6.77683473576014,8397.13556827898,0.0,1.0
2009-09-14,15.35,15.49,15.1,15.36,9700,6.7636159423874,6.82530364479354,6.65345933094787,6.76802220684498,22014.1121654881,0.0,1.0
2009-09-15,15.27,15.4,15.0201,15.27,5900,6.72836582672675,6.78564726467531,6.61825327793179,6.72836582672675,13390.0269872557,0.0,1.0
2009-09-16,15.43,15.43,15.0834,15.3,9600,6.79886605804805,6.79886605804805,6.64614493194828,6.74158462009949,21787.1625555347,0.0,1.0
2009-09-17,15.349,15.54,15.07,15.19,5800,6.76317531594164,6.84733496708145,6.64024053757512,6.6931157110661,13163.0773773022,0.0,1.0
2009-09-18,15.56,15.57,15.26,15.26,39000,6.85614749599661,6.86055376045419,6.72395956226917,6.72395956226917,88510.3478818595,0.0,1.0
2009-09-21,15.8,15.83,15.13,15.48,6600,6.96189784297856,6.9751166363513,6.66667812432061,6.82089738033596,14978.6742569301,0.0,1.0
2009-09-22,16.3,16.48,15.9,15.9,12600,7.18221106585763,7.26152382609409,7.00596048755437,7.00596048755437,28595.6508541392,0.0,1.0
2009-09-23,15.93,16.61,15.93,16.26,8400,7.01917928092712,7.31880526404265,7.01917928092712,7.1645860080273,19063.7672360928,0.0,1.0
2009-09-24,15.71,16.11,15.35,15.99,10300,6.92224146286033,7.09849204116358,6.7636159423874,7.04561686767261,23375.8098252091,0.0,1.0
2009-09-25,16.15,16.2,15.26,15.26,30400,7.11611709899391,7.13814842128182,6.72395956226917,6.72395956226917,68992.6814258597,0.0,1.0
2009-09-28,16.24,16.25,15.52,16.25,9800,7.15577347911214,7.16017974356972,6.83852243816628,7.16017974356972,22241.0617754416,0.0,1.0
2009-09-29,15.81,15.93,15.58,15.75,2300,6.96630410743614,7.01917928092712,6.86496002491177,6.93986652069065,5219.84102893018,0.0,1.0
2009-09-30,15.51,15.86,15.28,15.86,18500,6.8341161737087,6.98833542972405,6.73277209118433,6.98833542972405,41985.6778413949,0.0,1.0
2009-10-01,14.88,15.29,14.8,15.27,13800,6.55652151288108,6.73717835564191,6.52127139722042,6.72836582672675,31319.046173581,0.0,1.0
2009-10-02,14.86,15.08,14.52,14.85,11900,6.54770898396591,6.6446468020327,6.39789599240815,6.54330271950833,27007.0035844648,0.0,1.0
2009-10-05,14.86,15.06,14.86,15.0,4900,6.54770898396591,6.63583427311754,6.54770898396591,6.60939668637205,11120.5308877208,0.0,1.0
2009-10-06,14.83,14.99,14.5301,14.83,4100,6.53449019059317,6.60499042191447,6.4023463195103,6.53449019059317,9304.93400809293,0.0,1.0
2009-10-07,15.07,15.19,14.75,15.05,4400,6.64024053757512,6.6931157110661,6.49924007493252,6.63142800865996,9985.78283795339,0.0,1.0
2009-10-08,15.43,15.6799,14.96,15.05,24800,6.79886605804805,6.90897860684301,6.59177162854173,6.63142800865996,56283.5032684645,0.0,1.0
2009-10-09,15.23,15.38,14.96,15.38,10000,6.71074076889642,6.77683473576014,6.59177162854173,6.77683473576014,22694.9609953486,0.0,1.0
2009-10-12,15.4,15.48,15.35,15.38,5700,6.78564726467531,6.82089738033596,6.7636159423874,6.77683473576014,12936.1277673487,0.0,1.0
2009-10-13,15.46,15.55,15.35,15.47,14000,6.81208485142079,6.85174123153903,6.7636159423874,6.81649111587838,31772.9453934881,0.0,1.0
2009-10-14,15.71,15.71,15.49,15.49,5100,6.92224146286033,6.92224146286033,6.82530364479354,6.82530364479354,11574.4301076278,0.0,1.0
2009-10-15,17.0,17.0,15.09,15.7,88600,7.49064957788833,7.49064957788833,6.64905306649028,6.91783519840275,201077.354418788,0.0,1.0
2009-10-16,16.92,17.25,16.25,16.38,27100,7.45539946222767,7.60080618932786,7.16017974356972,7.21746118151828,61503.3442973947,0.0,1.0
2009-10-19,16.97,17.31,16.42,16.98,45900,7.47743078451558,7.62724377607335,7.23508623934861,7.48183704897316,104169.87096865,0.0,1.0
2009-10-20,16.97,17.22,16.83,16.924,7300,7.47743078451558,7.58758739595511,7.41574308210944,7.45716196801071,16567.3215266045,0.0,1.0
2009-10-21,16.4,16.91,16.4,16.91,10500,7.22627371043344,7.45099319777009,7.22627371043344,7.45099319777009,23829.709045116,0.0,1.0
2009-10-22,16.45,16.45,16.06,16.1,9100,7.24830503272135,7.24830503272135,7.07646071887568,7.094085776706,20652.4145057672,0.0,1.0
2009-10-23,15.6,16.9,15.1,16.87,12200,6.87377255382693,7.44658693331251,6.65345933094787,7.43336813993977,27687.8524143253,0.0,1.0
2009-10-26,14.8,15.59,14.8,15.59,14900,6.52127139722042,6.86936628936935,6.52127139722042,6.86936628936935,33815.4918830694,0.0,1.0
2009-10-27,14.25,15.28,14.25,15.28,15000,6.27892685205345,6.73277209118433,6.27892685205345,6.73277209118433,34042.4414930229,0.0,1.0
2009-10-28,14.64,14.8,14.24,14.24,16700,6.45077116589912,6.52127139722042,6.27452058759587,6.27452058759587,37900.5848622322,0.0,1.0
2009-10-29,14.96,15.6,14.52,14.71,16200,6.59177162854173,6.87377255382693,6.39789599240815,6.48161501710219,36765.8368124647,0.0,1.0
2009-10-30,15.04,17.23,14.56,15.0,50700,6.62702174420238,7.5919936604127,6.41552105023847,6.60939668637205,115063.452246417,0.0,1.0
2009-11-02,14.9,15.1,14.58,15.1,7400,6.56533404179624,6.65345933094787,6.42433357915363,6.65345933094787,16794.271136558,0.0,1.0
2009-11-03,14.63,14.83,14.5,14.83,11800,6.44636490144154,6.53449019059317,6.38908346349298,6.53449019059317,26780.0539745114,0.0,1.0
2009-11-04,14.74,14.92,14.67,14.69,22900,6.49483381047494,6.5741465707114,6.46398995927187,6.47280248818703,51971.4606793483,0.0,1.0
2009-11-05,15.44,15.46,15.03,15.03,18800,6.80327232250563,6.81208485142079,6.6226154797448,6.6226154797448,42666.5266712554,0.0,1.0
2009-11-06,15.23,15.58,14.96,15.36,9900,6.77242847130256,6.92806536985515,6.65236572099057,6.83023646219352,22263.35806113,0.14,1.0
2009-11-09,15.31,15.5,15.02,15.33,12500,6.80800261954315,6.89249122161456,6.67904633217101,6.8168961566033,28110.3005822348,0.0,1.0
2009-11-10,14.94,15.55,14.925,15.34,7400,6.64347218393042,6.91472506426493,6.63680203113531,6.82134292513337,16641.297944683,0.0,1.0
2009-11-11,15.42,15.565,15.04,15.04,5400,6.85691707337397,6.92139521706004,6.68793986923116,6.68793986923116,12143.6498515254,0.0,1.0
2009-11-12,14.89,15.62,14.66,15.37,20400,6.62123834128005,6.94585244397544,6.51896266508835,6.8346832307236,45876.0105502072,0.0,1.0
2009-11-13,14.69,15.06,14.52,14.9,12200,6.53230297067857,6.69683340629131,6.45670790566731,6.62568510981012,27435.6533682612,0.0,1.0
2009-11-16,15.95,16.0,14.77,14.77,9400,7.09259580546788,7.11482964811825,6.56787711891916,6.56787711891916,21138.9460378406,0.0,1.0
2009-11-17,15.99,16.5,15.51,15.9,9600,7.11038287958818,7.33716807462195,6.89693799014463,7.07036196281751,21588.7108471563,0.0,1.0
2009-11-18,16.13,16.31,15.74,16.04,25000,7.17263763900921,7.25267947255054,6.99921366633633,7.13261672223855,56220.6011644696,0.0,1.0
2009-11-19,15.53,16.1,15.53,16.07,12900,6.90583152720478,7.15929733341899,6.90583152720478,7.14595702782877,29009.8302008663,0.0,1.0
2009-11-20,16.48,16.61,15.51,15.59,40600,7.3282745375618,7.38608252845276,6.89693799014463,6.93251213838522,91302.2562910987,0.0,1.0
2009-11-23,16.96,17.09,16.53,16.59,15100,7.54171942700535,7.59952741789631,7.35050838021217,7.37718899139261,33957.2431033396,0.0,1.0
2009-11-24,17.05,17.05,16.8,16.95,13000,7.58174034377601,7.58174034377601,7.47057113052417,7.53727265847527,29234.7126055242,0.0,1.0
2009-11-25,17.0,17.03,16.7488,17.03,11300,7.55950650112564,7.57284680671587,7.44780367565019,7.57284680671587,25411.7117263403,0.0,1.0
2009-11-27,17.0,17.0,16.58,16.71,17800,7.55950650112564,7.55950650112564,7.37274222286254,7.4305502137535,40029.0680291024,0.0,1.0
2009-11-30,17.09,17.09,16.64,16.94,39600,7.59952741789631,7.59952741789631,7.39942283404298,7.5328258899452,89053.4322445199,0.0,1.0
2009-12-01,16.73,17.18,16.64,17.17,19700,7.43944375081365,7.63954833466697,7.39942283404298,7.6351015661369,44301.8337176021,0.0,1.0
2009-12-02,16.88,16.98,16.2,16.43,8300,7.50614527876476,7.5506129640655,7.20376501871973,7.30604069491143,18665.2395866039,0.0,1.0
2009-12-03,16.38,16.94,16.33,16.89,9700,7.28380685226106,7.5328258899452,7.26157300961069,7.51059204729483,21813.5932518142,0.0,1.0
2009-12-04,16.85,16.86,16.345,16.7,12400,7.49280497317454,7.49725174170461,7.2682431624058,7.42610344522343,27885.4181775769,0.0,1.0
2009-12-07,16.77,16.88,15.89,15.89,12400,7.45723082493394,7.50614527876476,7.06591519428744,7.06591519428744,27885.4181775769,0.0,1.0
2009-12-08,16.55,16.98,16.3001,16.7,22000,7.35940191727232,7.5506129640655,7.24827717170577,7.42610344522343,49474.1290247332,0.0,1.0
2009-12-09,16.48,16.69,16.14,16.57,6400,7.3282745375618,7.42165667669335,7.17708440753929,7.36829545433247,14392.4738981042,0.0,1.0
2009-12-10,16.19,16.95,16.02,16.5,6400,7.19931825018966,7.53727265847527,7.1237231851784,7.33716807462195,14392.4738981042,0.0,1.0
2009-12-11,16.04,16.42,15.92,16.26,6800,7.13261672223855,7.30159392638136,7.07925549987766,7.23044562990018,15292.0035167357,0.0,1.0
2009-12-14,16.26,16.48,16.02,16.05,10300,7.23044562990018,7.3282745375618,7.1237231851784,7.13706349076862,23162.8876797615,0.0,1.0
2009-12-15,15.78,16.7,15.78,16.03,35000,7.01700074045663,7.42610344522343,7.01700074045663,7.12816995370847,78708.8416302574,0.0,1.0
2009-12-16,15.82,16.55,15.76,15.89,10900,7.03478781457692,7.35940191727232,7.00810720339648,7.06591519428744,24512.1821077088,0.0,1.0
2009-12-17,15.25,16.05,15.1801,15.85,11400,6.78132200836271,7.13706349076862,6.75023909633749,7.04812812016714,25636.5941309981,0.0,1.0
2009-12-18,16.0,16.25,15.29,15.4,74300,7.11482964811825,7.2259988613701,6.799109082483,6.84802353631382,167087.626660804,0.0,1.0
2009-12-21,16.37,16.5,15.85,16.03,17900,7.27936008373099,7.33716807462195,7.04812812016714,7.12816995370847,40253.9504337602,0.0,1.0
2009-12-22,16.37,16.45,16.01,16.01,13800,7.27936008373099,7.31493423197158,7.11927641664833,7.11927641664833,31033.7718427872,0.0,1.0
2009-12-23,16.48,16.67,16.03,16.48,8400,7.3282745375618,7.41276313963321,7.12816995370847,7.3282745375618,18890.1219912618,0.0,1.0
2009-12-24,16.61,16.8,16.52,16.8,2500,7.38608252845276,7.47057113052417,7.3460616116821,7.47057113052417,5622.06011644696,0.0,1.0
2009-12-28,16.7,16.8,16.6,16.61,2900,7.42610344522343,7.47057113052417,7.38163575992269,7.38608252845276,6521.58973507847,0.0,1.0
2009-12-29,16.43,16.83,16.33,16.76,4100,7.30604069491143,7.48391143611439,7.26157300961069,7.45278405640387,9220.17859097302,0.0,1.0
2009-12-30,16.27,16.8,16.155,16.45,10400,7.23489239843025,7.47057113052417,7.1837545603344,7.31493423197158,23387.7700844194,0.0,1.0
2009-12-31,16.25,16.57,16.16,16.31,12300,7.2259988613701,7.36829545433247,7.18597794459944,7.25267947255054,27660.5357729191,0.0,1.0
2010-01-04,16.55,16.63,16.28,16.38,8700,7.35940191727232,7.39497606551291,7.23933916696032,7.28380685226106,19564.7692052354,0.0,1.0
2010-01-05,16.23,16.405,16.2,16.28,9200,7.21710532430995,7.29492377358625,7.20376501871973,7.23933916696032,20689.1812285248,0.0,1.0
2010-01-06,15.57,16.81,15.57,16.16,47300,6.92361860132507,7.47501789905424,6.92361860132507,7.18597794459944,106369.377403177,0.0,1.0
2010-01-07,15.48,15.725,15.2,15.7,14800,6.88359768455441,6.99254351354122,6.75908816571234,6.98142659221604,33282.595889366,0.0,1.0
2010-01-08,15.21,15.83,15.07,15.83,7900,6.76353493424241,7.039234583107,6.70128017482138,7.039234583107,17765.7099679724,0.0,1.0
2010-01-11,15.71,16.19,15.02,15.31,32100,6.98587336074611,7.19931825018966,6.67904633217101,6.80800261954315,72187.251895179,0.0,1.0
2010-01-12,15.2,15.82,15.15,15.65,17300,6.75908816571234,7.03478781457692,6.73685432306197,6.95919274956567,38904.656005813,0.0,1.0
2010-01-13,15.14,15.58,15.14,15.26,7300,6.7324075545319,6.92806536985515,6.7324075545319,6.78576877689278,16416.4155400251,0.0,1.0
2010-01-14,15.72,16.03,15.39,15.39,7300,6.99032012927618,7.12816995370847,6.84357676778374,6.84357676778374,16416.4155400251,0.0,1.0
2010-01-15,15.3,16.06,15.3,15.85,19900,6.80355585101308,7.1415102592987,6.80355585101308,7.04812812016714,44751.5985269178,0.0,1.0
2010-01-19,15.97,16.03,15.19,15.27,14100,7.10148934252803,7.12816995370847,6.75464139718227,6.79021554542286,31708.4190567609,0.0,1.0
2010-01-20,15.3,15.9,15.28,15.88,5300,6.80355585101308,7.07036196281751,6.79466231395293,7.06146842575737,11918.7674468676,0.0,1.0
2010-01-21,14.8,15.35,14.76,15.35,25900,6.58121742450938,6.82578969366345,6.56343035038909,6.82578969366345,58244.5428063906,0.0,1.0
2010-01-22,14.61,15.3,14.5,14.9,20100,6.49672882243798,6.80355585101308,6.44781436860717,6.62568510981012,45201.3633362336,0.0,1.0
2010-01-25,14.6,15.1699,14.46,14.75,7500,6.49228205390791,6.74570339243682,6.43002729448687,6.55898358185901,16866.1803493409,0.0,1.0
2010-01-26,14.26,14.94,14.26,14.63,2937,6.34109192388539,6.64347218393042,6.34109192388539,6.50562235949813,6604.79622480189,0.0,1.0
2010-01-27,14.65,14.74,14.3,14.3,2615,6.51451589655828,6.55453681332894,6.35887899800569,6.35887899800569,5880.67488180352,0.0,1.0
2010-01-28,14.88,15.36,14.56,14.7,20700,6.61679157274998,6.83023646219352,6.47449497978761,6.53674973920864,46550.6577641808,0.0,1.0
2010-01-29,14.86,15.14,14.75,14.95,12800,6.60789803568983,6.7324075545319,6.55898358185901,6.64791895246049,28784.9477962084,0.0,1.0
2010-02-01,14.61,14.97,14.55,14.95,12100,6.49672882243798,6.65681248952064,6.47004821125754,6.64791895246049,27210.7709636033,0.0,1.0
2010-02-02,14.61,15.15,14.6,14.6,16400,6.49672882243798,6.73685432306197,6.49228205390791,6.49228205390791,36880.7143638921,0.0,1.0
2010-02-03,14.41,14.75,14.41,14.65,8000,6.4077934518365,6.55898358185901,6.4077934518365,6.51451589655828,17990.5923726303,0.0,1.0
2010-02-04,14.3,14.8899,14.21,14.45,21400,6.35887899800569,6.62119387359475,6.31885808123502,6.4255805259568,48124.834596786,0.0,1.0
2010-02-05,14.63,14.7,14.35,14.35,6300,6.50562235949813,6.53674973920864,6.38111284065606,6.38111284065606,14167.5914934463,0.0,1.0
2010-02-08,14.18,14.67,14.18,14.65,13600,6.36777253506584,6.5878154505935,6.36777253506584,6.57883410710257,30285.0013781163,0.14,1.0
2010-02-09,14.43,14.815,14.25,14.3,7300,6.4800393287024,6.65293019090271,6.39920723728407,6.42166059601139,16255.9198573712,0.0,1.0
2010-02-10,14.31,14.47,14.21,14.32,6700,6.42615126775685,6.49800201568425,6.38124455030222,6.43064193950231,14919.8168553955,0.0,1.0
2010-02-11,14.86,15.0,14.33,14.33,14600,6.67313821375729,6.73600761819376,6.43513261124777,6.43513261124777,32511.8397147425,0.0,1.0
2010-02-12,15.0,15.03,14.26,14.26,7400,6.73600761819376,6.74947963343015,6.40369790902954,6.40369790902954,16478.6036910339,0.0,1.0
2010-02-16,14.98,15.0,14.69,15.0,6600,6.72702627470284,6.73600761819376,6.59679679408442,6.73600761819376,14697.1330217329,0.0,1.0
2010-02-17,14.82,15.0,14.7,15.0,5300,6.65517552677544,6.73600761819376,6.60128746582989,6.73600761819376,11802.2431841188,0.0,1.0
2010-02-18,14.91,14.91,14.55,14.85,20700,6.6955915724846,6.6955915724846,6.53392738964795,6.66864754201182,46095.5535681623,0.0,1.0
2010-02-19,14.85,15.15,14.6401,14.91,20000,6.66864754201182,6.8033676943757,6.57438834207457,6.6955915724846,44536.766732524,0.0,1.0
2010-02-22,15.09,15.09,14.8,14.94,7400,6.77642366390292,6.77642366390292,6.64619418328451,6.70906358772099,16478.6036910339,0.0,1.0
2010-02-23,15.2,15.23,14.62,15.07,13100,6.82582105310301,6.8392930683394,6.56536209186619,6.767442320412,29171.5822098032,0.0,1.0
2010-02-24,15.5,15.6,15.25,15.25,11500,6.96054120546689,7.00544792292151,6.84827441183032,6.84827441183032,25608.6408712013,0.0,1.0
2010-02-25,16.47,16.65,15.75,15.75,33500,7.39613636477675,7.47696845619507,7.07280799910345,7.07280799910345,74599.0842769777,0.0,1.0
2010-02-26,15.83,16.61,15.57,16.47,16600,7.10873337306715,7.45900576921323,6.99197590768513,7.39613636477675,36965.5163879949,0.0,1.0
2010-03-01,16.25,16.38,15.475,15.93,9900,7.29734158637658,7.35572031906759,6.94931452610323,7.15364009052178,22045.6995325994,0.0,1.0
2010-03-02,16.41,16.57,16.04,16.57,10300,7.36919233430398,7.44104308223138,7.20303747972186,7.44104308223138,22936.4348672498,0.0,1.0
2010-03-03,16.3,16.49,16.15,16.47,10800,7.31979494510389,7.40511770826768,7.25243486892195,7.39613636477675,24049.8540355629,0.0,1.0
2010-03-04,16.38,16.44,16.15,16.31,4400,7.35572031906759,7.38266434954036,7.25243486892195,7.32428561684935,9798.08868115527,0.0,1.0
2010-03-05,16.78,16.9,15.9852,16.42,20900,7.53534718888609,7.58923524983164,7.17842859855673,7.37368300604944,46540.9212354875,0.0,1.0
2010-03-08,16.75,16.75,16.4,16.44,3300,7.5218751736497,7.5218751736497,7.36470166255851,7.38266434954036,7348.56651086646,0.0,1.0
2010-03-09,16.8,16.83,16.55,16.69,4500,7.54432853237701,7.5578005476134,7.43206173874045,7.49493114317693,10020.7725148179,0.0,1.0
2010-03-10,16.58,16.75,15.885,16.75,8300,7.44553375397684,7.5218751736497,7.13343206766719,7.5218751736497,18482.7581939974,0.0,1.0
2010-03-11,16.73,16.92,16.47,16.6,5500,7.51289383015878,7.59821659332256,7.39613636477675,7.45451509746776,12247.6108514441,0.0,1.0
2010-03-12,16.34,16.71,16.32,16.71,3200,7.33775763208574,7.50391248666785,7.32877628859481,7.50391248666785,7125.88267720383,0.0,1.0
2010-03-15,16.54,16.76,16.1,16.69,12800,7.42757106699499,7.52636584539516,7.22998151019464,7.49493114317693,28503.5307088153,0.0,1.0
2010-03-16,16.53,16.61,16.32,16.61,2400,7.42308039524953,7.45900576921323,7.32877628859481,7.45900576921323,5344.41200790288,0.0,1.0
2010-03-17,16.34,16.63,16.18,16.46,14600,7.33775763208574,7.46798711270415,7.26590688415834,7.39164569303129,32511.8397147425,0.0,1.0
2010-03-18,16.22,16.66,15.75,16.21,12500,7.28386957114019,7.48145912794054,7.07280799910345,7.27937889939473,27835.4792078275,0.0,1.0
2010-03-19,16.09,16.41,15.81,16.31,24500,7.22549083844918,7.36919233430398,7.09975202957623,7.32428561684935,54557.5392473418,0.0,1.0
2010-03-22,16.35,16.39,15.61,16.01,9500,7.3422483038312,7.36021099081305,7.00993859466697,7.18956546448548,21154.9641979489,0.0,1.0
2010-03-23,16.02,16.69,15.74,16.27,23300,7.19405613623094,7.49493114317693,7.06831732735799,7.3063229298675,51885.3332433904,0.0,1.0
2010-03-24,15.67,16.09,15.66,15.99,19800,7.03688262513975,7.22549083844918,7.03239195339429,7.18058412099455,44091.3990651987,0.0,1.0
2010-03-25,15.4,16.03,15.4,15.75,6700,6.91563448801226,7.1985468079764,6.91563448801226,7.07280799910345,14919.8168553955,0.0,1.0
2010-03-26,15.57,15.86,15.3,15.46,10800,6.99197590768513,7.12220538830354,6.87072777055764,6.94257851848504,24049.8540355629,0.0,1.0
2010-03-29,15.32,15.68,15.32,15.62,3700,6.87970911404856,7.04137329688521,6.87970911404856,7.01442926641244,8239.30184551694,0.0,1.0
2010-03-30,15.4,15.41,15.25,15.37,17400,6.91563448801226,6.92012515975772,6.84827441183032,6.90216247277587,38746.9870572959,0.0,1.0
2010-03-31,15.13,15.64,15.01,15.3,15300,6.79438635088477,7.02341060990336,6.74049828993922,6.87072777055764,34070.6265503809,0.0,1.0
2010-04-01,15.0,15.54,15.0,15.15,6200,6.73600761819376,6.97850389244874,6.73600761819376,6.8033676943757,13806.3976870824,0.0,1.0
2010-04-05,15.72,15.83,15.04,15.04,11400,7.05933598386706,7.10873337306715,6.75397030517561,6.75397030517561,25385.9570375387,0.0,1.0
2010-04-06,15.43,15.63,15.3,15.63,4000,6.92910650324865,7.0189199381579,6.87072777055764,7.0189199381579,8907.35334650479,0.0,1.0
2010-04-07,15.26,15.64,15.2,15.31,13600,6.85276508357579,7.02341060990336,6.82582105310301,6.8752184423031,30285.0013781163,0.0,1.0
2010-04-08,15.03,15.38,15.03,15.28,16000,6.74947963343015,6.90665314452134,6.74947963343015,6.86174642706671,35629.4133860192,0.0,1.0
2010-04-09,14.85,15.31,14.75,15.11,15800,6.66864754201182,6.8752184423031,6.6237408245572,6.78540500739385,35184.045718694,0.0,1.0
2010-04-12,14.68,15.07,14.6,14.7501,13400,6.59230612233896,6.767442320412,6.55638074837526,6.62378573127465,29839.6337107911,0.0,1.0
2010-04-13,15.67,15.72,14.71,14.8,14100,7.03688262513975,7.05933598386706,6.60577813757535,6.64619418328451,31398.4205464294,0.0,1.0
2010-04-14,15.91,15.91,15.371,15.66,5700,7.14465874703085,7.14465874703085,6.90261153995042,7.03239195339429,12692.9785187693,0.0,1.0
2010-04-15,16.0,16.0,15.5,15.5,5300,7.18507479274001,7.18507479274001,6.96054120546689,6.96054120546689,11802.2431841189,0.0,1.0
2010-04-16,15.74,16.0,15.74,16.0,10800,7.06831732735799,7.18507479274001,7.06831732735799,7.18507479274001,24049.8540355629,0.0,1.0
2010-04-19,15.56,15.84,15.545,15.545,1600,6.98748523593966,7.11322404481261,6.98074922832147,6.98074922832147,3562.94133860192,0.0,1.0
2010-04-20,15.71,15.71,15.02,15.64,5700,7.0548453121216,7.0548453121216,6.74498896168469,7.02341060990336,12692.9785187693,0.0,1.0
2010-04-21,15.22,15.38,15.1,15.38,6600,6.83480239659394,6.90665314452134,6.78091433564839,6.90665314452134,14697.1330217329,0.0,1.0
2010-04-22,15.87,16.21,15.1,15.1,20900,7.126696060049,7.27937889939473,6.78091433564839,6.78091433564839,46540.9212354876,0.0,1.0
2010-04-23,15.72,16.06,15.28,16.06,21200,7.05933598386706,7.21201882321279,6.86174642706671,7.21201882321279,47208.9727364754,0.0,1.0
2010-04-26,16.14,16.14,15.63,15.63,12400,7.24794419717649,7.24794419717649,7.0189199381579,7.0189199381579,27612.7953741649,0.0,1.0
2010-04-27,15.63,16.47,15.63,16.06,16700,7.0189199381579,7.39613636477675,7.0189199381579,7.21201882321279,37188.2002216575,0.0,1.0
2010-04-28,15.8,16.2,15.8,15.93,6400,7.09526135783076,7.27488822764926,7.09526135783076,7.15364009052178,14251.7653544077,0.0,1.0
2010-04-29,16.21,16.5,15.82,15.91,6100,7.27937889939473,7.40960838001314,7.10424270132169,7.14465874703085,13583.7138534198,0.0,1.0
2010-04-30,15.91,16.5,15.47,16.26,15700,7.14465874703085,7.40960838001314,6.9470691902305,7.30183225812204,34961.3618850313,0.0,1.0
2010-05-03,16.35,16.35,15.82,15.99,4200,7.3422483038312,7.3422483038312,7.10424270132169,7.18058412099455,9352.72101383004,0.0,1.0
2010-05-04,15.9,16.35,15.77,16.35,10900,7.14016807528539,7.3422483038312,7.08178934259437,7.3422483038312,24272.5378692256,0.0,1.0
2010-05-05,15.28,16.1399,15.25,15.9,11100,6.86174642706671,7.24789929045903,6.84827441183032,7.14016807528539,24717.9055365508,0.0,1.0
2010-05-06,15.15,15.87,15.15,15.42,13200,6.86623709881217,7.19255331736958,6.86623709881217,6.9886056807712,29125.1229927081,0.14,1.0
2010-05-07,15.25,16.05,15.17,15.17,23400,6.91155879583404,7.27413237200894,6.87530143821655,6.87530143821655,51630.8998507098,0.0,1.0
2010-05-10,15.73,16.03,15.2801,15.65,17300,7.12910294153898,7.26506803260456,6.92520062663762,7.09284558392149,38171.5627101402,0.0,1.0
2010-05-11,16.48,16.48,15.61,15.61,8200,7.46901566920295,7.46901566920295,7.07471690511274,7.07471690511274,18092.8794348641,0.0,1.0
2010-05-12,17.0,17.0,16.41,16.45,15300,7.70468849371663,7.70468849371663,7.43729048128764,7.45541916009639,33758.6652870026,0.0,1.0
2010-05-13,17.03,17.03,16.79,16.8,12500,7.71828500282319,7.71828500282319,7.60951292997072,7.61404509967291,27580.60889461,0.0,1.0
2010-05-14,16.73,17.0,16.7,17.0,5800,7.5823199117576,7.70468849371663,7.56872340265104,7.70468849371663,12797.402527099,0.0,1.0
2010-05-17,16.96,17.0,16.645,16.87,11300,7.68655981490789,7.70468849371663,7.54379646928902,7.64577028758821,24932.8704407274,0.0,1.0
2010-05-18,16.12,17.01,16.0,17.0,9800,7.30585755992424,7.70922066341882,7.25147152349801,7.70468849371663,21623.1973733742,0.0,1.0
2010-05-19,16.24,16.47,16.09,16.14,9700,7.36024359635047,7.46448349950076,7.29226105081768,7.31492189932861,21402.5525022173,0.0,1.0
2010-05-20,15.54,16.73,15.52,16.11,25700,7.04299171719744,7.5823199117576,7.03392737779306,7.30132539022205,56705.7318873181,0.0,1.0
2010-05-21,15.88,16.68,15.56,15.56,36800,7.19708548707177,7.55965906324667,7.05205605660181,7.05205605660181,81197.3125857318,0.0,1.0
2010-05-24,15.55,16.43,15.55,15.93,7800,7.04752388689962,7.44635482069201,7.04752388689962,7.2197463355827,17210.2999502366,0.0,1.0
2010-05-25,15.22,15.59,15.1,15.51,19200,6.89796228672748,7.06565256570837,6.84357625030124,7.02939520809088,42363.8152621209,0.0,1.0
2010-05-26,15.2,16.21,15.19,16.21,11000,6.8888979473231,7.34664708724392,6.88436577762092,7.34664708724392,24270.9358272568,0.0,1.0
2010-05-27,15.92,16.2,15.34,15.49,11800,7.21521416588052,7.34211491754173,6.95234832315371,7.02033086868651,26036.0947965118,0.0,1.0
2010-05-28,15.96,16.21,15.61,15.82,12200,7.23334284468926,7.34664708724392,7.07471690511274,7.16989246885865,26918.6742811393,0.0,1.0
2010-06-01,15.0,15.9,15.0,15.83,21400,6.79825455327938,7.20614982647614,6.79825455327938,7.17442463856084,47218.0024275723,0.0,1.0
2010-06-02,15.6,15.61,15.08,15.21,10700,7.07018473541055,7.07471690511274,6.83451191089687,6.89343011702529,23609.0012137862,0.0,1.0
2010-06-03,15.66,15.82,15.3,15.49,4600,7.09737775362367,7.16989246885865,6.93421964434497,7.02033086868651,10149.6640732165,0.0,1.0
2010-06-04,15.02,15.65,15.0,15.33,19800,6.80731889268375,7.09284558392149,6.79825455327938,6.94781615345153,43687.6844890622,0.0,1.0
2010-06-07,14.99,15.37,14.94,15.05,16900,6.79372238357719,6.96594483226027,6.77106153506626,6.82091540179031,37288.9832255127,0.0,1.0
2010-06-08,14.94,15.2399,14.91,15.02,14600,6.77106153506626,6.90698130443483,6.7574650259597,6.80731889268375,32214.1511889045,0.0,1.0
2010-06-09,15.02,15.09,14.9,15.09,11800,6.80731889268375,6.83904408059906,6.75293285625752,6.83904408059906,26036.0947965118,0.0,1.0
2010-06-10,15.76,15.78,14.86,15.14,23100,7.14269945064554,7.15176379004991,6.73480417744877,6.86170492910999,50968.9652372392,0.0,1.0
2010-06-11,15.65,15.74,15.33,15.41,9500,7.09284558392149,7.13363511124116,6.94781615345153,6.98407351106902,20961.2627599036,0.0,1.0
2010-06-14,15.37,16.01,15.16,15.81,8500,6.96594483226027,7.25600369320019,6.87076926851436,7.16536029915647,18754.8140483348,0.0,1.0
2010-06-15,15.465,15.5,15.07,15.5,16700,7.00900044443104,7.02486303838869,6.82997974119468,7.02486303838869,36847.6934831989,0.0,1.0
2010-06-16,15.48,15.75,15.34,15.34,8600,7.01579869898432,7.13816728094335,6.95234832315371,6.95234832315371,18975.4589194917,0.0,1.0
2010-06-17,15.6,15.74,15.43,15.63,7500,7.07018473541055,7.13363511124116,6.99313785047339,7.08378124451711,16548.365336766,0.0,1.0
2010-06-18,15.61,15.875,15.37,15.71,52200,7.07471690511274,7.19481940222068,6.96594483226027,7.1200386021346,115176.622743891,0.0,1.0
2010-06-21,15.32,15.82,15.29,15.82,7700,6.94328398374934,7.16989246885865,6.92968747464278,7.16989246885865,16989.6550790797,0.0,1.0
2010-06-22,15.22,15.68,15.21,15.44,7500,6.89796228672748,7.10644209302805,6.89343011702529,6.99767002017558,16548.365336766,0.0,1.0
2010-06-23,15.4,15.72,15.28,15.28,11400,6.97954134136683,7.12457077183679,6.92515530494059,6.92515530494059,25153.5153118843,0.0,1.0
2010-06-24,15.12,15.39,15.11,15.36,7600,6.85264058970562,6.97500917166464,6.84810842000343,6.96141266255808,16769.0102079228,0.0,1.0
2010-06-25,16.92,16.94,15.08,15.22,161500,7.66843113609914,7.67749547550351,6.83451191089687,6.89796228672748,356341.466918361,0.0,1.0
2010-06-28,15.99,16.16,15.63,16.16,12600,7.24693935379582,7.32398623873299,7.08378124451711,7.32398623873299,27801.2537657668,0.0,1.0
2010-06-29,15.63,16.03,15.6,15.73,19900,7.08378124451711,7.26506803260456,7.07018473541055,7.12910294153898,43908.3293602191,0.0,1.0
2010-06-30,15.3,15.68,15.3,15.68,10400,6.93421964434497,7.10644209302805,6.93421964434497,7.10644209302805,22947.0666003155,0.0,1.0
2010-07-01,15.44,15.57,15.34,15.48,8900,6.99767002017558,7.056588226304,6.95234832315371,7.01579869898432,19637.3935329623,0.0,1.0
2010-07-02,15.46,15.58,15.261,15.58,12600,7.00673435957995,7.06112039600618,6.91654418250644,7.06112039600618,27801.2537657668,0.0,1.0
2010-07-06,15.2,15.66,15.15,15.66,15300,6.8888979473231,7.09737775362367,6.86623709881217,7.09737775362367,33758.6652870026,0.0,1.0
2010-07-07,15.6,15.77,15.29,15.29,21200,7.07018473541055,7.14723162034772,6.92968747464278,6.92968747464278,46776.7126852585,0.0,1.0
2010-07-08,15.62,15.86,15.41,15.75,19500,7.07924907481493,7.1880211476674,6.98407351106902,7.13816728094335,43025.7498755915,0.0,1.0
2010-07-09,15.89,15.89,15.72,15.72,4800,7.20161765677396,7.20161765677396,7.12457077183679,7.12457077183679,10590.9538155302,0.0,1.0
2010-07-12,15.59,15.88,15.52,15.85,5400,7.06565256570837,7.19708548707177,7.03392737779306,7.18348897796521,11914.8230424715,0.0,1.0
2010-07-13,16.24,16.24,15.73,15.82,21400,7.36024359635047,7.36024359635047,7.12910294153898,7.16989246885865,47218.0024275723,0.0,1.0
2010-07-14,15.84,16.14,15.73,16.14,11900,7.17895680826302,7.31492189932861,7.12910294153898,7.31492189932861,26256.7396676687,0.0,1.0
2010-07-15,15.79,15.955,15.5,15.5,10900,7.15629595975209,7.23107675983817,7.02486303838869,7.02486303838869,24050.2909560999,0.0,1.0
2010-07-16,15.4,15.9,15.4,15.62,19800,6.97954134136683,7.20614982647614,6.97954134136683,7.07924907481493,43687.6844890622,0.0,1.0
2010-07-19,15.34,15.6701,15.2,15.6701,5100,6.95234832315371,7.10195524502288,6.8888979473231,7.10195524502288,11252.8884290009,0.0,1.0
2010-07-20,15.75,15.75,15.2,15.2,9300,7.13816728094335,7.13816728094335,6.8888979473231,6.8888979473231,20519.9730175898,0.0,1.0
2010-07-21,15.15,16.18,15.15,15.8,10000,6.86623709881217,7.33305057813736,6.86623709881217,7.16082812945428,22064.487115688,0.0,1.0
2010-07-22,15.7,16.0,15.18,15.38,13700,7.11550643243242,7.25147152349801,6.87983360791873,6.97047700196246,30228.3473484925,0.0,1.0
2010-07-23,15.89,16.08,15.45,15.6,15100,7.20161765677396,7.28772888111549,7.00220218987776,7.07018473541055,33317.3755446888,0.0,1.0
2010-07-26,16.75,16.75,15.582,16.0,21700,7.59138425116197,7.59138425116197,7.06202682994662,7.25147152349801,47879.9370410429,0.0,1.0
2010-07-27,16.3,16.74,16.2,16.74,17800,7.38743661456359,7.58685208145979,7.34211491754173,7.58685208145979,39274.7870659246,0.0,1.0
2010-07-28,16.32,16.38,15.86,16.31,7700,7.39650095396797,7.42369397218108,7.1880211476674,7.39196878426578,16989.6550790797,0.0,1.0
2010-07-29,17.11,17.12,16.25,16.48,15100,7.75454236044068,7.75907453014287,7.36477576605266,7.46901566920295,33317.3755446888,0.0,1.0
2010-07-30,16.75,16.93,16.5506,16.86,4700,7.59138425116197,7.67296330580133,7.50101278730038,7.64123811788602,10370.3089443734,0.0,1.0
2010-08-02,16.93,17.03,16.351,16.91,12400,7.67296330580133,7.71828500282319,7.41055068004474,7.66389896639695,27359.9640234531,0.0,1.0
2010-08-03,16.44,17.28,16.4,16.8,7500,7.4508869903942,7.83158924537785,7.43275831158545,7.61404509967291,16548.365336766,0.0,1.0
2010-08-04,17.03,17.06,16.6,16.6,5800,7.71828500282319,7.73188151192975,7.52340170562918,7.52340170562918,12797.402527099,0.0,1.0
2010-08-05,16.61,16.94,16.61,16.94,5000,7.52793387533137,7.67749547550351,7.52793387533137,7.67749547550351,11032.243557844,0.0,1.0
2010-08-06,16.32,16.41,15.92,16.36,7200,7.45995132979857,7.50109076727908,7.27710938544076,7.47823552423435,15751.3091983098,0.14,1.0
2010-08-09,16.7,16.7,15.9,16.46,4700,7.63365117693849,7.63365117693849,7.26796728822287,7.52394601032381,10282.1046155634,0.0,1.0
2010-08-10,16.12,16.8,16.09,16.49,14400,7.36853035761967,7.67936166302794,7.35481721179283,7.53765915615064,31502.6183966197,0.0,1.0
2010-08-11,15.51,16.52,15.51,15.84,30600,7.08969639247401,7.55137230197748,7.08969639247401,7.2405409965692,66943.0640928168,0.0,1.0
2010-08-12,15.27,15.86,15.26,15.51,16100,6.97999122585933,7.24968309378709,6.97542017725038,7.08969639247401,35221.6775128873,0.0,1.0
2010-08-13,15.01,15.55,15.01,15.29,15700,6.86114396202675,7.10798058690979,6.86114396202675,6.98913332307722,34346.6047796479,0.0,1.0
2010-08-16,15.22,15.4685,15.02,15.02,10000,6.9571359828146,7.07072654074689,6.8657150106357,6.8657150106357,21876.8183309859,0.0,1.0
2010-08-17,15.78,15.88,15.33,15.41,14700,7.21311470491553,7.25882519100498,7.007417517513,7.04398590638456,32158.9229465493,0.0,1.0
2010-08-18,16.15,16.39,15.97,16.37,6700,7.3822435034465,7.49194867006119,7.29996462848549,7.4828065728433,14657.4682817606,0.0,1.0
2010-08-19,15.05,16.05,15.04,16.05,28600,6.87942815646253,7.33653301735705,6.87485710785359,7.33653301735705,62567.7004266197,0.0,1.0
2010-08-20,15.21,15.77,15.0,15.04,37300,6.95256493420566,7.20854365630659,6.85657291341781,6.87485710785359,81600.5323745773,0.0,1.0
2010-08-23,15.21,16.01,15.21,15.34,14800,6.95256493420566,7.31824882292127,6.95256493420566,7.01198856612194,32377.6911298591,0.0,1.0
2010-08-24,15.05,15.2799,14.95,15.05,32500,6.87942815646253,6.98451656398218,6.83371767037308,6.87942815646253,71099.6595757042,0.0,1.0
2010-08-25,15.43,15.44,15.0,15.0,5700,7.05312800360245,7.05769905221139,6.85657291341781,6.85657291341781,12469.786448662,0.0,1.0
2010-08-26,15.1,15.66,15.06,15.43,5400,6.90228339950726,7.15826212160819,6.88399920507148,7.05312800360245,11813.4818987324,0.0,1.0
2010-08-27,15.89,15.98,15.11,15.3,13700,7.26339623961393,7.30453567709444,6.9068544481162,6.99370437168616,29971.2411134507,0.0,1.0
2010-08-30,15.16,15.78,15.16,15.78,15300,6.92970969116093,7.21311470491553,6.92970969116093,7.21311470491553,33471.5320464084,0.0,1.0
2010-08-31,15.64,15.65,15.17,15.2,8500,7.1491200243903,7.15369107299924,6.93428073976987,6.94799388559671,18595.295581338,0.0,1.0
2010-09-01,16.09,16.2,15.712,15.84,23900,7.35481721179283,7.40509874649123,7.1820315743747,7.2405409965692,52285.5958110563,0.0,1.0
2010-09-02,16.32,16.32,15.92,16.12,5200,7.45995132979857,7.45995132979857,7.27710938544076,7.36853035761967,11375.9455321127,0.0,1.0
2010-09-03,16.52,16.53,16.08,16.39,14100,7.55137230197748,7.55594335058642,7.35024616318389,7.49194867006119,30846.3138466901,0.0,1.0
2010-09-07,15.93,16.48,15.92,16.48,11300,7.28168043404971,7.5330881075417,7.27710938544076,7.5330881075417,24720.8047140141,0.0,1.0
2010-09-08,16.23,16.39,15.95,16.02,5000,7.41881189231807,7.49194867006119,7.2908225312676,7.32281987153022,10938.4091654929,0.0,1.0
2010-09-09,16.3,16.49,16.29,16.43,6000,7.45080923258068,7.53765915615064,7.44623818397174,7.51023286449697,13126.0909985915,0.0,1.0
2010-09-10,16.39,16.54,16.31,16.36,6900,7.49194867006119,7.56051439919537,7.45538028118963,7.47823552423435,15095.0046483803,0.0,1.0
2010-09-13,16.89,16.99,16.105,16.52,18300,7.72050110050845,7.7662115865979,7.36167378470625,7.55137230197748,40034.5775457042,0.0,1.0
2010-09-14,16.54,16.89,16.35,16.89,10000,7.56051439919537,7.72050110050845,7.47366447562541,7.72050110050845,21876.8183309859,0.0,1.0
2010-09-15,16.93,16.96,16.29,16.53,7200,7.73878529494423,7.75249844077107,7.44623818397174,7.55594335058642,15751.3091983098,0.0,1.0
2010-09-16,16.55,16.97,16.49,16.86,13200,7.56508544780431,7.75706948938001,7.53765915615064,7.70678795468161,28877.4001969014,0.0,1.0
2010-09-17,16.99,16.99,16.7,16.83,25700,7.7662115865979,7.7662115865979,7.63365117693849,7.69307480885478,56223.4231106337,0.0,1.0
2010-09-20,17.31,17.4,16.71,16.97,41800,7.91248514208415,7.95362457956465,7.63822222554744,7.75706948938001,91445.100623521,0.0,1.0
2010-09-21,16.81,17.25,16.81,17.24,9000,7.68393271163689,7.88505885043048,7.68393271163689,7.88048780182153,19689.1364978873,0.0,1.0
2010-09-22,16.53,16.76,16.31,16.72,9900,7.55594335058642,7.66107746859216,7.45538028118963,7.64279327415638,21658.050147676,0.0,1.0
2010-09-23,16.05,16.46,16.01,16.38,11100,7.33653301735705,7.52394601032381,7.31824882292127,7.48737762145224,24283.2683473944,0.0,1.0
2010-09-24,17.24,17.25,16.27,16.31,40200,7.88048780182153,7.88505885043048,7.43709608675385,7.45538028118963,87944.8096905633,0.0,1.0
2010-09-27,16.81,17.22,16.548,17.22,5400,7.68393271163689,7.87134570460364,7.56417123808252,7.87134570460364,11813.4818987324,0.0,1.0
2010-09-28,17.19,17.2,16.54,16.88,14300,7.85763255877681,7.86220360738575,7.56051439919537,7.7159300518995,31283.8502133098,0.0,1.0
2010-09-29,17.0,17.18,16.73,17.09,21600,7.77078263520685,7.85306151016786,7.64736432276533,7.81192207268735,47253.9275949295,0.0,1.0
2010-09-30,17.16,17.17,16.6044,17.13,8600,7.84391941294997,7.84849046155892,7.58995195223697,7.83020626712313,18814.0637646479,0.0,1.0
2010-10-01,16.89,17.15,16.6,17.15,7100,7.72050110050845,7.83934836434102,7.58794069084904,7.83934836434102,15532.541015,0.0,1.0
2010-10-04,16.7,17.0,16.55,16.89,8400,7.63365117693849,7.77078263520685,7.56508544780431,7.72050110050845,18376.5273980281,0.0,1.0
2010-10-05,17.25,17.43,16.6,16.97,35200,7.88505885043048,7.96733772539149,7.58794069084904,7.75706948938001,77006.4005250703,0.0,1.0
2010-10-06,17.41,17.5,17.09,17.09,12400,7.9581956281736,7.99933506565411,7.81192207268735,7.81192207268735,27127.2547304225,0.0,1.0
2010-10-07,17.37,17.64,17.23,17.48,12100,7.93991143373782,8.06332974617934,7.87591675321259,7.99019296843622,26470.9501804929,0.0,1.0
2010-10-08,17.84,17.84,17.2,17.32,11100,8.15475071835824,8.15475071835824,7.86220360738575,7.91705619069309,24283.2683473944,0.0,1.0
2010-10-11,17.6,17.73,17.2418,17.73,5200,8.04504555174356,8.10446918365985,7.88131059057114,8.10446918365985,11375.9455321127,0.0,1.0
2010-10-12,17.72,17.8,17.25,17.49,11300,8.0998981350509,8.13646652392246,7.88505885043048,7.99476401704516,24720.8047140141,0.0,1.0
2010-10-13,17.85,17.85,17.5024,17.72,20400,8.15932176696719,8.15932176696719,8.00043211732025,8.0998981350509,44628.7093952112,0.0,1.0
2010-10-14,17.67,17.86,17.53,17.86,10200,8.07704289200618,8.16389281557613,8.01304821148094,8.16389281557613,22314.3546976056,0.0,1.0
2010-10-15,17.57,17.91,17.07,17.91,32700,8.03133240591672,8.18674805862086,7.80277997546946,8.18674805862086,71537.1959423239,0.0,1.0
2010-10-18,17.83,17.9,17.19,17.61,15700,8.1501796697493,8.18217701001191,7.85763255877681,8.0496166003525,34346.6047796478,0.0,1.0
2010-10-19,17.23,17.5,17.17,17.5,11900,7.87591675321259,7.99933506565411,7.84849046155892,7.99933506565411,26033.4138138732,0.0,1.0
2010-10-20,17.63,17.64,17.35,17.41,8700,8.05875869757039,8.06332974617934,7.93076933651993,7.9581956281736,19032.8319479577,0.0,1.0
2010-10-21,16.95,17.74,16.81,17.74,13800,7.74792739216212,8.10904023226879,7.68393271163689,8.10904023226879,30190.0092967605,0.0,1.0
2010-10-22,17.07,17.23,16.78,16.97,8200,7.80277997546946,7.87591675321259,7.67021956581005,7.75706948938001,17938.9910314084,0.0,1.0
2010-10-25,17.39,17.39,17.17,17.25,4100,7.94905353095571,7.94905353095571,7.84849046155892,7.88505885043048,8969.49551570421,0.0,1.0
2010-10-26,17.6,17.72,17.23,17.23,5000,8.04504555174356,8.0998981350509,7.87591675321259,7.87591675321259,10938.4091654929,0.0,1.0
2010-10-27,17.06,17.31,17.05,17.3,8200,7.79820892686052,7.91248514208415,7.79363787825157,7.9079140934752,17938.9910314084,0.0,1.0
2010-10-28,16.94,17.18,16.94,17.18,5900,7.74335634355318,7.85306151016786,7.74335634355318,7.85306151016786,12907.3228152817,0.0,1.0
2010-10-29,16.9,17.57,16.78,16.82,14200,7.72507214911739,8.03133240591672,7.67021956581005,7.68850376024583,31065.08203,0.0,1.0
2010-11-01,16.68,17.16,16.59,16.94,9200,7.6245090797206,7.84391941294997,7.58336964224009,7.74335634355318,20126.672864507,0.0,1.0
2010-11-02,17.15,17.18,16.94,16.95,12600,7.83934836434102,7.85306151016786,7.74335634355318,7.74792739216212,27564.7910970422,0.0,1.0
2010-11-03,17.49,17.52,17.17,17.17,5300,7.99476401704516,8.008477162872,7.84849046155892,7.84849046155892,11594.7137154225,0.0,1.0
2010-11-04,18.52,18.65,17.67,17.73,51600,8.46558202376652,8.5250056556828,8.07704289200618,8.10446918365985,112884.382587887,0.0,1.0
2010-11-05,18.41,18.61,17.82,18.61,20700,8.41530048906812,8.50672146124702,8.14560862114035,8.50672146124702,45285.0139451408,0.0,1.0
2010-11-08,18.34,18.62,17.67,18.2,7700,8.44729782933074,8.57626420840449,8.13869970797569,8.38281463979386,16717.5353412617,0.14,1.0
2010-11-09,17.78,18.478,17.51,17.99,18900,8.18936507118324,8.51085983044566,8.06500463421926,8.28608985548855,41033.9503830969,0.0,1.0
2010-11-10,17.92,18.19,17.65,17.65,11400,8.25384826072011,8.37820869768409,8.12948782375613,8.12948782375613,24750.6367390109,0.0,1.0
2010-11-11,18.03,18.18,17.75,17.78,7500,8.30451362392766,8.37360275557431,8.1755472448539,8.18936507118324,16283.3136440861,0.0,1.0
2010-11-12,17.73,18.18,17.65,17.79,7300,8.16633536063435,8.37360275557431,8.12948782375613,8.19397101329301,15849.0919469105,0.0,1.0
2010-11-15,18.0,18.23,17.5,17.5,12200,8.29069579759832,8.39663246612319,8.06039869210948,8.06039869210948,26487.5235277134,0.0,1.0
2010-11-16,17.56,18.13,17.38,17.8,23800,8.08803434476814,8.35057304502542,8.00512738679216,8.19857695540279,51672.3819638999,0.0,1.0
2010-11-17,17.25,17.96,17.09,17.61,9900,7.94525013936506,8.27227202915922,7.87155506560863,8.11106405531703,21493.9740101936,0.0,1.0
2010-11-18,17.39,17.72,17.33,17.36,12300,8.00973332890194,8.16172941852457,7.98209767624328,7.99591550257261,26704.6343763012,0.0,1.0
2010-11-19,17.81,17.88,17.42,17.45,14800,8.20318289751256,8.235424492281,8.02355115523127,8.0373689815606,32132.4055909966,0.0,1.0
2010-11-22,17.93,17.99,17.5903,17.93,14400,8.25845420282989,8.28608985548855,8.10199034936077,8.25845420282989,31263.9621966453,0.0,1.0
2010-11-23,17.66,17.98,17.42,17.79,23400,8.13409376586591,8.28148391337877,8.02355115523127,8.19397101329301,50803.9385695486,0.0,1.0
2010-11-24,17.92,17.92,17.63,17.63,13200,8.25384826072011,8.25384826072011,8.12027593953658,8.12027593953658,28658.6320135915,0.0,1.0
2010-11-26,17.78,17.892,17.78,17.892,800,8.18936507118324,8.24095162281274,8.18936507118324,8.24095162281274,1736.88678870252,0.0,1.0
2010-11-29,17.66,17.975,17.5,17.74,5800,8.13409376586591,8.27918094232388,8.06039869210948,8.17094130274413,12592.4292180932,0.0,1.0
2010-11-30,17.38,17.7,17.26,17.7,10300,8.00512738679216,8.15251753430502,7.94985608147484,8.15251753430502,22362.4174045449,0.0,1.0
2010-12-01,17.64,17.89,17.51,17.74,18800,8.12488188164636,8.24003043439078,8.06500463421926,8.17094130274413,40816.8395345091,0.0,1.0
2010-12-02,17.62,17.85,17.39,17.64,18000,8.1156699974268,8.22160666595167,8.00973332890194,8.12488188164636,39079.9527458066,0.0,1.0
2010-12-03,17.66,17.67,17.03,17.5,5500,8.13409376586591,8.13869970797569,7.84391941294997,8.06039869210948,11941.0966723298,0.0,1.0
2010-12-06,17.21,17.55,17.05,17.55,9800,7.92682637092595,8.08342840265837,7.85313129716952,8.08342840265837,21276.8631616058,0.0,1.0
2010-12-07,17.71,17.76,17.13,17.45,10300,8.1571234764148,8.18015318696368,7.88997883404774,8.0373689815606,22362.4174045449,0.0,1.0
2010-12-08,17.73,17.93,17.55,17.82,10100,8.16633536063435,8.25845420282989,8.08342840265837,8.20778883962234,21928.1957073693,0.0,1.0
2010-12-09,17.77,17.92,17.53,17.92,14400,8.18475912907346,8.25384826072011,8.07421651843881,8.25384826072011,31263.9621966453,0.0,1.0
2010-12-10,17.88,18.01,17.59,17.77,27000,8.235424492281,8.2953017397081,8.10185217109747,8.18475912907346,58619.9291187099,0.0,1.0
2010-12-13,17.87,18.0,17.69,17.9,10900,8.23081855017123,8.29069579759832,8.14791159219524,8.24463637650056,23665.0824960718,0.0,1.0
2010-12-14,18.28,18.46,17.6,18.0,9900,8.41966217667208,8.50256913464806,8.10645811320725,8.29069579759832,21493.9740101936,0.0,1.0
2010-12-15,17.83,17.88,17.21,17.31,25500,8.21239478173212,8.235424492281,7.92682637092595,7.97288579202372,55363.2663898927,0.0,1.0
2010-12-16,18.65,18.75,17.86,17.87,27000,8.59008203473382,8.63614145583159,8.22621260806145,8.23081855017123,58619.9291187099,0.0,1.0
2010-12-17,18.41,18.5,18.0,18.5,52100,8.47953942409918,8.52099290308717,8.29069579759832,8.52099290308717,113114.752114251,0.0,1.0
2010-12-20,18.32,18.46,18.06,18.42,6200,8.43808594511118,8.50256913464806,8.31833145025699,8.48414536620895,13460.8726124445,0.0,1.0
2010-12-21,18.5,18.52,18.16,18.49,10500,8.52099290308717,8.53020478730672,8.36439087135475,8.51638696097739,22796.6391017205,0.0,1.0
2010-12-22,18.81,18.91,18.29,18.34,22700,8.66377710849025,8.70983652958802,8.42426811878185,8.44729782933074,49284.1626294339,0.0,1.0
2010-12-23,18.52,18.76,18.4,18.76,5900,8.53020478730672,8.64074739794137,8.4749334819894,8.64074739794137,12809.5400666811,0.0,1.0
2010-12-27,18.67,18.68,18.5201,18.5201,5600,8.59929391895338,8.60389986106315,8.53025084672782,8.53025084672782,12158.2075209176,0.0,1.0
2010-12-28,18.61,18.66,18.35,18.43,6500,8.57165826629471,8.5946879768436,8.45190377144051,8.48875130831873,14112.2051582079,0.0,1.0
2010-12-29,18.63,18.72,18.32,18.59,13600,8.58087015051427,8.62232362950226,8.43808594511118,8.56244638207516,29527.0754079428,0.0,1.0
2010-12-30,18.37,18.66,18.37,18.41,6800,8.46111565566007,8.5946879768436,8.46111565566007,8.47953942409918,14763.5377039714,0.0,1.0
2010-12-31,18.415,18.6,18.26,18.44,16800,8.48184239515406,8.56705232418494,8.41045029245252,8.49335725042851,36474.6225627529,0.0,1.0
2011-01-03,18.76,18.88,18.53,18.53,17500,8.64074739794137,8.69601870325869,8.5348107294165,8.5348107294165,37994.3985028675,0.0,1.0
2011-01-04,18.36,18.86,18.33,18.86,16500,8.45650971355029,8.68680681903913,8.44269188722096,8.68680681903913,35823.2900169894,0.0,1.0
2011-01-05,18.08,18.18,17.76,18.0,39400,8.32754333447654,8.37360275557431,8.18015318696368,8.29069579759832,85541.6743435989,0.0,1.0
2011-01-06,18.08,18.13,17.8525,18.02,10200,8.32754333447654,8.35057304502542,8.22275815147912,8.29990768181788,22145.3065559571,0.0,1.0
2011-01-07,17.94,18.14,17.78,18.06,14800,8.26306014493967,8.3551789871352,8.18936507118324,8.31833145025699,32132.4055909965,0.0,1.0
2011-01-10,18.02,18.07,17.82,17.86,7100,8.29990768181788,8.32293739236676,8.20778883962234,8.22621260806145,15414.8702497348,0.0,1.0
2011-01-11,18.07,18.1,17.91,18.03,8900,8.32293739236676,8.33675521869609,8.24924231861033,8.30451362392766,19322.8655243155,0.0,1.0
2011-01-12,18.0,18.12,17.88,18.12,16100,8.29069579759832,8.34596710291565,8.235424492281,8.34596710291565,34954.8466226382,0.0,1.0
2011-01-13,17.9,18.0,17.78,18.0,13500,8.24463637650056,8.29069579759832,8.18936507118324,8.29069579759832,29309.9645593549,0.0,1.0
2011-01-14,17.97,18.051,17.79,17.99,16500,8.27687797126899,8.31418610235819,8.19397101329301,8.28608985548855,35823.2900169894,0.0,1.0
2011-01-18,17.96,18.0,17.81,17.97,8500,8.27227202915922,8.29069579759832,8.20318289751256,8.27687797126899,18454.4221299642,0.0,1.0
2011-01-19,17.81,17.96,17.79,17.96,26200,8.20318289751256,8.27227202915922,8.19397101329301,8.27227202915922,56883.0423300074,0.0,1.0
2011-01-20,17.64,17.96,17.63,17.78,15700,8.12488188164636,8.27227202915922,8.12027593953658,8.18936507118324,34086.4032282869,0.0,1.0
2011-01-21,17.03,17.75,16.91,17.75,36900,7.84391941294997,8.1755472448539,7.78864810763265,8.1755472448539,80113.9031289036,0.0,1.0
2011-01-24,17.51,17.66,16.86,17.04,30300,8.06500463421926,8.13409376586591,7.76561839708376,7.84852535505975,65784.5871221078,0.0,1.0
2011-01-25,17.97,18.01,17.5,17.5,16800,8.27687797126899,8.2953017397081,8.06039869210948,8.06039869210948,36474.6225627529,0.0,1.0
2011-01-26,17.9,18.07,17.7301,17.99,17400,8.24463637650056,8.32293739236676,8.16638142005545,8.28608985548855,37777.2876542797,0.0,1.0
2011-01-27,17.94,18.11,17.83,18.11,10100,8.26306014493967,8.34136116080587,8.21239478173212,8.34136116080587,21928.1957073693,0.0,1.0
2011-01-28,17.44,18.0,17.25,17.89,33300,8.03276303945082,8.29069579759832,7.94525013936506,8.24003043439078,72297.9125797422,0.0,1.0
2011-01-31,17.12,17.66,17.05,17.44,105200,7.88537289193796,8.13409376586591,7.85313129716952,8.03276303945082,228400.612714381,0.0,1.0
2011-02-01,17.69,17.77,17.13,17.39,16200,8.14791159219524,8.18475912907346,7.88997883404774,8.00973332890194,35171.957471226,0.0,1.0
2011-02-02,17.41,17.68,17.3,17.57,7800,8.01894521312149,8.14330565008547,7.96827984991395,8.09264028687792,16934.6461898495,0.0,1.0
2011-02-03,17.62,17.69,17.3,17.35,11900,8.1156699974268,8.14791159219524,7.96827984991395,7.99130956046283,25836.1909819499,0.0,1.0
2011-02-04,17.41,17.55,17.26,17.53,17400,8.01894521312149,8.08342840265837,7.94985608147484,8.07421651843881,37777.2876542797,0.0,1.0
2011-02-07,17.71,17.75,17.38,17.49,16600,8.1571234764148,8.1755472448539,8.00512738679216,8.05579274999971,36040.4008655772,0.0,1.0
2011-02-08,17.55,17.6,17.32,17.51,8300,8.14791159219524,8.17112501553483,8.04112984483314,8.12934085352357,17877.5872015512,0.14,1.0
2011-02-09,17.43,17.6,17.301,17.43,10600,8.09219937618023,8.17112501553483,8.0323087439641,8.09219937618023,22831.6173899328,0.0,1.0
2011-02-10,17.42,17.49,17.3063,17.43,8200,8.08755669151232,8.12005548418774,8.03476936683809,8.09219937618023,17662.194584665,0.0,1.0
2011-02-11,17.67,17.67,17.37,17.37,13800,8.20362380821025,8.20362380821025,8.06434326817273,8.06434326817273,29724.1811302899,0.0,1.0
2011-02-14,17.72,17.8,17.52,17.6,12200,8.22683723154984,8.26397870889318,8.13398353819149,8.17112501553483,26277.8992601113,0.0,1.0
2011-02-15,17.51,17.8,17.44,17.68,10600,8.12934085352357,8.26397870889318,8.09684206084815,8.20826649287817,22831.6173899328,0.0,1.0
2011-02-16,17.62,17.64,17.51,17.64,9000,8.18041038487067,8.1896957542065,8.12934085352357,8.1896957542065,19385.3355197543,0.0,1.0
2011-02-17,17.66,17.7,17.43,17.64,19600,8.19898112354234,8.21755186221401,8.09219937618023,8.1896957542065,42216.952909687,0.0,1.0
2011-02-18,17.55,17.79,17.491,17.79,27400,8.14791159219524,8.25933602422526,8.12051975265453,8.25933602422526,59017.5770268075,0.0,1.0
2011-02-22,17.23,17.64,17.23,17.55,29400,7.99934568282188,8.1896957542065,7.99934568282188,8.14791159219524,63325.4293645306,0.0,1.0
2011-02-23,17.22,17.5,17.16,17.2,24600,7.99470299815396,8.12469816885566,7.96684689014646,7.98541762881813,52986.583753995,0.0,1.0
2011-02-24,17.22,17.34,17.06,17.34,18800,7.99470299815396,8.05041521416898,7.92042004346728,8.05041521416898,40493.8119745978,0.0,1.0
2011-02-25,17.26,17.28,17.07,17.24,13100,8.01327373682564,8.02255910616147,7.9250627281352,8.0039883674898,28216.4328120868,0.0,1.0
2011-02-28,17.28,17.35,17.1,17.19,19400,8.02255910616147,8.05505789883689,7.93899078213895,7.98077494415021,41786.1676759148,0.0,1.0
2011-03-01,17.0,17.27,16.95,17.27,11200,7.89256393545978,8.01791642149355,7.86935051212019,8.01791642149355,24123.9730912498,0.0,1.0
2011-03-02,16.93,17.0685,16.87,17.05,7100,7.86006514278436,7.92436632543501,7.83220903477685,7.91577735879937,15292.8757989172,0.0,1.0
2011-03-03,17.04,17.09,16.93,17.08,8600,7.91113467413145,7.93434809747104,7.86006514278436,7.92970541280312,18523.7650522096,0.0,1.0
2011-03-04,16.89,17.08,16.82,16.99,12700,7.84149440411269,7.92970541280312,7.80899561143726,7.88792125079186,27354.8623445421,0.0,1.0
2011-03-07,16.5,16.97,16.43,16.97,18300,7.6604297020639,7.87863588145603,7.62793090938848,7.87863588145603,39416.848890167,0.0,1.0
2011-03-08,16.88,16.9,16.47,16.47,9500,7.83685171944477,7.8461370887806,7.64650164806015,7.64650164806015,20462.2986041851,0.0,1.0
2011-03-09,16.9,16.99,16.8,16.9,16000,7.8461370887806,7.88792125079186,7.79971024210143,7.8461370887806,34462.8187017854,0.0,1.0
2011-03-10,16.31,16.79,16.29,16.72,29200,7.57221869337347,7.79506755743351,7.56293332403764,7.76256876475809,62894.6441307583,0.0,1.0
2011-03-11,16.35,16.67,16.35,16.51,19300,7.59078943204514,7.7393553414185,7.59078943204514,7.66507238673182,41570.7750590286,0.0,1.0
2011-03-14,16.4,16.49,16.24,16.24,10600,7.61400285538473,7.65578701739599,7.53971990069805,7.53971990069805,22831.6173899328,0.0,1.0
2011-03-15,16.35,16.47,16.0,16.0,14500,7.59078943204514,7.64650164806015,7.42829546866803,7.42829546866803,31231.929448493,0.0,1.0
2011-03-16,16.2,16.4425,16.11,16.26,17900,7.52114916202638,7.63373426522338,7.47936500001512,7.54900527003388,38555.2784226224,0.0,1.0
2011-03-17,16.25,16.5,16.19,16.5,12700,7.54436258536597,7.6604297020639,7.51650647735846,7.6604297020639,27354.8623445421,0.0,1.0
2011-03-18,16.29,16.47,16.15,16.39,55000,7.56293332403764,7.64650164806015,7.49793573868679,7.60936017071681,118465.939287387,0.0,1.0
2011-03-21,16.76,16.78,16.33,16.48,19500,7.78113950342976,7.79042487276559,7.58150406270931,7.65114433272807,42001.5602928009,0.0,1.0
2011-03-22,16.77,16.85,16.56,16.7,9800,7.78578218809768,7.82292366544102,7.68828581007141,7.75328339542225,21108.4764548435,0.0,1.0
2011-03-23,16.9,16.95,16.53,16.72,6500,7.8461370887806,7.86935051212019,7.67435775606766,7.76256876475809,14000.5200976003,0.0,1.0
2011-03-24,16.81,16.9,16.61,16.9,10200,7.80435292676935,7.8461370887806,7.711499233411,7.8461370887806,21970.0469223882,0.0,1.0
2011-03-25,16.9,17.25,16.69,16.93,20600,7.8461370887806,8.00863105215772,7.74864071075434,7.86006514278436,44370.8790785487,0.0,1.0
2011-03-28,16.84,17.04,16.77,16.78,12800,7.8182809807731,7.91113467413145,7.78578218809768,7.79042487276559,27570.2549614283,0.0,1.0
2011-03-29,17.02,17.02,16.74,16.74,12600,7.90184930479561,7.90184930479561,7.77185413409392,7.77185413409392,27139.469727656,0.0,1.0
2011-03-30,17.0,17.0,16.91,16.95,7000,7.89256393545978,7.89256393545978,7.85077977344852,7.86935051212019,15077.4831820311,0.0,1.0
2011-03-31,17.19,17.25,16.84,16.9999,28300,7.98077494415021,8.00863105215772,7.8182809807731,7.8925175086131,60956.1105787829,0.0,1.0
2011-04-01,17.28,17.28,16.98,17.15,16600,8.02255910616147,8.02255910616147,7.88327856612394,7.96220420547854,35755.1744031023,0.0,1.0
2011-04-04,17.16,17.32,16.92,17.32,20100,7.96684689014646,8.04112984483314,7.85542245811644,8.04112984483314,43293.9159941179,0.0,1.0
2011-04-05,17.09,17.2,16.81,17.1,15400,7.93434809747104,7.98541762881813,7.80435292676935,7.93899078213895,33170.4630004684,0.0,1.0
2011-04-06,17.27,17.27,16.98,17.1,13100,8.01791642149355,8.01791642149355,7.88327856612394,7.93899078213895,28216.4328120868,0.0,1.0
2011-04-07,17.11,17.3,17.03,17.3,6600,7.94363346680687,8.03184447549731,7.90649198946353,8.03184447549731,14215.9127144865,0.0,1.0
2011-04-08,16.71,17.15,16.7,17.15,11300,7.75792608009017,7.96220420547854,7.75328339542225,7.96220420547854,24339.3657081359,0.0,1.0
2011-04-11,16.5,16.9,16.45,16.76,14600,7.6604297020639,7.8461370887806,7.63721627872432,7.78113950342976,31447.3220653792,0.0,1.0
2011-04-12,16.21,16.56,16.21,16.45,14400,7.5257918466943,7.68828581007141,7.5257918466943,7.63721627872432,31016.5368316068,0.0,1.0
2011-04-13,16.12,16.52,16.0,16.27,25600,7.48400768468304,7.66971507139974,7.42829546866803,7.5536479547018,55140.5099228566,0.0,1.0
2011-04-14,16.42,16.49,15.9,16.0,19100,7.62328822472056,7.65578701739599,7.38186862198885,7.42829546866803,41139.9898252563,0.0,1.0
2011-04-15,16.45,16.45,16.21,16.24,22000,7.63721627872432,7.63721627872432,7.5257918466943,7.53971990069805,47386.3757149549,0.0,1.0
2011-04-18,16.29,16.36,16.06,16.25,22200,7.56293332403764,7.59543211671306,7.45615157667553,7.54436258536597,47817.1609487272,0.0,1.0
2011-04-19,16.58,16.65,16.32,16.36,9400,7.69757117940724,7.73006997208267,7.57686137804139,7.59543211671306,20246.9059872989,0.0,1.0
2011-04-20,16.55,16.83,16.41,16.83,9900,7.68364312540349,7.81363829610518,7.61864554005265,7.81363829610518,21323.8690717297,0.0,1.0
2011-04-21,16.64,16.69,16.27,16.69,10000,7.72542728741475,7.74864071075434,7.5536479547018,7.74864071075434,21539.2616886159,0.0,1.0
2011-04-25,16.7,16.87,16.47,16.59,21100,7.75328339542225,7.83220903477685,7.64650164806015,7.70221386407516,45447.8421629795,0.0,1.0
2011-04-26,17.13,17.18,16.71,16.71,12500,7.95291883614271,7.97613225948229,7.75792608009017,7.75792608009017,26924.0771107698,0.0,1.0
2011-04-27,17.23,17.31,17.05,17.21,24000,7.99934568282188,8.03648716016522,7.91577735879937,7.99006031348605,51694.2280526781,0.0,1.0
2011-04-28,17.25,17.27,16.73,17.11,27000,8.00863105215772,8.01791642149355,7.76721144942601,7.94363346680687,58156.0065592628,0.0,1.0
2011-04-29,17.45,17.49,17.22,17.23,34000,8.10148474551607,8.12005548418774,7.99470299815396,7.99934568282188,73233.4897412939,0.0,1.0
2011-05-02,17.25,17.5,17.25,17.45,23000,8.00863105215772,8.12469816885566,8.00863105215772,8.10148474551607,49540.3018838165,0.0,1.0
2011-05-03,17.26,17.43,17.26,17.43,7400,8.01327373682564,8.09219937618023,8.01327373682564,8.09219937618023,15939.0536495757,0.0,1.0
2011-05-04,16.82,17.3469,16.82,17.3469,14600,7.80899561143726,8.05361866658984,7.80899561143726,8.05361866658984,31447.3220653792,0.0,1.0
2011-05-05,16.56,17.1,16.32,16.76,20800,7.68828581007141,7.93899078213895,7.57686137804139,7.78113950342976,44801.664312321,0.0,1.0
2011-05-06,16.64,17.02,16.51,16.6,21400,7.7904248727656,7.96833121000423,7.72956217844711,7.77169788989837,45709.4453532142,0.14,1.0
2011-05-09,16.72,16.91,16.53,16.6,27000,7.82787883850004,7.91683200711936,7.73892566988073,7.77169788989837,57670.7955391021,0.0,1.0
2011-05-10,17.14,17.14,16.74,16.81,13200,8.02451215860591,8.02451215860591,7.83724232993366,7.8700145499513,28194.6111524499,0.0,1.0
2011-05-11,16.75,17.19,16.7,16.98,14800,7.84192407565046,8.04792088718994,7.81851534706643,7.94960422713701,31612.1397769893,0.0,1.0
2011-05-12,17.16,17.23,16.6525,16.71,8900,8.03387565003952,8.06664787005716,7.7962770549116,7.82319709278324,19010.0029740003,0.0,1.0
2011-05-13,16.67,17.26,16.61,17.13,18000,7.80447010991601,8.08069310720758,7.77637963561518,8.0198304128891,38447.1970260681,0.0,1.0
2011-05-16,16.52,17.08,16.5,16.66,26100,7.73424392416392,7.99642168430507,7.72488043273031,7.79978836419921,55748.4356877987,0.0,1.0
2011-05-17,16.66,16.78,16.26,16.5,20800,7.79978836419921,7.85596931280088,7.61251853552696,7.72488043273031,44427.872119012,0.0,1.0
2011-05-18,16.98,16.98,16.62,16.7,16800,7.94960422713701,7.94960422713701,7.78106138133198,7.81851534706643,35884.0505576635,0.0,1.0
2011-05-19,16.85,17.0,16.8,17.0,15700,7.88874153281853,7.95896771857062,7.8653328042345,7.95896771857062,33534.4996282927,0.0,1.0
2011-05-20,16.81,17.04,16.55,16.75,34700,7.8700145499513,7.97769470143784,7.74828916131434,7.84192407565046,74117.6520446979,0.0,1.0
2011-05-23,16.81,17.17,16.55,16.55,20000,7.8700145499513,8.03855739575633,7.74828916131434,7.74828916131434,42719.1078067423,0.0,1.0
2011-05-24,16.63,16.9606,16.56,16.87,20900,7.78574312704879,7.9405216404464,7.75297090703114,7.89810502425214,44641.4676580457,0.0,1.0
2011-05-25,16.74,16.82,16.56,16.57,14700,7.83724232993366,7.87469629566811,7.75297090703114,7.75765265274795,31398.5442379556,0.0,1.0
2011-05-26,16.74,16.82,16.55,16.74,16800,7.83724232993366,7.87469629566811,7.74828916131434,7.83724232993366,35884.0505576635,0.0,1.0
2011-05-27,16.9,17.05,16.63,16.74,23000,7.91215026140256,7.98237644715465,7.78574312704879,7.83724232993366,49126.9739777536,0.0,1.0
2011-05-31,17.57,17.58,16.995,17.07,45800,8.22582722442858,8.23050897014538,7.95662684571222,7.99173993858826,97826.7568774398,0.0,1.0
2011-06-01,16.6,17.45,16.565,17.37,26000,7.77169788989837,8.1696462758269,7.75531177988955,8.13219231009245,55534.840148765,0.0,1.0
2011-06-02,16.66,17.01,16.65,16.72,13000,7.79978836419921,7.96364946428743,7.7951066184824,7.82787883850004,27767.4200743825,0.0,1.0
2011-06-03,16.1,16.88,16.09,16.5,29000,7.53761060405806,7.90278676996894,7.53292885834125,7.72488043273031,61942.7063197763,0.0,1.0
2011-06-06,16.09,16.42,16.08,16.34,25300,7.53292885834125,7.68742646699586,7.52824711262444,7.64997250126141,54039.671375529,0.0,1.0
2011-06-07,16.2,16.4891,16.17,16.25,15100,7.58442806122612,7.71977732989899,7.5703828240757,7.60783678981015,32252.9263940904,0.0,1.0
2011-06-08,16.15,16.59,16.01,16.12,30600,7.56101933264209,7.76701614418156,7.4954748926068,7.54697409549167,65360.2349443157,0.0,1.0
2011-06-09,16.08,16.36,16.08,16.29,12400,7.52824711262444,7.65933599269502,7.52824711262444,7.62656377267738,26485.8468401802,0.0,1.0
2011-06-10,15.9,16.42,15.86,16.08,14500,7.44397568972193,7.68742646699586,7.42524870685471,7.52824711262444,30971.3531598882,0.0,1.0
2011-06-13,15.83,16.29,15.76,16.05,18100,7.41120346970429,7.62656377267738,7.37843124968665,7.51420187547403,38660.7925651018,0.0,1.0
2011-06-14,16.14,16.18,15.87,15.95,17600,7.55633758692528,7.57506456979251,7.42993045257151,7.46738441830596,37592.8148699332,0.0,1.0
2011-06-15,15.76,16.06,15.61,15.92,17900,7.37843124968665,7.51888362119083,7.30820506393455,7.45333918115555,38233.6014870343,0.0,1.0
2011-06-16,16.08,16.25,15.85,15.86,21600,7.52824711262444,7.60783678981015,7.4205669611379,7.42524870685471,46136.6364312817,0.0,1.0
2011-06-17,16.25,16.53,16.1,16.18,44200,7.60783678981015,7.73892566988073,7.53761060405806,7.57506456979251,94409.2282529005,0.0,1.0
2011-06-20,16.54,16.68,16.23,16.23,17500,7.74360741559753,7.80915185563282,7.59847329837654,7.59847329837654,37379.2193308995,0.0,1.0
2011-06-21,16.91,17.09,16.5099,16.68,28700,7.91683200711936,8.00110343002188,7.72951536098994,7.80915185563282,61301.9197026752,0.0,1.0
2011-06-22,16.51,16.85,16.5,16.78,12700,7.72956217844711,7.88874153281853,7.72488043273031,7.85596931280088,27126.6334572814,0.0,1.0
2011-06-23,16.47,16.53,16.23,16.25,9900,7.71083519557989,7.73892566988073,7.59847329837654,7.60783678981015,21145.9583643374,0.0,1.0
2011-06-24,16.64,16.7,16.4,16.57,107200,7.7904248727656,7.81851534706643,7.67806297556224,7.75765265274795,228974.417844139,0.0,1.0
2011-06-27,17.04,17.05,16.3,16.3,16600,7.97769470143784,7.98237644715465,7.63124551839418,7.63124551839418,35456.8594795961,0.0,1.0
2011-06-28,16.94,17.21,16.82,17.02,30800,7.93087724426978,8.05728437862355,7.87469629566811,7.96833121000423,65787.4260223832,0.0,1.0
2011-06-29,16.72,16.972,16.5,16.94,12000,7.82787883850004,7.94585883056356,7.72488043273031,7.93087724426978,25631.4646840454,0.0,1.0
2011-06-30,16.58,16.85,16.53,16.85,16000,7.76233439846476,7.88874153281853,7.73892566988073,7.88874153281853,34175.2862453938,0.0,1.0
2011-07-01,16.64,16.7626,16.55,16.67,14600,7.7904248727656,7.84782307525364,7.74828916131434,7.80447010991601,31184.9486989218,0.0,1.0
2011-07-05,16.73,16.74,16.51,16.69,13100,7.83256058421685,7.83724232993366,7.72956217844711,7.81383360134963,27981.0156134162,0.0,1.0
2011-07-06,16.87,16.9,16.65,16.65,13300,7.89810502425214,7.91215026140256,7.7951066184824,7.7951066184824,28408.2066914836,0.0,1.0
2011-07-07,17.13,17.14,16.71,16.88,25800,8.0198304128891,8.02451215860591,7.82319709278324,7.90278676996894,55107.6490706976,0.0,1.0
2011-07-08,17.02,17.07,16.861,16.88,9700,7.96833121000423,7.99173993858826,7.89389145310701,7.90278676996894,20718.76728627,0.0,1.0
2011-07-11,16.77,16.89,16.71,16.86,16500,7.85128756708408,7.90746851568575,7.82319709278324,7.89342327853533,35243.2639405624,0.0,1.0
2011-07-12,16.95,17.1,16.78,16.78,7800,7.93555898998659,8.00578517573868,7.85596931280088,7.85596931280088,16660.4520446295,0.0,1.0
2011-07-13,17.16,17.23,16.86,17.05,12200,8.03387565003952,8.06664787005716,7.89342327853533,7.98237644715465,26058.6557621128,0.0,1.0
2011-07-14,16.94,17.2,16.85,17.18,13700,7.93087724426978,8.05260263290674,7.88874153281853,8.04323914147313,29262.5888476185,0.0,1.0
2011-07-15,17.27,17.455,16.97,16.97,32100,8.08537485292439,8.1719871486853,7.9449224814202,7.9449224814202,68564.1680298213,0.0,1.0
2011-07-18,16.97,17.24,16.9,17.21,9900,7.9449224814202,8.07132961577397,7.91215026140256,8.05728437862355,21145.9583643374,0.0,1.0
2011-07-19,17.42,17.42,17.04,17.15,15800,8.15560103867648,8.15560103867648,7.97769470143784,8.02919390432271,33748.0951673264,0.0,1.0
2011-07-20,17.15,17.42,16.88,17.42,4700,8.02919390432271,8.15560103867648,7.90278676996894,8.15560103867648,10038.9903345844,0.0,1.0
2011-07-21,17.43,17.49,16.98,17.27,13700,8.16028278439329,8.18837325869413,7.94960422713701,8.08537485292439,29262.5888476185,0.0,1.0
2011-07-22,17.36,17.49,17.14,17.44,5100,8.12751056437564,8.18837325869413,8.02451215860591,8.1649645301101,10893.3724907193,0.0,1.0
2011-07-25,16.98,17.35,16.98,17.23,6700,7.94960422713701,8.12282881865884,7.94960422713701,8.06664787005716,14310.9011152587,0.0,1.0
2011-07-26,17.11,17.4007,17.02,17.05,9600,8.01046692145549,8.14656526944305,7.96833121000423,7.98237644715465,20505.1717472363,0.0,1.0
2011-07-27,16.66,17.24,16.63,17.14,25500,7.79978836419921,8.07132961577397,7.78574312704879,8.02451215860591,54466.8624535964,0.0,1.0
2011-07-28,16.83,17.06,16.5,16.68,28200,7.87937804138491,7.98705819287146,7.72488043273031,7.80915185563282,60233.9420075066,0.0,1.0
2011-07-29,16.77,17.01,16.62,16.62,20800,7.85128756708408,7.96364946428743,7.78106138133198,7.78106138133198,44427.8721190119,0.0,1.0
2011-08-01,16.64,16.93,16.56,16.86,21700,7.7904248727656,7.92619549855298,7.75297090703114,7.89342327853533,46350.2319703153,0.0,1.0
2011-08-02,16.43,16.73,16.39,16.56,19500,7.69210821271266,7.83256058421685,7.67338122984544,7.75297090703114,41651.1301115737,0.0,1.0
2011-08-03,17.03,17.15,16.38,16.52,11700,7.97301295572104,8.02919390432271,7.66869948412863,7.73424392416392,24990.6780669442,0.0,1.0
2011-08-04,16.88,17.26,16.84,16.84,31700,7.90278676996894,8.08069310720758,7.88405978710172,7.88405978710172,67709.7858736866,0.0,1.0
2011-08-05,16.68,17.06,16.31,17.06,14500,7.80915185563282,7.98705819287146,7.63592726411099,7.98705819287146,30971.3531598882,0.0,1.0
2011-08-08,15.72,17.13,15.72,16.11,49900,7.42524870685471,8.09125383895809,7.42524870685471,7.60946289233011,105643.330071334,0.14,1.0
2011-08-09,17.49,17.5,15.83,16.01,53600,8.26129770247385,8.26602114312706,7.47720655404008,7.56222848579796,113476.603042555,0.0,1.0
2011-08-10,15.75,17.4,15.39,17.15,39700,7.43941902881435,8.21878673659491,7.2693751652986,8.10070072026452,84048.9018804003,0.0,1.0
2011-08-11,16.58,16.66,15.76,15.85,37000,7.83146460303124,7.86925212825696,7.44414246946757,7.48665343534651,78332.7297122118,0.0,1.0
2011-08-12,15.65,16.62,15.52,16.62,34000,7.3921846222822,7.8503583656441,7.3307798937904,7.8503583656441,71981.4273031135,0.0,1.0
2011-08-15,16.18,16.38,15.6601,15.9,15200,7.64252697690262,7.73699578996693,7.39695529734195,7.51027063861259,32179.9322060978,0.0,1.0
2011-08-16,15.74,16.13,15.65,15.98,24900,7.43469558816114,7.61890977363654,7.3921846222822,7.54805816383831,52715.8099955155,0.0,1.0
2011-08-17,15.59,16.08,15.5,15.84,19000,7.36384397836291,7.59529257037046,7.32133301248397,7.48192999469329,40224.9152576223,0.0,1.0
2011-08-18,14.87,15.71,14.68,15.43,41100,7.02375625133139,7.42052526620149,6.9340108789203,7.28826892791146,87012.8430046461,0.0,1.0
2011-08-19,14.7,15.2999,14.65,14.75,16100,6.94345776022673,7.22681696501313,6.91984055696065,6.96707496349281,34085.3229288273,0.0,1.0
2011-08-22,14.96,15.38,14.81,15.24,25900,7.06626721721033,7.26465172464538,6.9954156074121,7.19852355550037,54832.9107985483,0.0,1.0
2011-08-23,16.27,16.68,15.05,15.05,38200,7.68503794278156,7.87869900956339,7.10877818308927,7.10877818308927,80873.2506758511,0.0,1.0
2011-08-24,16.86,16.96,16.15,16.15,28400,7.96372094132127,8.01095534785343,7.62835665494297,7.62835665494297,60125.6628061301,0.0,1.0
2011-08-25,15.78,16.92,15.71,16.91,23200,7.453589350774,7.99206158524056,7.42052526620149,7.98733814458735,49116.7386303598,0.0,1.0
2011-08-26,16.1,16.21,15.71,15.71,14300,7.6047394516769,7.65669729886227,7.42052526620149,7.42052526620149,30274.5414833683,0.0,1.0
2011-08-29,16.67,16.72,16.1125,16.1125,21900,7.87397556891018,7.89759277217625,7.61064375249342,7.61064375249342,46364.5075864172,0.0,1.0
2011-08-30,16.54,16.67,15.9385,16.44,15400,7.81257084041838,7.87397556891018,7.52845588512747,7.76533643388622,32603.3523667043,0.0,1.0
2011-08-31,15.76,16.49,15.75,16.49,17700,7.44414246946757,7.7889536371523,7.43941902881435,7.7889536371523,37472.6842136797,0.0,1.0
2011-09-01,15.22,16.24,15.17,15.84,20900,7.18907667419394,7.67086762082191,7.16545947092786,7.48192999469329,44247.4067833845,0.0,1.0
2011-09-02,14.93,15.7,14.9109,15.0,51100,7.05209689525069,7.41580182554828,7.04307512360305,7.0851609798232,108183.851034974,0.0,1.0
2011-09-06,14.94,15.325,14.65,14.65,30500,7.0568203359039,7.2386728010527,6.91984055696065,6.91984055696065,64571.5744924989,0.0,1.0
2011-09-07,15.57,15.7,15.116,15.29,29900,7.35439709705648,7.41580182554828,7.13995289140049,7.22214075876644,63301.3140106792,0.0,1.0
2011-09-08,15.21,15.99,15.16,15.4,24700,7.18435323354072,7.55278160449153,7.16073603027464,7.27409860595181,52292.389834909,0.0,1.0
2011-09-09,14.9,15.16,14.65,15.01,35900,7.03792657329104,7.16073603027464,6.91984055696065,7.08988442047641,76003.9188288758,0.0,1.0
2011-09-12,15.14,15.28,14.72,15.13,11700,7.15128914896821,7.21741731811323,6.95290464153316,7.146565708315,24770.0793954832,0.0,1.0
2011-09-13,15.85,15.91,15.22,15.25,28700,7.48665343534651,7.5149940792658,7.18907667419394,7.20324699615358,60760.7930470399,0.0,1.0
2011-09-14,16.19,16.43,15.63,15.94,39200,7.64725041755584,7.76061299323301,7.38273774097577,7.52916440122545,82990.3514788838,0.0,1.0
2011-09-15,16.25,16.27,15.91,16.2,14100,7.67559106147513,7.68503794278156,7.5149940792658,7.65197385820905,29851.1213227618,0.0,1.0
2011-09-16,16.69,16.7,16.12,16.3,50200,7.88342245021661,7.88814589086982,7.61418633298333,7.69920826474121,106278.460312244,0.0,1.0
2011-09-19,16.25,16.7,16.25,16.37,15200,7.67559106147513,7.88814589086982,7.67559106147513,7.73227234931371,32179.9322060978,0.0,1.0
2011-09-20,15.8,16.77,15.75,16.39,20100,7.46303623208043,7.92120997544233,7.43941902881435,7.74171923062014,42553.7261409583,0.0,1.0
2011-09-21,15.1,16.28,15.06,15.8,20600,7.13239538635535,7.68976138343477,7.11350162374249,7.46303623208043,43612.2765424747,0.0,1.0
2011-09-22,15.08,15.66,15.0,15.0,38600,7.12294850504892,7.39690806293542,7.0851609798232,7.0851609798232,81720.0909970642,0.0,1.0
2011-09-23,15.76,15.89,15.08,15.08,24600,7.44414246946757,7.50554719795937,7.12294850504892,7.12294850504892,52080.6797546057,0.0,1.0
2011-09-26,16.08,16.17,15.29,15.79,17800,7.59529257037046,7.6378035362494,7.22214075876644,7.45831279142722,37684.394293983,0.0,1.0
2011-09-27,16.52,16.7,16.08,16.23,32700,7.80312395911194,7.88814589086982,7.59529257037046,7.6661441801687,69229.196259171,0.0,1.0
2011-09-28,15.75,16.61,15.71,16.5,26600,7.43941902881435,7.84563492499088,7.42052526620149,7.79367707780551,56314.8813606712,0.0,1.0
2011-09-29,16.09,16.26,15.69,16.26,17500,7.60001601102368,7.68031450212834,7.41107838489506,7.68031450212834,37049.2640530731,0.0,1.0
2011-09-30,16.12,16.38,15.56,15.86,32700,7.61418633298333,7.73699578996693,7.34967365640326,7.49137687599972,69229.1962591709,0.0,1.0
2011-10-03,15.42,16.4,15.42,15.91,33700,7.28354548725824,7.74644267127336,7.28354548725824,7.5149940792658,71346.2970622038,0.0,1.0
2011-10-04,16.76,16.89,15.28,15.41,53400,7.91648653478912,7.97789126328092,7.21741731811323,7.27882204660503,113053.182881949,0.0,1.0
2011-10-05,16.9,16.95,16.04,16.86,25200,7.98261470393413,8.00623190720021,7.5763988077576,7.96372094132127,53350.9402364253,0.0,1.0
2011-10-06,16.74,16.8,16.3101,16.77,26900,7.90703965348269,7.93538029740198,7.70397893980095,7.92120997544233,56950.011601581,0.0,1.0
2011-10-07,16.07,16.77,15.96,16.77,19600,7.59056912971725,7.92120997544233,7.53861128253188,7.92120997544233,41495.1757394419,0.0,1.0
2011-10-10,16.87,16.87,16.08,16.49,24700,7.96844438197449,7.96844438197449,7.59529257037046,7.7889536371523,52292.3898349089,0.0,1.0
2011-10-11,17.0,17.0,16.66,16.66,20400,8.02984911046629,8.02984911046629,7.86925212825696,7.86925212825696,43188.8563818681,0.0,1.0
2011-10-12,17.13,17.23,16.75,17.04,27000,8.09125383895809,8.13848824549024,7.9117630941359,8.04874287307915,57161.7216818843,0.0,1.0
2011-10-13,17.12,17.25,16.92,16.92,11500,8.08653039830487,8.14793512679667,7.99206158524056,7.99206158524056,24346.6592348766,0.0,1.0
2011-10-14,17.21,17.24,16.786,17.24,14400,8.12904136418381,8.14321168614346,7.92876748048748,8.14321168614346,30486.2515636716,0.0,1.0
2011-10-17,16.52,17.1197,16.51,16.96,19500,7.80312395911194,8.08638869508528,7.79840051845873,8.01095534785343,41283.4656591387,0.0,1.0
2011-10-18,17.35,17.47,16.5,16.95,33300,8.19516953332883,8.25185082116741,7.79367707780551,8.00623190720021,70499.4567409906,0.0,1.0
2011-10-19,16.92,17.25,16.83,17.22,17000,7.99206158524056,8.14793512679667,7.94955061936162,8.13376480483703,35990.7136515568,0.0,1.0
2011-10-20,16.88,16.99,16.62,16.91,10200,7.9731678226277,8.02512566981307,7.8503583656441,7.98733814458735,21594.4281909341,0.0,1.0
2011-10-21,16.89,17.13,16.81,17.13,38300,7.97789126328092,8.09125383895809,7.94010373805519,8.09125383895809,81084.9607561543,0.0,1.0
2011-10-24,17.31,17.35,16.91,16.97,31700,8.17627577071597,8.19516953332883,7.98733814458735,8.01567878850664,67112.0954561382,0.0,1.0
2011-10-25,16.87,17.2376,16.75,17.17,19700,7.96844438197449,8.14207806038669,7.9117630941359,8.11014760157095,41706.8858197452,0.0,1.0
2011-10-26,17.16,17.25,16.12,17.12,21600,8.10542416091774,8.14793512679667,7.61418633298333,8.08653039830487,45729.3773455074,0.0,1.0
2011-10-27,17.99,17.99,17.27,17.37,84000,8.49746973513462,8.49746973513462,8.1573820081031,8.20461641463526,177836.467454751,0.0,1.0
2011-10-28,18.07,18.36,17.34,17.9,20900,8.53525726036034,8.67223703930359,8.19044609267561,8.45495876925568,44247.4067833845,0.0,1.0
2011-10-31,17.37,18.03,17.37,17.65,14300,8.20461641463526,8.51636349774748,8.20461641463526,8.33687275292529,30274.5414833683,0.0,1.0
2011-11-01,16.53,17.49,16.42,16.52,26600,7.80784739976516,8.26129770247385,7.75588955257979,7.80312395911194,56314.8813606712,0.0,1.0
2011-11-02,17.09,17.37,16.48,16.9,32700,8.07236007634523,8.20461641463526,7.78423019649908,7.98261470393413,69229.1962591709,0.0,1.0
2011-11-03,17.48,17.53,16.82,17.09,18100,8.25657426182063,8.28019146508671,7.94482717870841,8.07236007634523,38319.5245348928,0.0,1.0
2011-11-04,17.39,17.555,16.98,17.26,6700,8.21406329594169,8.29200006671975,8.02040222915986,8.15265856744989,14184.5753803194,0.0,1.0
2011-11-07,17.21,17.31,16.77,16.77,5900,8.12904136418381,8.17627577071597,7.92120997544233,7.92120997544233,12490.8947378932,0.0,1.0
2011-11-08,17.67,17.85,17.08,17.13,11000,8.41244780337674,8.49814336673881,8.13155679013439,8.15536111329052,23105.046776276,0.14,1.0
2011-11-09,16.59,17.48,16.57,17.17,28900,7.89827442320431,8.32199137538344,7.88875269394186,8.17440457181543,60703.2592576706,0.0,1.0
2011-11-10,16.92,17.46,16.731,16.97,10200,8.05538295603477,8.31246964612099,7.9654026145046,8.0791872791909,21424.6797380014,0.0,1.0
2011-11-11,17.42,17.44,16.95,16.95,19000,8.29342618759609,8.30294791685854,8.06966554992845,8.06966554992845,39908.7171590222,0.0,1.0
2011-11-14,16.8,17.4,16.66,17.4,18200,7.99825258046006,8.28390445833363,7.93160047562289,8.28390445833363,38228.3501207476,0.0,1.0
2011-11-15,17.37,17.44,16.78,16.82,18600,8.26962186443996,8.30294791685854,7.98873085119761,8.00777430972251,39068.5336398849,0.0,1.0
2011-11-16,17.09,17.75,17.03,17.2,22400,8.13631765476562,8.45053472042655,8.10775246697826,8.18868716570911,47050.2770716893,0.0,1.0
2011-11-17,17.17,17.48,17.06,17.09,18200,8.17440457181543,8.32199137538344,8.12203506087194,8.13631765476562,38228.3501207476,0.0,1.0
2011-11-18,17.51,17.73,17.11,17.11,19500,8.33627396927712,8.4410129911641,8.14583938402807,8.14583938402807,40958.9465579439,0.0,1.0
2011-11-21,17.42,17.78,17.29,17.29,25300,8.29342618759609,8.46481731432023,8.23153494739014,8.23153494739014,53141.6075854348,0.0,1.0
2011-11-22,17.57,17.95,17.15,17.51,23200,8.36483915706448,8.54575201305108,8.16488284255298,8.33627396927712,48730.6441099639,0.0,1.0
2011-11-23,16.68,17.48,16.65,17.29,20300,7.94112220488535,8.32199137538344,7.92683961099167,8.23153494739014,42639.3135962184,0.0,1.0
2011-11-25,16.5,16.9,16.5,16.68,10700,7.85542664152327,8.04586122677232,7.85542664152327,7.94112220488535,22474.909136923,0.0,1.0
2011-11-28,17.13,17.17,16.6,16.6,30600,8.15536111329052,8.17440457181543,7.90303528783554,7.90303528783554,64274.0392140042,0.0,1.0
2011-11-29,16.85,17.2201,16.84,17.21,10400,8.02205690361619,8.19825650361787,8.01729603898496,8.19344803034033,21844.77149757,0.0,1.0
2011-11-30,17.98,18.0,17.1,17.34,67100,8.56003460694475,8.56955633620721,8.14107851939685,8.25533927054628,140940.785335284,0.0,1.0
2011-12-01,17.66,17.95,17.5,17.95,22400,8.40768693874552,8.54575201305108,8.33151310464589,8.54575201305108,47050.2770716893,0.0,1.0
2011-12-02,17.79,17.87,17.58,17.87,6900,8.46957817895146,8.50766509600127,8.3696000216957,8.50766509600127,14493.1657051186,0.0,1.0
2011-12-05,18.49,18.49,17.81,18.0,28600,8.80283870313729,8.80283870313729,8.47909990821391,8.56955633620721,60073.1216183176,0.0,1.0
2011-12-06,19.14,19.17,18.305,18.44,17000,9.112294904167,9.12657749806068,8.71476270745961,8.77903437998116,35707.7995633356,0.0,1.0
2011-12-07,18.59,19.49,18.31,18.82,23000,8.85044734944955,9.27892516625991,8.71714313977522,8.95994723596776,48310.5523503953,0.0,1.0
2011-12-08,17.73,18.43,17.71,18.43,21200,8.4410129911641,8.77427351534993,8.43149126190165,8.77427351534993,44529.7265142774,0.0,1.0
2011-12-09,18.45,18.5,17.82,17.82,22700,8.78379524461239,8.80759956776852,8.48386077284514,8.48386077284514,47680.4147110423,0.0,1.0
2011-12-12,17.95,18.32,17.88,18.32,15300,8.54575201305108,8.72190400440645,8.51242596063249,8.72190400440645,32137.0196070021,0.0,1.0
2011-12-13,17.89,18.406,17.83,18.4,25300,8.51718682526372,8.76284744023499,8.48862163747636,8.75999092145626,53141.6075854348,0.0,1.0
2011-12-14,18.5,18.5,17.81,17.81,31200,8.80759956776852,8.80759956776852,8.47909990821391,8.47909990821391,65534.3144927101,0.0,1.0
2011-12-15,18.66,18.92,18.44,18.8,22700,8.88377340186814,9.00755588228002,8.77903437998116,8.95042550670531,47680.4147110423,0.0,1.0
2011-12-16,18.26,19.0,18.24,18.88,65000,8.69333881661909,9.04564279932983,8.68381708735664,8.98851242375511,136529.821859813,0.0,1.0
2011-12-19,17.97,18.49,17.8,18.49,25400,8.55527374231353,8.80283870313729,8.47433904358268,8.80283870313729,53351.6534652191,0.0,1.0
2011-12-20,18.88,18.97,18.24,18.31,34200,8.98851242375511,9.03136020543615,8.68381708735664,8.71714313977522,71835.69088624,0.0,1.0
2011-12-21,18.98,19.0,18.54,18.76,16700,9.03612107006738,9.04564279932983,8.82664302629342,8.9313820481804,35077.6619239827,0.0,1.0
2011-12-22,18.95,19.25,18.9,18.99,44900,9.0218384761737,9.16466441511048,8.99803415301757,9.0408819346986,94310.600023163,0.0,1.0
2011-12-23,18.87,19.08,18.53,18.97,18200,8.98375155912389,9.08372971637964,8.8218821616622,9.03136020543615,38228.3501207476,0.0,1.0
2011-12-27,18.81,19.0,18.67,18.84,11400,8.95518637133653,9.04564279932983,8.88853426649936,8.96946896523021,23945.2302954133,0.0,1.0
2011-12-28,18.18,18.72,18.02,18.72,17500,8.65525189956928,8.91233858965549,8.57907806546966,8.91233858965549,36758.0289622573,0.0,1.0
2011-12-29,18.68,18.71,18.24,18.4,16900,8.89329513113059,8.90757772502427,8.68381708735664,8.75999092145626,35497.7536835513,0.0,1.0
2011-12-30,18.19,18.6,18.14,18.59,14800,8.66001276420051,8.85520821408078,8.63620844104437,8.85044734944955,31086.7902080804,0.0,1.0
2012-01-03,18.78,19.07,18.6,18.73,37800,8.94090377744285,9.07896885174841,8.85520821408078,8.91709945428672,79397.3425584758,0.0,1.0
2012-01-04,18.53,18.93,18.39,18.61,23100,8.8218821616622,9.01231674691125,8.75523005682503,8.85996907871201,48520.5982301796,0.0,1.0
2012-01-05,18.67,18.71,18.36,18.36,6500,8.88853426649936,8.90757772502427,8.74094746293135,8.74094746293135,13652.9821859813,0.0,1.0
2012-01-06,18.57,18.8,18.41,18.51,24300,8.8409256201871,8.95042550670531,8.76475178608748,8.81236043239974,51041.1487875916,0.0,1.0
2012-01-09,18.58,18.67,18.45,18.55,14500,8.84568648481833,8.88853426649936,8.78379524461239,8.83140389092465,30456.6525687275,0.0,1.0
2012-01-10,18.67,18.74,18.33,18.74,14000,8.88853426649936,8.92186031891795,8.72666486903767,8.92186031891795,29406.4231698059,0.0,1.0
2012-01-11,18.78,18.8,18.39,18.44,9100,8.94090377744285,8.95042550670531,8.75523005682503,8.77903437998116,19114.1750603738,0.0,1.0
2012-01-12,18.78,18.78,18.52,18.76,4800,8.94090377744285,8.94090377744285,8.81712129703097,8.9313820481804,10082.2022296477,0.0,1.0
2012-01-13,18.61,18.79,18.45,18.45,13600,8.85996907871201,8.94566464207408,8.78379524461239,8.78379524461239,28566.2396506685,0.0,1.0
2012-01-17,18.71,18.85,18.55,18.74,21800,8.90757772502427,8.97422982986144,8.83140389092465,8.92186031891795,45790.0017929834,0.0,1.0
2012-01-18,18.8,18.88,18.4,18.83,18500,8.95042550670531,8.98851242375511,8.75999092145626,8.96470810059898,38858.4877601006,0.0,1.0
2012-01-19,18.83,18.85,18.66,18.73,9100,8.96470810059898,8.97422982986144,8.88377340186814,8.91709945428672,19114.1750603738,0.0,1.0
2012-01-20,19.16,19.25,18.61,18.81,14500,9.12181663342945,9.16466441511048,8.85996907871201,8.95518637133653,30456.6525687275,0.0,1.0
2012-01-23,19.19,19.31,19.11,19.11,4000,9.13609922732313,9.19322960289784,9.09801231027332,9.09801231027332,8401.83519137309,0.0,1.0
2012-01-24,19.3,19.37,19.0,19.07,16800,9.18846873826662,9.2217947906852,9.04564279932983,9.07896885174841,35287.707803767,0.0,1.0
2012-01-25,19.68,19.75,19.18,19.37,23300,9.36938159425321,9.4027076466718,9.1313383626919,9.2217947906852,48940.6899897483,0.0,1.0
2012-01-26,19.81,19.93,19.17,19.85,24700,9.43127283445915,9.48840321003387,9.12657749806068,9.45031629298406,51881.3323067289,0.0,1.0
2012-01-27,19.95,19.99,19.67,19.67,10600,9.49792493929632,9.51696839782123,9.36462072962199,9.36462072962199,22264.8632571387,0.0,1.0
2012-01-30,19.89,20.0,19.82,19.85,13200,9.46935975150896,9.52172926245245,9.43603369909038,9.45031629298406,27726.0561315312,0.0,1.0
2012-01-31,20.14,20.46,19.98,19.98,14800,9.58838136728962,9.74072903548886,9.51220753319,9.51220753319,31086.7902080805,0.0,1.0
2012-02-01,20.7,20.77,20.06,20.61,30300,9.85498978663829,9.88831583905687,9.55029445023981,9.81214200495725,63643.9015746512,0.0,1.0
2012-02-02,20.78,20.85,20.409,20.62,17400,9.8930767036881,9.92640275610668,9.7164486258696,9.81690286958848,36547.983082473,0.0,1.0
2012-02-03,21.5,21.59,20.5,21.16,61900,10.2358589571364,10.2787067388174,9.75977249401376,10.0739895596747,130018.399586498,0.0,1.0
2012-02-06,21.6,21.61,21.25,21.39,13000,10.2834676034486,10.2882284680799,10.1168373413557,10.1834894461929,27305.9643719627,0.0,1.0
2012-02-07,21.38,21.6,21.08,21.5,30600,10.1787285815617,10.2834676034486,10.0359026426249,10.2358589571364,64274.039214004,0.0,1.0
2012-02-08,21.55,21.6,20.5,21.36,18600,10.3263153851297,10.3502743535407,9.82317704849924,10.235271305168,38816.362376188,0.14,1.0
2012-02-09,21.38,21.75,21.37,21.71,11400,10.2448548925324,10.4221512587736,10.2400630988502,10.4029840840448,23790.6737144378,0.0,1.0
2012-02-10,21.37,21.63,20.98,20.99,37400,10.2400630988502,10.3646497345872,10.0531831452446,10.0579749389268,78050.1049929802,0.0,1.0
2012-02-13,21.67,21.7,21.4225,21.58,18100,10.383816909316,10.3981922903626,10.2652200156817,10.3406907661763,37772.9117746777,0.0,1.0
2012-02-14,21.68,21.8,21.56,21.76,8400,10.3886087029982,10.4461102271846,10.3311071788119,10.4269430524558,17529.9701053753,0.0,1.0
2012-02-15,21.55,21.75,21.34,21.75,12100,10.3263153851297,10.4221512587736,10.2256877178036,10.4221512587736,25251.5045565524,0.0,1.0
2012-02-16,21.72,21.98,21.41,21.94,18400,10.407775877727,10.5323625134641,10.259230273579,10.5131953387353,38398.9821355839,0.0,1.0
2012-02-17,21.74,21.95,21.53,21.86,13200,10.4173594650914,10.5179871324175,10.3167317977653,10.4748609892777,27547.0958798754,0.0,1.0
2012-02-21,21.54,21.93,21.31,21.93,27800,10.3215235914475,10.5084035450531,10.211312336757,10.5084035450531,58015.85344398,0.0,1.0
2012-02-22,21.4,21.75,21.4,21.58,21300,10.2544384798968,10.4221512587736,10.2544384798968,10.3406907661763,44450.9956243443,0.0,1.0
2012-02-23,21.36,21.46,21.21,21.27,33500,10.235271305168,10.2831892419899,10.1633943999351,10.1921451620282,69911.1903011988,0.0,1.0
2012-02-24,21.18,21.47,21.04,21.28,26200,10.1490190188885,10.2879810356721,10.0819339073378,10.1969369557104,54676.8115191465,0.0,1.0
2012-02-27,20.94,21.19,20.79,21.06,24700,10.0340159705158,10.1538108125707,9.96213906528288,10.0915174947021,51546.4597146154,0.0,1.0
2012-02-28,20.55,20.93,20.26,20.93,5500,9.84713601691021,10.0292241768336,9.70817400012656,10.0292241768336,11477.9566166148,0.0,1.0
2012-02-29,19.58,20.51,19.41,20.5,26300,9.38233202973732,9.82796884218143,9.30087153714001,9.82317704849924,54885.5016394487,0.0,1.0
2012-03-01,19.36,19.97,19.22,19.885,16400,9.27691256872903,9.56921198334291,9.20982745717831,9.52848173704426,34225.1797295422,0.0,1.0
2012-03-02,18.43,19.48,18.37,19.48,31900,8.83127575628492,9.33441409291537,8.80252499419176,9.33441409291537,66572.1483763656,0.0,1.0
2012-03-05,18.86,18.97,18.41,18.48,17100,9.0373228846193,9.09003261512344,8.82169216892053,8.8552347246959,35686.0105716568,0.0,1.0
2012-03-06,18.49,18.93,18.47,18.63,14200,8.86002651837809,9.07086544039466,8.8504429310137,8.92711162992882,29633.9970828963,0.0,1.0
2012-03-07,18.6,18.73,18.52,18.63,14100,8.91273624888223,8.97502956675077,8.87440189942468,8.92711162992882,29425.3069625942,0.0,1.0
2012-03-08,19.08,19.1,18.47,18.8,9900,9.14274234562758,9.15232593299197,8.8504429310137,9.00857212252613,20660.3219099066,0.0,1.0
2012-03-09,19.53,19.67,19.01,19.01,14900,9.35837306132635,9.42545817287707,9.10919978985222,9.10919978985222,31094.8279250109,0.0,1.0
2012-03-12,19.83,19.96,19.51,19.61,14000,9.50212687179219,9.56442018966072,9.34878947396196,9.3967074107839,29216.6168422921,0.0,1.0
2012-03-13,20.74,20.95,19.9,20.0,14800,9.93818009687191,10.038807764198,9.53566942756755,9.5835873643895,30886.1378047088,0.0,1.0
2012-03-14,20.55,21.0,20.37,20.65,8500,9.84713601691021,10.062766732609,9.76088373063071,9.89505395373216,17738.6602256774,0.0,1.0
2012-03-15,20.83,21.0,20.31,20.43,22800,9.98130624001166,10.062766732609,9.73213296853754,9.78963449272387,47581.3474288757,0.0,1.0
2012-03-16,20.76,20.97,19.82,20.95,43900,9.9477636842363,10.0483913515624,9.49733507810999,10.038807764198,91614.962812616,0.0,1.0
2012-03-19,21.15,21.4,20.41,20.83,20300,10.1346436378419,10.2544384798968,9.78005090535948,9.98130624001166,42364.0944213235,0.0,1.0
2012-03-20,20.9,21.12,20.65,20.94,12800,10.014848795787,10.1202682567953,9.89505395373216,10.0340159705158,26712.3353986671,0.0,1.0
2012-03-21,20.69,21.02,20.64,21.02,9900,9.91422112846094,10.0723503199734,9.89026216004996,10.0723503199734,20660.3219099065,0.0,1.0
2012-03-22,20.14,20.48,19.57,20.48,17600,9.65067247594023,9.81359346113485,9.37754023605513,9.81359346113485,36729.4611731672,0.0,1.0
2012-03-23,20.45,20.49,19.7525,20.26,11200,9.79921808008826,9.81838525481704,9.46499047075518,9.70817400012656,23373.2934738337,0.0,1.0
2012-03-26,20.78,20.8599,20.35,20.7,25900,9.95734727160069,9.99563370312143,9.75130014326632,9.91901292214313,54050.7411582404,0.0,1.0
2012-03-27,20.54,20.87,20.35,20.74,14700,9.84234422322802,10.0004734147404,9.75130014326632,9.93818009687191,30677.4476844067,0.0,1.0
2012-03-28,20.16,20.52,19.87,20.32,10900,9.66025606330462,9.83276063586363,9.52129404652097,9.73692476221973,22747.2231129274,0.0,1.0
2012-03-29,19.97,20.12,19.67,20.02,5200,9.56921198334291,9.64108888857584,9.42545817287707,9.59317095175389,10851.8862557085,0.0,1.0
2012-03-30,19.43,20.17,19.43,20.17,24300,9.3104551245044,9.66504785698681,9.3104551245044,9.66504785698681,50711.699233407,0.0,1.0
2012-04-02,20.0,20.05,19.42,19.42,15000,9.5835873643895,9.60754633280047,9.3056633308222,9.3056633308222,31303.518045313,0.0,1.0
2012-04-03,19.57,20.213,19.57,20.19,16600,9.37754023605513,9.68565256982025,9.37754023605513,9.6746314443512,34642.5599701463,0.0,1.0
2012-04-04,19.23,19.7184,19.1,19.38,21700,9.2146192508605,9.44865045429889,9.15232593299197,9.28649615609342,45285.7561055528,0.0,1.0
2012-04-05,19.08,19.2795,19.06,19.16,6700,9.14274234562758,9.23833862958737,9.13315875826319,9.18107669508514,13982.2380602398,0.0,1.0
2012-04-09,18.66,18.94,18.6,18.81,21200,8.9414870109754,9.07565723407686,8.91273624888223,9.01336391620832,44242.3055040423,0.0,1.0
2012-04-10,18.29,19.04,18.26,18.68,34400,8.7641906447342,9.1235751708988,8.74981526368761,8.95107059833979,71789.4013839177,0.0,1.0
2012-04-11,18.71,18.81,18.51,18.55,24000,8.96544597938638,9.01336391620832,8.86961010574248,8.88877728047126,50085.6288725007,0.0,1.0
2012-04-12,18.97,19.11,18.65,18.65,18900,9.09003261512344,9.15711772667417,8.93669521729321,8.93669521729321,39442.4327370943,0.0,1.0
2012-04-13,18.45,18.98,18.42,18.83,20200,8.84085934364931,9.09482440880564,8.82648396260273,9.02294750357271,42155.4043010215,0.0,1.0
2012-04-16,18.8,19.09,18.54,18.54,8300,9.00857212252613,9.14753413930978,8.88398548678907,8.88398548678907,17321.2799850732,0.0,1.0
2012-04-17,19.14,19.63,19.01,19.04,19700,9.17149310772075,9.40629099814829,9.10919978985222,9.1235751708988,41111.953699511,0.0,1.0
2012-04-18,18.61,19.12,18.52,18.99,16800,8.91752804256443,9.16190952035636,8.87440189942468,9.09961620248783,35059.9402107505,0.0,1.0
2012-04-19,18.3,18.88,18.14,18.65,30900,8.76898243841639,9.04690647198369,8.69231373950128,8.93669521729321,64485.2471733447,0.0,1.0
2012-04-20,18.63,18.96,18.4,18.63,26400,8.92711162992882,9.08524082144125,8.81690037523834,8.92711162992882,55094.1917597508,0.0,1.0
2012-04-23,18.24,18.553,18.11,18.29,22000,8.74023167632322,8.89021481857592,8.67793835845469,8.7641906447342,45911.826466459,0.0,1.0
2012-04-24,18.64,18.67,18.24,18.24,10200,8.93190342361101,8.9462788046576,8.74023167632322,8.74023167632322,21286.3922708128,0.0,1.0
2012-04-25,18.99,19.18,18.7,18.79,24200,9.09961620248783,9.19066028244953,8.96065418570418,9.00378032884393,50503.0091131049,0.0,1.0
2012-04-26,18.9,19.12,18.86,18.86,7500,9.05649005934808,9.16190952035636,9.0373228846193,9.0373228846193,15651.7590226565,0.0,1.0
2012-04-27,19.44,19.63,18.86,18.89,14800,9.31524691818659,9.40629099814829,9.0373228846193,9.05169826566588,30886.1378047088,0.0,1.0
2012-04-30,19.04,19.33,19.0,19.33,13000,9.1235751708988,9.26253718768245,9.10440799617002,9.26253718768245,27129.7156392712,0.0,1.0
2012-05-01,19.13,19.58,19.07,19.07,29000,9.16670131403855,9.38233202973732,9.13795055194539,9.13795055194539,60520.1348876051,0.0,1.0
2012-05-02,19.13,19.4,19.01,19.01,18600,9.16670131403855,9.29607974345781,9.10919978985222,9.10919978985222,38816.3623761881,0.0,1.0
2012-05-03,19.21,19.31,19.06,19.1,20000,9.20503566349612,9.25295360031806,9.13315875826319,9.15232593299197,41738.0240604173,0.0,1.0
2012-05-04,18.77,19.12,18.7601,19.1,41500,8.99419674147954,9.16190952035636,8.98945286573417,9.15232593299197,86606.3999253659,0.0,1.0
2012-05-07,18.57,18.83,18.5,18.75,23000,8.89836086783565,9.02294750357271,8.86481831206029,8.98461315411516,47998.7276694799,0.0,1.0
2012-05-08,18.96,19.18,18.51,18.51,21400,9.15232593299197,9.25852380774188,8.93510300736716,8.93510300736716,44332.3372627486,0.14,1.0
2012-05-09,18.93,19.15,18.7,18.7,33000,9.13784440461698,9.24404227936689,9.02681935374208,9.02681935374208,68362.9499846123,0.0,1.0
2012-05-10,18.97,19.17,18.78,18.98,9800,9.15715310911697,9.25369663161688,9.06543676274205,9.16198028524196,20301.7245408849,0.0,1.0
2012-05-11,18.72,19.055,18.66,18.74,12700,9.03647370599207,9.19818410617943,9.0075106492421,9.04612805824206,26309.3777213508,0.0,1.0
2012-05-14,18.61,18.725,18.45,18.56,18100,8.98337476861712,9.03888729405457,8.90613995061719,8.95923888799214,37496.0422642873,0.0,1.0
2012-05-15,18.74,19.0,18.56,18.56,18000,9.04612805824206,9.17163463749195,8.95923888799214,8.95923888799214,37288.8818097885,0.0,1.0
2012-05-16,18.59,18.999,18.51,18.79,39100,8.97372041636713,9.17115191987945,8.93510300736716,9.07026393886704,80999.7377090406,0.0,1.0
2012-05-17,18.3,18.7,18.27,18.7,25300,8.83373230874225,9.02681935374208,8.81925078036726,9.02681935374208,52411.5949882027,0.0,1.0
2012-05-18,18.43,18.59,18.27,18.27,18600,8.8964855983672,8.97372041636713,8.81925078036726,8.81925078036726,38531.8445367814,0.0,1.0
2012-05-21,19.07,19.155,18.58,18.58,22700,9.20542487036692,9.24645586742939,8.96889324024213,8.96889324024213,47025.4231712333,0.0,1.0
2012-05-22,18.92,19.25,18.76,19.08,22000,9.13301722849199,9.29231404061685,9.05578241049206,9.21025204649192,45575.2999897415,0.0,1.0
2012-05-23,18.72,19.0,18.5,18.8,18000,9.03647370599207,9.17163463749195,8.93027583124217,9.07509111499204,37288.8818097885,0.0,1.0
2012-05-24,18.48,18.78,18.3,18.78,15700,8.92062147899217,9.06543676274205,8.83373230874225,9.06543676274205,32524.1913563156,0.0,1.0
2012-05-25,18.31,18.57,18.175,18.42,12500,8.83855948486725,8.96406606411714,8.7733926071798,8.8916584222422,25895.0568123531,0.0,1.0
2012-05-29,18.43,18.65,18.36,18.56,10200,8.8964855983672,9.0026834731171,8.86269536549223,8.95923888799214,21130.3663588802,0.0,1.0
2012-05-30,18.33,18.55,18.24,18.37,37300,8.84821383711724,8.95441171186715,8.80476925199227,8.86752254161722,77270.8495280617,0.0,1.0
2012-05-31,18.31,18.51,18.31,18.32,10000,8.83855948486725,8.93510300736716,8.83855948486725,8.84338666099224,20716.0454498825,0.0,1.0
2012-06-01,17.94,18.32,17.86,18.0,20400,8.6599539682424,8.84338666099224,8.62133655924244,8.68891702499238,42260.7327177603,0.0,1.0
2012-06-04,18.22,18.27,17.88,18.14,25300,8.79511489974228,8.81925078036726,8.63099091149243,8.75649749074232,52411.5949882028,0.0,1.0
2012-06-05,18.43,18.49,18.17,18.17,13100,8.8964855983672,8.92544865511717,8.77097901911731,8.77097901911731,27138.0195393461,0.0,1.0
2012-06-06,18.89,18.91,18.29,18.5,18300,9.118535700117,9.12819005236699,8.82890513261725,8.93027583124217,37910.363173285,0.0,1.0
2012-06-07,18.88,19.0,18.685,19.0,19000,9.113708523992,9.17163463749195,9.01957858955459,9.17163463749195,39360.4863547768,0.0,1.0
2012-06-08,19.23,19.25,18.7201,18.76,13100,9.28265968836686,9.29231404061685,9.03652197775332,9.05578241049206,27138.0195393461,0.0,1.0
2012-06-11,18.45,19.35,18.44,19.35,29500,8.90613995061719,9.34058580186681,8.90131277449219,9.34058580186681,61112.3340771534,0.0,1.0
2012-06-12,18.68,18.77,18.57,18.58,7700,9.01716500149209,9.06060958661705,8.96406606411714,8.96889324024213,15951.3549964095,0.0,1.0
2012-06-13,18.38,18.75,18.35,18.72,22200,8.87234971774222,9.05095523436706,8.85786818936723,9.03647370599207,45989.6208987391,0.0,1.0
2012-06-14,18.92,18.92,18.38,18.46,11500,9.13301722849199,9.13301722849199,8.87234971774222,8.91096712674218,23823.4522673649,0.0,1.0
2012-06-15,19.53,19.7,18.605,18.81,48800,9.42747497211673,9.50953696624166,8.98096118055462,9.07991829111703,101094.301795427,0.0,1.0
2012-06-18,19.07,19.45,18.66,19.43,29400,9.20542487036692,9.38885756311676,9.0075106492421,9.37920321086677,60905.1736226546,0.0,1.0
2012-06-19,19.99,20.23,19.21,19.21,52000,9.64952507386653,9.76537730086643,9.27300533611687,9.27300533611687,107723.436339389,0.0,1.0
2012-06-20,19.69,20.01,19.44,20.01,9400,9.50470979011666,9.65917942611653,9.38403038699177,9.65917942611653,19473.0827228896,0.0,1.0
2012-06-21,18.8,19.76,18.68,19.76,21900,9.07509111499204,9.53850002299163,9.01716500149209,9.53850002299163,45368.1395352427,0.0,1.0
2012-06-22,19.8,19.86,18.88,18.95,131600,9.55780872749162,9.58677178424159,9.113708523992,9.14749875686698,272623.158120454,0.0,1.0
2012-06-25,19.51,19.6,19.21,19.44,9700,9.41782061986674,9.4612652049917,9.27300533611687,9.38403038699177,20094.564086386,0.0,1.0
2012-06-26,19.8,19.92,19.44,19.56,6300,9.55780872749162,9.61573484099157,9.38403038699177,9.44195650049172,13051.108633426,0.0,1.0
2012-06-27,20.33,20.34,19.147,19.93,33500,9.81364906211639,9.81847623824139,9.24259412652939,9.62056201711656,69398.7522571064,0.0,1.0
2012-06-28,19.99,20.19,19.47,20.14,11800,9.64952507386653,9.74606859636645,9.39851191536675,9.72193271574147,24444.9336308614,0.0,1.0
2012-06-29,20.5,20.5,19.9,20.43,30300,9.89571105624132,9.89571105624132,9.60608048874157,9.86192082336635,62769.617713144,0.0,1.0
2012-07-02,20.8,20.8,20.15,20.52,24800,10.0405263399912,10.0405263399912,9.72675989186647,9.90536540849131,51375.7927157086,0.0,1.0
2012-07-03,21.24,21.24,20.46,20.66,32800,10.252922089491,10.252922089491,9.87640235174134,9.97294587424125,67948.6290756147,0.0,1.0
2012-07-05,20.82,21.25,20.29,21.25,7600,10.0501806922412,10.257749265616,9.79434035761641,10.257749265616,15744.1945419107,0.0,1.0
2012-07-06,20.48,20.83,19.68,20.5,14100,9.88605670399133,10.0550078683662,9.49988261399167,9.89571105624132,29209.6240843343,0.0,1.0
2012-07-09,20.71,20.72,19.95,20.39,21000,9.99708175486623,10.0019089309912,9.63021636936655,9.84261211886637,43503.6954447533,0.0,1.0
2012-07-10,20.71,20.85,20.33,20.8,14200,9.99708175486623,10.0646622206162,9.81364906211639,10.0405263399912,29416.7845388332,0.0,1.0
2012-07-11,20.76,21.18,20.26,20.77,25200,10.0212176354912,10.223959032741,9.77985882924142,10.0260448116162,52204.434533704,0.0,1.0
2012-07-12,20.79,21.14,20.33,20.6,12200,10.0356991638662,10.204650328241,9.81364906211639,9.94398281749128,25273.5754488566,0.0,1.0
2012-07-13,21.18,21.4,20.26,20.93,28500,10.223959032741,10.3301569074909,9.77985882924142,10.1032796296161,59040.7295321653,0.0,1.0
2012-07-16,20.96,21.2699,20.24,21.0,12400,10.1177611579911,10.2673553461047,9.77020447699143,10.1370698624911,25687.8963578544,0.0,1.0
2012-07-17,21.09,21.22,20.78,21.21,8100,10.1805144476161,10.243267737241,10.0308719877412,10.238440561116,16779.9968144048,0.0,1.0
2012-07-18,21.43,21.46,20.49,21.09,13900,10.3446384358659,10.3591199642409,9.89088388011632,10.1805144476161,28795.3031753368,0.0,1.0
2012-07-19,20.89,21.42,20.74,21.42,9000,10.0839709251162,10.3398112597409,10.0115632832412,10.3398112597409,18644.4409048942,0.0,1.0
2012-07-20,20.38,20.86,20.21,20.55,43900,9.83778494274137,10.0694893967412,9.75572294861644,9.9198469368663,90943.4395249842,0.0,1.0
2012-07-23,20.18,20.47,19.94,19.94,25500,9.74124142024145,9.88122952786633,9.62538919324156,9.62538919324156,52825.9158972004,0.0,1.0
2012-07-24,19.76,20.99,19.55,20.33,11300,9.53850002299163,10.1322426863661,9.43712932436672,9.81364906211639,23409.1313583672,0.0,1.0
2012-07-25,20.38,20.58,19.92,20.0,16700,9.83778494274137,9.93432846524128,9.61573484099157,9.65435224999153,34595.7959013038,0.0,1.0
2012-07-26,20.49,20.74,20.42,20.54,5700,9.89088388011632,10.0115632832412,9.85709364724135,9.9150197607413,11808.145906433,0.0,1.0
2012-07-27,21.14,21.25,20.57,20.57,13200,10.204650328241,10.257749265616,9.92950128911629,9.92950128911629,27345.179993845,0.0,1.0
2012-07-30,21.14,21.93,20.9905,21.93,14900,10.204650328241,10.5859972421157,10.1324840451724,10.5859972421157,30866.9077203251,0.0,1.0
2012-07-31,20.35,21.466,20.16,21.18,50600,9.82330341436638,10.3620162699159,9.73158706799146,10.223959032741,104823.189976406,0.0,1.0
2012-08-01,19.86,20.95,19.85,20.52,25100,9.58677178424159,10.1129339818661,9.5819446081166,9.90536540849131,51997.2740792051,0.0,1.0
2012-08-02,19.91,20.24,19.78,19.78,12200,9.61090766486657,9.77020447699143,9.54815437524162,9.54815437524162,25273.5754488567,0.0,1.0
2012-08-03,21.03,21.24,20.45,20.48,14900,10.1515513908661,10.252922089491,9.87157517561634,9.88605670399133,30866.9077203249,0.0,1.0
2012-08-06,21.36,21.48,20.98,20.98,6500,10.310848202991,10.3687743164909,10.1274155102411,10.1274155102411,13465.4295424236,0.0,1.0
2012-08-07,21.59,21.76,21.35,21.5,28000,10.4218732538659,10.5039352479908,10.306021026866,10.3784286687409,58004.9272596708,0.0,1.0
2012-08-08,21.08,21.33,20.81,21.33,8800,10.243267737241,10.3647486164777,10.1120683876653,10.3647486164777,18109.8458771678,0.14,1.0
2012-08-09,21.19,21.3,20.99,21.12,14600,10.2967193241052,10.3501709109693,10.1995346207158,10.2627046779189,30045.8806598465,0.0,1.0
2012-08-10,20.9,21.2799,20.84,21.23,4000,10.1558015041906,10.3404038482787,10.1266460931738,10.3161562647831,8231.74812598533,0.0,1.0
2012-08-13,20.76,21.04,20.51,20.88,6300,10.087772211818,10.2238307965631,9.96629133258127,10.1460830338516,12965.0032984269,0.0,1.0
2012-08-14,20.56,20.829,20.4201,20.81,23700,9.99058750842862,10.1213009344873,9.92260680840774,10.1120683876653,48773.1076464632,0.0,1.0
2012-08-15,21.14,21.2,20.5,20.5,16000,10.2724231482578,10.3015785592746,9.9614320974118,9.9614320974118,32926.9925039415,0.0,1.0
2012-08-16,21.2,21.25,20.77,21.18,23200,10.3015785592746,10.325874735122,10.0926314469875,10.2918600889357,47744.1391307153,0.0,1.0
2012-08-17,21.83,21.8485,21.08,21.13,15900,10.6077103749512,10.6166999600147,10.243267737241,10.2675639130884,32721.1988007918,0.0,1.0
2012-08-20,22.02,22.29,21.39,21.67,31200,10.7000358431711,10.8312351927468,10.3939040274946,10.5299626122397,64207.6353826859,0.0,1.0
2012-08-21,22.7,23.5,21.95,22.24,46400,11.030463834695,11.4192026482526,10.6660211969848,10.8069390168994,95488.2782614303,0.0,1.0
2012-08-22,22.64,22.75,22.28,22.66,6000,11.0013084236782,11.0547600105424,10.8263759575773,11.0110268940171,12347.622188978,0.0,1.0
2012-08-23,22.6,22.75,22.09,22.53,17900,10.9818714830003,11.0547600105424,10.7340504893574,10.947856836814,36837.0728637846,0.0,1.0
2012-08-24,22.69,22.89,21.99,22.49,8900,11.0256045995256,11.1227893029149,10.6854581376627,10.9284198961362,18315.6395803173,0.0,1.0
2012-08-27,22.56,22.95,22.2,22.76,9000,10.9624345423225,11.1519447139317,10.7875020762216,11.0596192457118,18521.433283467,0.0,1.0
2012-08-28,22.85,22.99,22.37,22.37,10700,11.1033523622371,11.1713816546096,10.8701090741025,10.8701090741025,22019.9262370107,0.0,1.0
2012-08-29,23.15,23.25,22.93,22.93,13300,11.2491294173211,11.2977217690158,11.1422262435928,11.1422262435928,27370.5625189014,0.0,1.0
2012-08-30,22.58,23.31,22.58,23.31,3400,10.9721530126614,11.3268771800326,10.9721530126614,11.3268771800326,6996.98590708755,0.0,1.0
2012-08-31,23.0,23.15,22.73,22.87,16500,11.1762408897791,11.2491294173211,11.0450415402034,11.113070832576,33955.9610196896,0.0,1.0
2012-09-04,23.21,23.21,22.42,23.09,28900,11.2782848283379,11.2782848283379,10.8944052499499,11.2199740063043,59474.3802102445,0.0,1.0
2012-09-05,23.33,23.8,23.1,23.42,24700,11.3365956503716,11.5649797033366,11.2248332414738,11.3803287668968,50831.0446779595,0.0,1.0
2012-09-06,23.98,24.25,23.57,23.57,32000,11.6524459363871,11.7836452859627,11.4532172944388,11.4532172944388,65853.9850078827,0.0,1.0
2012-09-07,23.78,24.2,23.61,24.17,33400,11.5552612329977,11.7593491101154,11.4726542351167,11.744771404607,68735.0968519777,0.0,1.0
2012-09-10,23.15,23.745,23.07,23.745,12400,11.2491294173211,11.5382539099045,11.2102555359654,11.5382539099045,25518.4191905547,0.0,1.0
2012-09-11,23.02,23.29,22.9,23.06,27800,11.185959360118,11.3171587096937,11.1276485380844,11.2053963007959,57210.6494755984,0.0,1.0
2012-09-12,23.23,23.36,23.02,23.19,6800,11.2880032986769,11.35117335588,11.185959360118,11.268566357999,13993.9718141751,0.0,1.0
2012-09-13,23.62,24.17,22.9,22.92,26900,11.4775134702862,11.744771404607,11.1276485380844,11.1373670084233,55358.5061472515,0.0,1.0
2012-09-14,24.3,24.35,23.8,23.8,49500,11.8079414618101,11.8322376376574,11.5649797033366,11.5649797033366,101867.883059069,0.0,1.0
2012-09-17,23.97,24.455,22.9,24.23,31800,11.6475867012176,11.8832596069369,11.1276485380844,11.7739268156238,65442.3976015836,0.0,1.0
2012-09-18,24.09,24.42,23.679,23.84,41000,11.7058975232512,11.8662522838437,11.5061829577861,11.5844166440145,84375.4182913502,0.0,1.0
2012-09-19,24.03,24.6,23.99,24.23,23700,11.6767421122344,11.9537185168942,11.6573051715565,11.7739268156238,48773.1076464633,0.0,1.0
2012-09-20,23.88,24.14,23.55,23.92,12600,11.6038535846924,11.7301936990986,11.4434988240999,11.6232905253703,25930.0065968538,0.0,1.0
2012-09-21,24.27,24.5,23.84,24.25,65500,11.7933637563017,11.9051261651995,11.5844166440145,11.7836452859627,134794.87556301,0.0,1.0
2012-09-24,24.89,25.42,24.13,24.13,50800,12.0946363368088,12.3521758007906,11.7253344639291,11.7253344639291,104543.201200014,0.0,1.0
2012-09-25,24.67,25.2,24.3,24.96,32800,11.9877331630804,12.2452726270623,11.8079414618101,12.1286509829951,67500.3346330802,0.0,1.0
2012-09-26,24.6,24.74,24.24,24.48,24800,11.9537185168942,12.0217478092667,11.7787860507933,11.8954076948605,51036.8383811091,0.0,1.0
2012-09-27,24.6,24.75,24.2,24.75,11000,11.9537185168942,12.0266070444362,11.7593491101154,12.0266070444362,22637.3073464597,0.0,1.0
2012-09-28,24.12,24.63,24.04,24.44,22800,11.7204752287596,11.9682962224026,11.6816013474039,11.8759707541827,46920.9643181167,0.0,1.0
2012-10-01,23.88,24.4,23.67,24.28,13400,11.6038535846924,11.8565338135048,11.5018096461335,11.7982229914711,27576.3562220509,0.0,1.0
2012-10-02,23.92,24.09,23.77,23.92,21700,11.6232905253703,11.7058975232512,11.5504019978282,11.6232905253703,44657.2335834704,0.0,1.0
2012-10-03,23.8,24.18,23.73,24.03,16100,11.5649797033366,11.7496306397765,11.5309650571503,11.6767421122344,33132.7862070912,0.0,1.0
2012-10-04,24.05,24.1,23.73,23.98,15700,11.6864605825734,11.7107567584207,11.5309650571503,11.6524459363871,32309.6113944924,0.0,1.0
2012-10-05,24.1,24.43,23.78,24.11,24300,11.7107567584207,11.8711115190132,11.5552612329977,11.7156159935902,50007.8698653611,0.0,1.0
2012-10-08,23.84,23.99,23.67,23.99,2800,11.5844166440145,11.6573051715565,11.5018096461335,11.6573051715565,5762.22368818975,0.0,1.0
2012-10-09,23.81,24.4,23.67,23.96,22100,11.5698389385061,11.8565338135048,11.5018096461335,11.6427274660481,45480.4083960691,0.0,1.0
2012-10-10,23.89,23.99,23.58,23.92,14000,11.6087128198619,11.6573051715565,11.4580765296083,11.6232905253703,28811.1184409486,0.0,1.0
2012-10-11,23.61,24.18,23.36,24.18,15900,11.4726542351167,11.7496306397765,11.35117335588,11.7496306397765,32721.1988007918,0.0,1.0
2012-10-12,23.6,23.8,23.42,23.42,21000,11.4677949999472,11.5649797033366,11.3803287668968,11.3803287668968,43216.6776614233,0.0,1.0
2012-10-15,23.7,23.76,23.44,23.76,8600,11.5163873516419,11.5455427626588,11.3900472372357,11.5455427626588,17698.2584708686,0.0,1.0
2012-10-16,23.59,23.92,23.42,23.92,7400,11.4629357647778,11.6232905253703,11.3803287668968,11.6232905253703,15228.7340330729,0.0,1.0
2012-10-17,23.68,23.7,23.5885,23.7,5000,11.506668881303,11.5163873516419,11.4622068795024,11.5163873516419,10289.6851574817,0.0,1.0
2012-10-18,22.48,23.69,22.4,23.6,16700,10.9235606609667,11.5115281164725,10.8846867796109,11.4677949999472,34367.5484259889,0.0,1.0
2012-10-19,21.75,22.495,21.54,22.28,26500,10.5688364935954,10.9308495137209,10.4667925550366,10.8263759575773,54535.3313346532,0.0,1.0
2012-10-22,21.8,21.92,21.55,21.76,7400,10.5931326694428,10.6514434914764,10.4716517902061,10.5736957287649,15228.7340330729,0.0,1.0
2012-10-23,22.02,22.22,21.5,21.69,36600,10.7000358431711,10.7972205465605,10.4473556143587,10.5396810825786,75320.4953527661,0.0,1.0
2012-10-24,21.91,22.24,21.77,22.21,40500,10.646584256307,10.8069390168994,10.5785549639344,10.792361311391,83346.4497756014,0.0,1.0
2012-10-25,22.21,22.49,21.92,22.2,17000,10.792361311391,10.9284198961362,10.6514434914764,10.7875020762216,34984.9295354379,0.0,1.0
2012-10-26,22.12,22.33,21.93,22.28,21900,10.7486281948658,10.8506721334247,10.6563027266459,10.8263759575773,45068.8209897699,0.0,1.0
2012-10-31,22.55,22.69,22.01,22.2,28800,10.957575307153,11.0256045995256,10.6951766080016,10.7875020762216,59268.5865070945,0.0,1.0
2012-11-01,22.86,22.96,22.55,22.64,37000,11.1082115974065,11.1568039491012,10.957575307153,11.0013084236782,76143.6701653647,0.0,1.0
2012-11-02,22.31,23.0,22.14,23.0,33100,10.8409536630857,11.1762408897791,10.7583466652047,11.1762408897791,68117.715742529,0.0,1.0
2012-11-05,22.37,22.59,22.15,22.44,11000,10.8701090741025,10.9770122478309,10.7632059003742,10.9041237202888,22637.3073464598,0.0,1.0
2012-11-06,22.63,22.77,22.44,22.62,6600,10.9964491885087,11.0644784808813,10.9041237202888,10.9915899533393,13582.3844078759,0.0,1.0
2012-11-07,21.42,22.27,21.36,22.27,26000,10.4765110253755,10.8922455898746,10.4471650561168,10.8922455898746,53158.9189044965,0.14,1.0
2012-11-08,21.02,21.92,21.02,21.39,17600,10.2808712303172,10.7210607691985,10.2808712303172,10.4618380407462,35984.4989507359,0.0,1.0
2012-11-09,21.24,21.65,21.0,21.0,15800,10.3884731175993,10.5890039075341,10.2710892405642,10.2710892405642,32304.2661035015,0.0,1.0
2012-11-12,21.63,21.94,21.3,21.39,17900,10.5792219177812,10.7308427589514,10.417819086858,10.4618380407462,36597.8710919416,0.0,1.0
2012-11-13,21.62,22.2999,21.44,21.55,14800,10.5743309229047,10.9068696645552,10.4862930151285,10.5400939587695,30259.6922994826,0.0,1.0
2012-11-14,20.53,21.7,20.53,21.7,18500,10.0412124813707,10.6134588819164,10.0412124813707,10.6134588819164,37824.6153743531,0.0,1.0
2012-11-15,19.98,21.32,19.71,20.51,38600,9.77220776316542,10.4276010766109,9.64015090150102,10.0314304916178,78920.5488351368,0.0,1.0
2012-11-16,20.37,20.67,19.8101,20.0,32400,9.96295656334732,10.1096864096411,9.68910976021437,9.78198975291833,66244.1912502186,0.0,1.0
2012-11-19,21.04,21.31,20.82,20.82,24000,10.2906532200701,10.4227100817345,10.183051332788,10.183051332788,49069.7712964581,0.0,1.0
2012-11-20,21.24,21.9,20.92,20.92,21400,10.3884731175993,10.7112787794456,10.2319612815526,10.2319612815526,43753.8794060084,0.0,1.0
2012-11-21,21.22,21.87,20.87,21.41,20200,10.3786911278464,10.6966057948162,10.2075063071703,10.4716200304991,41300.3908411854,0.0,1.0
2012-11-23,21.6,21.64,21.08,21.08,17800,10.5645489331518,10.5841129126576,10.3102171995759,10.3102171995759,36393.4137115398,0.0,1.0
2012-11-26,21.38,21.8,21.25,21.36,15600,10.4569470458697,10.662368830681,10.3933641124757,10.4471650561168,31895.3513426978,0.0,1.0
2012-11-27,21.08,21.47,20.98,21.35,16200,10.3102171995759,10.5009659997578,10.2613072508113,10.4422740612403,33122.0956251093,0.0,1.0
2012-11-28,21.45,21.62,21.03,21.03,10300,10.4911840100049,10.5743309229047,10.2857622251936,10.2857622251936,21059.1101813967,0.0,1.0
2012-11-29,21.81,21.89,21.4,21.71,9600,10.6672598255574,10.7063877845691,10.4667290356226,10.6183498767929,19627.9085185833,0.0,1.0
2012-11-30,21.6,21.87,21.17,21.87,24300,10.5645489331518,10.6966057948162,10.3542361534641,10.6966057948162,49683.1434376639,0.0,1.0
2012-12-03,21.79,21.97,21.2401,21.72,14200,10.6574778358045,10.7455157435808,10.388522027548,10.6232408716693,29032.9480170712,0.0,1.0
2012-12-04,21.7,21.85,21.28,21.75,14400,10.6134588819164,10.6868238050633,10.4080370971051,10.6379138562987,29441.8627778749,0.0,1.0
2012-12-05,22.02,22.34,21.56,21.85,16900,10.7699707179631,10.9264825540098,10.544984953646,10.6868238050633,34553.2972879226,0.0,1.0
2012-12-06,22.07,22.76,21.88,22.07,40300,10.7944256923454,11.1319043388211,10.7014967896927,10.7944256923454,82396.3243019692,0.0,1.0
2012-12-07,22.07,22.33,21.91,22.33,17000,10.7944256923454,10.9215915591333,10.716169774322,10.9215915591333,34757.7546683245,0.0,1.0
2012-12-10,22.12,22.37,21.721,22.07,21900,10.8188806667277,10.9411555386392,10.623729971157,10.7944256923454,44776.166308018,0.0,1.0
2012-12-11,22.15,22.31,21.7001,22.22,31900,10.8335536513571,10.9118095693804,10.6135077918652,10.8677906154923,65221.9043482087,0.0,1.0
2012-12-12,21.75,22.46,21.75,22.14,33900,10.6379138562987,10.9851744925273,10.6379138562987,10.8286626564806,69311.0519562471,0.0,1.0
2012-12-13,21.4,21.99,21.311,21.84,10700,10.4667290356226,10.7552977333337,10.4231991812221,10.6819328101868,21876.9397030043,0.0,1.0
2012-12-14,21.37,21.58,21.21,21.28,23200,10.4520560509932,10.5547669433989,10.3738001329699,10.4080370971051,47434.1122532431,0.0,1.0
2012-12-17,22.07,22.11,21.38,21.55,40500,10.7944256923454,10.8139896718512,10.4569470458697,10.5400939587695,82805.239062773,0.0,1.0
2012-12-18,22.47,22.56,21.9,22.14,26000,10.9900654874037,11.0340844412919,10.7112787794456,10.8286626564806,53158.9189044966,0.0,1.0
2012-12-19,22.14,22.5,21.78,22.5,12500,10.8286626564806,11.0047384720331,10.6525868409281,11.0047384720331,25557.1725502386,0.0,1.0
2012-12-20,22.73,22.8,21.82,22.09,19700,11.1172313541917,11.1514683183269,10.6721508204339,10.8042076820983,40278.103939176,0.0,1.0
2012-12-21,22.44,22.71,22.03,22.47,71400,10.9753925027744,11.1074493644388,10.7748617128395,10.9900654874037,145982.569606963,0.0,1.0
2012-12-24,22.27,22.4,22.16,22.4,5900,10.8922455898746,10.9558285232685,10.8384446462335,10.9558285232685,12062.9854437126,0.0,1.0
2012-12-26,22.15,22.3,21.9,22.3,9300,10.8335536513571,10.9069185745039,10.7112787794456,10.9069185745039,19014.5363773775,0.0,1.0
2012-12-27,21.85,22.15,21.57,22.15,21300,10.6868238050633,10.8335536513571,10.5498759485224,10.8335536513571,43549.4220256065,0.0,1.0
2012-12-28,21.24,21.95,21.15,21.8,25900,10.3884731175993,10.7357337538279,10.3444541637111,10.662368830681,52954.4615240943,0.0,1.0
2012-12-31,21.72,21.86,21.12,21.32,24600,10.6232408716693,10.6917147999397,10.3297811790818,10.4276010766109,50296.5155788697,0.0,1.0
2013-01-02,23.02,23.1,22.0,22.4,63100,11.259070205609,11.2981981646207,10.7601887282102,10.9558285232685,129012.607033605,0.0,1.0
2013-01-03,22.84,23.22,22.38,23.13,14200,11.1710322978327,11.3568901031382,10.9460465335156,11.3128711492501,29032.9480170712,0.0,1.0
2013-01-04,22.96,23.11,22.5,22.96,29700,11.2297242363502,11.3030891594971,11.0047384720331,11.2297242363502,60723.8419793672,0.0,1.0
2013-01-07,22.58,22.75,22.403,22.75,6400,11.0438664310448,11.1270133439446,10.9572958217315,11.1270133439446,13085.2723457222,0.0,1.0
2013-01-08,22.45,22.58,22.2301,22.53,7100,10.9802834976508,11.0438664310448,10.8727305203175,11.0194114566625,14516.4740085356,0.0,1.0
2013-01-09,22.47,22.85,22.259,22.48,17700,10.9900654874037,11.1759232927092,10.8868654955105,10.9949564822802,36188.9563311381,0.0,1.0
2013-01-10,22.37,22.5,22.17,22.5,6100,10.9411555386392,11.0047384720331,10.84333564111,11.0047384720331,12471.9002045164,0.0,1.0
2013-01-11,22.11,22.43,21.96,22.31,8800,10.8139896718512,10.9705015078979,10.7406247487043,10.9118095693804,17992.249475368,0.0,1.0
2013-01-14,21.93,22.42,21.89,22.09,9800,10.725951764075,10.9656105130215,10.7063877845691,10.8042076820983,20036.823279387,0.0,1.0
2013-01-15,21.72,21.84,21.44,21.71,14200,10.6232408716693,10.6819328101868,10.4862930151285,10.6183498767929,29032.9480170711,0.0,1.0
2013-01-16,21.67,21.86,21.51,21.66,11000,10.598785897287,10.6917147999397,10.5205299792637,10.5938949024106,22490.31184421,0.0,1.0
2013-01-17,21.95,22.0,21.8,21.8,7200,10.7357337538279,10.7601887282102,10.662368830681,10.662368830681,14720.9313889374,0.0,1.0
2013-01-18,21.99,22.0,21.83,21.92,13100,10.7552977333337,10.7601887282102,10.6770418153104,10.7210607691985,26783.9168326501,0.0,1.0
2013-01-22,21.81,21.99,21.65,21.92,8200,10.6672598255574,10.7552977333337,10.5890039075341,10.7210607691985,16765.5051929566,0.0,1.0
2013-01-23,21.72,22.14,21.62,21.86,4700,10.6232408716693,10.8286626564806,10.5743309229047,10.6917147999397,9609.49687888973,0.0,1.0
2013-01-24,21.68,21.82,21.46,21.82,12800,10.6036768921635,10.6721508204339,10.4960750048814,10.6721508204339,26170.5446914443,0.0,1.0
2013-01-25,21.54,21.883,21.47,21.85,57100,10.535202963893,10.7029640881556,10.5009659997578,10.6868238050633,116745.164209491,0.0,1.0
2013-01-28,22.09,22.09,21.51,21.61,18300,10.8042076820983,10.8042076820983,10.5205299792637,10.5694399280283,37415.7006135494,0.0,1.0
2013-01-29,22.41,22.58,22.09,22.09,19100,10.960719518145,11.0438664310448,10.8042076820983,10.8042076820983,39051.3596567646,0.0,1.0
2013-01-30,22.33,22.45,22.13,22.44,12300,10.9215915591333,10.9802834976508,10.8237716616041,10.9753925027744,25148.2577894349,0.0,1.0
2013-01-31,22.33,22.5,22.14,22.4,19900,10.9215915591333,11.0047384720331,10.8286626564806,10.9558285232685,40687.01869998,0.0,1.0
2013-02-01,22.48,22.57,22.13,22.43,14200,10.9949564822802,11.0389754361683,10.8237716616041,10.9705015078979,29032.9480170711,0.0,1.0
2013-02-04,22.02,22.34,21.92,22.34,11200,10.7699707179631,10.9264825540098,10.7210607691985,10.9264825540098,22899.2266050138,0.0,1.0
2013-02-05,22.16,22.32,22.04,22.22,12900,10.8384446462335,10.9167005642569,10.779752707716,10.8677906154923,26375.0020718463,0.0,1.0
2013-02-06,22.02,22.1,21.73,21.9,4400,10.84333564111,10.882730139352,10.7005305849827,10.784243893747,8935.25785853862,0.15,1.0
2013-02-07,22.0,22.07,21.85,22.02,7200,10.8334870165495,10.8679572025112,10.7596223323457,10.84333564111,14621.331041245,0.0,1.0
2013-02-08,22.0,22.1,21.95,22.1,9400,10.8334870165495,10.882730139352,10.8088654551482,10.882730139352,19088.9599705143,0.0,1.0
2013-02-11,21.74,22.01,21.51,22.01,12600,10.705454897263,10.8384113288297,10.5921957148172,10.8384113288297,25587.3293221788,0.0,1.0
2013-02-12,21.9,21.95,21.75,21.84,7700,10.784243893747,10.8088654551482,10.7103792095432,10.7546980200655,15636.7012524426,0.0,1.0
2013-02-13,21.77,21.91,21.7155,21.91,4400,10.7202278341037,10.7891682060272,10.6933903321764,10.7891682060272,8935.25785853866,0.0,1.0
2013-02-14,21.72,21.85,21.64,21.64,9300,10.6956062727025,10.7596223323457,10.6562117744605,10.6562117744605,18885.8859282748,0.0,1.0
2013-02-15,21.9,22.0,21.75,21.87,17200,10.784243893747,10.8334870165495,10.7103792095432,10.7694709569062,34928.7352651964,0.0,1.0
2013-02-19,21.92,22.0,21.82,22.0,26600,10.7940925183075,10.8334870165495,10.744849395505,10.8334870165495,54017.6952357107,0.0,1.0
2013-02-20,22.02,22.71,21.87,21.98,58800,10.84333564111,11.1831131884472,10.7694709569062,10.823638391989,119407.536836834,0.0,1.0
2013-02-21,22.55,22.81,22.07,22.07,18100,11.1043241919632,11.2323563112497,10.8679572025112,10.8679572025112,36756.4016453522,0.0,1.0
2013-02-22,22.65,22.7,22.58,22.62,7400,11.1535673147657,11.178188876167,11.119097128804,11.138794377925,15027.4791257241,0.0,1.0
2013-02-25,21.68,22.5,21.68,22.5,21500,10.6759090235815,11.079702630562,10.6759090235815,11.079702630562,43660.9190814956,0.0,1.0
2013-02-26,22.04,22.2099,21.79,21.79,4900,10.8531842656705,10.9368483313119,10.7300764586642,10.7300764586642,9950.62806973619,0.0,1.0
2013-02-27,21.96,22.2325,21.91,22.08,16000,10.8137897674285,10.9479772770653,10.7891682060272,10.8728815147915,32491.8467583223,0.0,1.0
2013-02-28,21.76,22.0,21.7,21.97,7300,10.7153035218235,10.8334870165495,10.685757648142,10.8187140797087,14824.4050834845,0.0,1.0
2013-03-01,21.64,21.81,21.59,21.68,15400,10.6562117744605,10.7399250832247,10.6315902130592,10.6759090235815,31273.4025048852,0.0,1.0
2013-03-04,21.84,21.97,21.59,21.67,10600,10.7546980200655,10.8187140797087,10.6315902130592,10.6709847113012,21525.8484773885,0.0,1.0
2013-03-05,22.03,22.164,21.8101,22.06,10600,10.8482599533902,10.9142457379456,10.7399743263475,10.863032890231,21525.8484773886,0.0,1.0
2013-03-06,21.96,22.16,21.9,22.16,4900,10.8137897674285,10.9122760130335,10.784243893747,10.9122760130335,9950.62806973619,0.0,1.0
2013-03-07,22.13,22.35,21.94,22.03,6800,10.8975030761927,11.0058379463582,10.803941142868,10.8482599533902,13809.034872287,0.0,1.0
2013-03-08,22.2,22.34,21.82,22.27,17400,10.9319732621545,11.000913634078,10.744849395505,10.9664434481162,35334.8833496754,0.0,1.0
2013-03-11,22.1,22.25,21.96,22.18,7100,10.882730139352,10.9565948235557,10.8137897674285,10.922124637594,14418.2569990055,0.0,1.0
2013-03-12,22.11,22.2,21.95,22.1,13100,10.8876544516322,10.9319732621545,10.8088654551482,10.882730139352,26602.6995333765,0.0,1.0
2013-03-13,22.23,22.24,21.94,22.2,9600,10.9467461989952,10.9516705112755,10.803941142868,10.9319732621545,19495.1080549934,0.0,1.0
2013-03-14,22.79,22.84,22.12,22.35,29700,11.2225076866892,11.2471292480905,10.8925787639125,11.0058379463582,60312.9905451358,0.0,1.0
2013-03-15,23.63,24.0899,22.61,22.84,57200,11.6361499182302,11.8626190399989,11.1338700656447,11.2471292480905,116158.352161002,0.0,1.0
2013-03-18,23.21,23.62,21.93,23.36,18400,11.4293288024597,11.6312256059499,10.7990168305877,11.5031934866634,37365.6237720707,0.0,1.0
2013-03-19,22.79,23.69,22.4301,23.35,26200,11.2225076866892,11.6656957919117,11.045281687723,11.4982691743832,53205.3990667528,0.0,1.0
2013-03-20,22.67,23.0,22.36,23.0,27000,11.1634159393262,11.3259182445744,11.0107622586385,11.3259182445744,54829.991404669,0.0,1.0
2013-03-21,22.36,22.61,22.36,22.46,6400,11.0107622586385,11.1338700656447,11.0107622586385,11.060005381441,12996.7387033289,0.0,1.0
2013-03-22,23.04,23.1,22.53,22.53,5600,11.3456154936954,11.3751613673769,11.0944755674027,11.0944755674027,11372.1463654129,0.0,1.0
2013-03-25,23.23,23.36,22.93,23.21,8200,11.4391774270202,11.5031934866634,11.2914480586127,11.4293288024597,16652.0714636402,0.0,1.0
2013-03-26,23.34,23.35,23.05,23.32,4400,11.4933448621029,11.4982691743832,11.3505398059757,11.4834962375424,8935.25785853867,0.0,1.0
2013-03-27,22.99,23.23,22.93,23.2,3400,11.3209939322942,11.4391774270202,11.2914480586127,11.4244044901794,6904.51743614349,0.0,1.0
2013-03-28,23.01,23.08,22.71,23.08,25100,11.3308425568547,11.3653127428164,11.1831131884472,11.3653127428164,50971.5846021181,0.0,1.0
2013-04-01,22.21,23.04,22.13,23.04,16300,10.9368975744347,11.3456154936954,10.8975030761927,11.3456154936954,33101.0688850409,0.0,1.0
2013-04-02,22.1,22.6699,22.01,22.46,17100,10.882730139352,11.1633666962034,10.8384113288297,11.060005381441,34725.6612229569,0.0,1.0
2013-04-03,22.0,22.3628,21.86,22.2,15500,10.8334870165495,11.0121410660769,10.764546644626,10.9319732621545,31476.4765471247,0.0,1.0
2013-04-04,22.01,22.0957,21.86,21.97,6800,10.8384113288297,10.8806126850715,10.764546644626,10.8187140797087,13809.034872287,0.0,1.0
2013-04-05,21.7,21.8,21.58,21.63,7100,10.685757648142,10.7350007709445,10.626665900779,10.6512874621802,14418.2569990055,0.0,1.0
2013-04-08,21.95,22.02,21.4,21.82,27000,10.8088654551482,10.84333564111,10.5380282797345,10.744849395505,54829.991404669,0.0,1.0
2013-04-09,21.29,22.27,21.26,21.85,15300,10.4838608446517,10.9664434481162,10.469087907811,10.7596223323457,31070.3284626458,0.0,1.0
2013-04-10,21.88,21.97,21.43,21.43,9800,10.7743952691865,10.8187140797087,10.5528012165752,10.5528012165752,19901.2561394724,0.0,1.0
2013-04-11,21.98,22.11,21.653,21.91,5500,10.823638391989,10.8876544516322,10.6626133804248,10.7891682060272,11169.0723231733,0.0,1.0
2013-04-12,21.75,22.23,21.64,21.82,36500,10.7103792095432,10.9467461989952,10.6562117744605,10.744849395505,74122.025417423,0.0,1.0
2013-04-15,20.43,21.759,20.23,21.64,27300,10.0603699885503,10.7148110905955,9.96188374294526,10.6562117744605,55439.2135313872,0.0,1.0
2013-04-16,20.97,21.6,20.61,20.63,22600,10.3262828516837,10.6365145253395,10.1490076095948,10.1588562341553,45894.7335461305,0.0,1.0
2013-04-17,20.47,21.02,20.12,20.8,27300,10.0800672376713,10.350904413085,9.90771630786252,10.2425695429195,55439.2135313872,0.0,1.0
2013-04-18,20.61,21.01,20.53,20.57,10700,10.1490076095948,10.3459801008047,10.1096131113528,10.1293103604738,21728.922519628,0.0,1.0
2013-04-19,20.76,20.92,20.4201,20.67,15300,10.2228722937985,10.3016612902825,10.0554949193928,10.1785534832763,31070.3284626457,0.0,1.0
2013-04-22,20.64,20.8899,20.5,20.86,5900,10.1637805464355,10.2868391103189,10.094840174512,10.272115416601,11981.3684921314,0.0,1.0
2013-04-23,21.09,21.3,20.89,20.91,8400,10.3853745990467,10.488785156932,10.2868883534417,10.2967369780022,17058.2195481193,0.0,1.0
2013-04-24,21.37,21.38,20.88,21.2,7600,10.5232553428937,10.528179655174,10.2819640411615,10.4395420341295,15433.6272102032,0.0,1.0
2013-04-25,21.4,21.49,21.26,21.49,5400,10.5380282797345,10.5823470902567,10.469087907811,10.5823470902567,10965.9982809338,0.0,1.0
2013-04-26,20.85,21.47,20.79,21.35,9600,10.2671911043207,10.5724984656962,10.2376452306393,10.5134067183332,19495.1080549935,0.0,1.0
2013-04-29,21.05,21.05,20.9,20.95,3800,10.3656773499257,10.3656773499257,10.291812665722,10.3164342271232,7716.81360510159,0.0,1.0
2013-04-30,21.32,21.37,21.2205,21.27,8200,10.4986337814925,10.5232553428937,10.449636874304,10.4740122200912,16652.0714636402,0.0,1.0
2013-05-01,19.96,21.79,19.9,21.79,41500,9.82892731137852,10.7300764586642,9.79938143769702,10.7300764586642,84275.7275293985,0.0,1.0
2013-05-02,20.26,20.44,20.08,20.11,15200,9.97665667978601,10.0652943008305,9.88801905874152,9.90279199558227,30867.2544204062,0.0,1.0
2013-05-03,20.64,20.98,20.45,20.55,25700,10.1637805464355,10.331207163964,10.0702186131108,10.1194617359133,52190.0288555553,0.0,1.0
2013-05-06,20.94,20.94,20.65,20.67,2500,10.311509914843,10.311509914843,10.1687048587158,10.1785534832763,5076.85105598786,0.0,1.0
2013-05-07,21.29,21.29,20.92,20.92,7100,10.4838608446517,10.4838608446517,10.3016612902825,10.3016612902825,14418.2569990056,0.0,1.0
2013-05-08,21.62,21.62,20.795,21.12,6800,10.7202278341037,10.7202278341037,10.3111534602307,10.4723039711504,13713.887640737,0.15,1.0
2013-05-09,21.45,21.77,21.36,21.65,12000,10.6359337206996,10.7946049929897,10.591307425368,10.7351032658809,24200.9781895359,0.0,1.0
2013-05-10,21.46,21.46,21.36,21.46,1786,10.6408921979586,10.6408921979586,10.591307425368,10.6408921979586,3601.91225387594,0.0,1.0
2013-05-13,21.53,21.57,21.35,21.35,1991,10.6756015387721,10.6954354478084,10.5863489481089,10.5863489481089,4015.34563128051,0.0,1.0
2013-05-14,21.75,21.837,21.5,21.55,12000,10.7846880384716,10.8278267906255,10.6607261069949,10.6855184932903,24200.9781895359,0.0,1.0
2013-05-15,21.78,21.915,21.555,21.6,5200,10.7995634702488,10.8665029132462,10.6879977319198,10.7103108795856,10487.0905487989,0.0,1.0
2013-05-16,21.5,21.5,21.3,21.5,15500,10.6607261069949,10.6607261069949,10.5615565618136,10.6607261069949,31259.5968281506,0.0,1.0
2013-05-17,21.69,21.96,21.49,21.52,14100,10.7549371749172,10.888816060912,10.6557676297358,10.6706430615131,28436.1493727047,0.0,1.0
2013-05-20,22.22,22.48,21.45,21.59,17100,11.0177364696478,11.1466568783835,10.6359337206996,10.7053524023265,34486.3939200886,0.0,1.0
2013-05-21,22.5,22.81,22.02,22.02,15100,11.1565738329017,11.3102866279327,10.9185669244664,10.9185669244664,30452.8975551659,0.0,1.0
2013-05-22,21.97,22.48,21.81,22.48,12300,10.8937745381711,11.1466568783835,10.814438902026,11.1466568783835,24806.0026442743,0.0,1.0
2013-05-23,21.87,22.05,21.77,21.78,4000,10.8441897655804,10.9334423562436,10.7946049929897,10.7995634702488,8066.99272984531,0.0,1.0
2013-05-24,21.98,21.98,21.59,21.82,8400,10.8987330154302,10.8987330154302,10.7053524023265,10.8193973792851,16940.6847326751,0.0,1.0
2013-05-28,22.65,22.7,22.22,22.22,18700,11.2309509917877,11.255743378083,11.0177364696478,11.0177364696478,37713.1910120267,0.0,1.0
2013-05-29,22.25,22.56,22.21,22.56,3800,11.032611901425,11.1863246964561,11.0127779923887,11.1863246964561,7663.64309335302,0.0,1.0
2013-05-30,22.47,22.48,22.05,22.17,3900,11.1416984011245,11.1466568783835,10.9334423562436,10.9929440833524,7865.31791159914,0.0,1.0
2013-05-31,21.86,22.2,21.55,22.2,15400,10.8392312883213,11.0078195151296,10.6855184932903,11.0078195151296,31057.9220099045,0.0,1.0
2013-06-03,22.69,22.75,21.41,21.88,53300,11.2507849008239,11.2805357643783,10.6160998116633,10.8491482428395,107492.678125189,0.0,1.0
2013-06-04,22.17,22.73,21.91,22.73,15900,10.9929440833524,11.2706188098602,10.8640236746167,11.2706188098602,32066.2961011352,0.0,1.0
2013-06-05,21.87,22.4,21.76,22.34,26300,10.8441897655804,11.106989060311,10.7896465157307,11.0772381967566,53040.4771987329,0.0,1.0
2013-06-06,22.01,22.2,21.67,22.15,10000,10.9136084472074,11.0078195151296,10.7450202203991,10.9830271288343,20167.4818246132,0.0,1.0
2013-06-07,22.15,22.2,21.615,22.12,8000,10.9830271288343,11.0078195151296,10.7177485954742,10.9681516970571,16133.9854596906,0.0,1.0
2013-06-10,22.23,22.23,22.04,22.2,3800,11.0226949469068,11.0226949469068,10.9284838789846,11.0078195151296,7663.64309335306,0.0,1.0
2013-06-11,21.8,21.89,21.76,21.89,7000,10.8094804247669,10.8541067200985,10.7896465157307,10.8541067200985,14117.2372772293,0.0,1.0
2013-06-12,21.75,21.84,21.65,21.84,8000,10.7846880384716,10.8293143338032,10.7351032658809,10.8293143338032,16133.9854596906,0.0,1.0
2013-06-13,22.13,22.25,21.77,21.78,19200,10.9731101743162,11.032611901425,10.7946049929897,10.7995634702488,38721.5651032573,0.0,1.0
2013-06-14,21.63,22.2135,21.6,22.11,29400,10.7251863113628,11.0145134594294,10.7103108795856,10.963193219798,59292.3965643629,0.0,1.0
2013-06-17,21.99,22.05,21.82,21.95,4600,10.9036914926892,10.9334423562436,10.8193973792851,10.883857583653,9277.04163932211,0.0,1.0
2013-06-18,22.58,22.58,21.97,21.97,14900,11.1962416509742,11.1962416509742,10.8937745381711,10.8937745381711,30049.5479186737,0.0,1.0
2013-06-19,22.03,22.65,21.95,22.51,11300,10.9235254017255,11.2309509917877,10.883857583653,11.1615323101607,22789.254461813,0.0,1.0
2013-06-20,21.4,21.8599,21.16,21.68,27300,10.6111413344042,10.8391817035488,10.4921378801866,10.7499786976581,55057.2253811944,0.0,1.0
2013-06-21,21.8,21.88,21.205,21.53,72600,10.8094804247669,10.8491482428395,10.5144510278524,10.6756015387721,146415.918046693,0.0,1.0
2013-06-24,21.66,22.2,21.36,21.45,17100,10.74006174314,11.0078195151296,10.591307425368,10.6359337206996,34486.3939200886,0.0,1.0
2013-06-25,21.9,22.17,21.64,21.7,59100,10.8590651973576,10.9929440833524,10.7301447886219,10.7598956521763,119189.817583464,0.0,1.0
2013-06-26,21.95,22.36,21.84,21.88,27000,10.883857583653,11.0871551512747,10.8293143338032,10.8491482428395,54452.2009264555,0.0,1.0
2013-06-27,22.12,22.35,21.97,22.1,18200,10.9681516970571,11.0821966740156,10.8937745381711,10.958234742539,36704.8169207961,0.0,1.0
2013-06-28,22.52,22.55,21.831,22.11,94000,11.1664907874198,11.181366219197,10.82485170427,10.963193219798,189574.329151364,0.0,1.0
2013-07-01,22.88,23.1,22.31,22.56,10500,11.3449959687462,11.4540824684457,11.0623627649794,11.1863246964561,21175.8559158439,0.0,1.0
2013-07-02,22.86,23.13,22.72,22.75,13200,11.3350790142281,11.4689579002229,11.2656603326011,11.2805357643783,26621.0760084895,0.0,1.0
2013-07-03,23.16,23.16,21.88,21.88,3900,11.4838333320001,11.4838333320001,10.8491482428395,10.8491482428395,7865.31791159917,0.0,1.0
2013-07-05,23.91,23.92,23.08,23.53,11300,11.8557191264302,11.8606776036892,11.4441655139276,11.6672969905856,22789.2544618129,0.0,1.0
2013-07-08,23.97,24.1,23.14,23.93,12200,11.8854699899846,11.9499301943524,11.473916377482,11.8656360809483,24604.3278260281,0.0,1.0
2013-07-09,23.73,23.96,23.25,23.96,23700,11.7664665357669,11.8805115127255,11.5284596273317,11.8805115127255,47796.9319243336,0.0,1.0
2013-07-10,23.93,24.03,23.57,23.75,14300,11.8656360809483,11.915220853539,11.6871308996219,11.7763834902851,28839.4990091969,0.0,1.0
2013-07-11,24.68,24.68,24.11,24.11,21400,12.2375218753784,12.2375218753784,11.9548886716115,11.9548886716115,43158.4111046722,0.0,1.0
2013-07-12,24.49,24.64,24.0,24.64,23400,12.1433108074561,12.2176879663421,11.9003454217618,12.2176879663421,47191.9074695949,0.0,1.0
2013-07-15,24.98,25.01,24.54,24.58,26500,12.3862761931504,12.4011516249276,12.1681031937514,12.1879371027877,53443.826835225,0.0,1.0
2013-07-16,25.17,25.316,24.68,25.08,40700,12.4804872610727,12.552881029055,12.2375218753784,12.435860965741,82081.6510261756,0.0,1.0
2013-07-17,25.0,25.43,24.03,25.43,33500,12.3961931476685,12.6094076698084,11.915220853539,12.6094076698084,67561.0641124544,0.0,1.0
2013-07-18,25.24,25.72,25.01,25.02,43700,12.5151966018861,12.7532035103214,12.4011516249276,12.4061101021866,88131.8955735601,0.0,1.0
2013-07-19,25.22,25.4,24.89,25.31,36000,12.505279647368,12.5945322380312,12.3416498978188,12.5499059426996,72602.9345686077,0.0,1.0
2013-07-22,25.92,26.0,25.1,25.1,26600,12.8523730555027,12.8920408735752,12.4457779202592,12.4457779202592,53645.5016534713,0.0,1.0
2013-07-23,25.94,26.33,25.67,25.99,50200,12.8622900100208,13.0556706231245,12.728411124026,12.8870823963162,101240.758759559,0.0,1.0
2013-07-24,25.49,26.24,24.98,26.0,42800,12.6391585333628,13.0110443277929,12.3862761931504,12.8920408735752,86316.8222093448,0.0,1.0
2013-07-25,26.63,26.83,25.57,25.59,17400,13.2044249408965,13.3035944860778,12.6788263514354,12.6887433059535,35091.418374827,0.0,1.0
2013-07-26,26.43,26.56,25.469,26.35,10900,13.1052553957151,13.169715600083,12.6287457311188,13.0655875776426,21982.5551888285,0.0,1.0
2013-07-29,26.16,26.5,25.91,25.91,19000,12.9713765097203,13.1399647365286,12.8474145782436,12.8474145782436,38318.2154667653,0.0,1.0
2013-07-30,28.15,28.5,25.85,26.44,46700,13.9581134842747,14.1316601883421,12.8176637146892,13.1102138729742,94182.1401209442,0.0,1.0
2013-07-31,27.67,28.485,27.34,28.1,46600,13.7201065758395,14.1242224724535,13.5564768262903,13.9333210979794,93980.4653026978,0.0,1.0
2013-08-01,27.35,28.41,27.21,27.75,22900,13.5614353035493,14.0870338930105,13.4920166219224,13.759774393912,46183.5333783645,0.0,1.0
2013-08-02,27.43,27.9,27.0,27.15,47300,13.6011031216219,13.8341515527981,13.387888599482,13.462265758368,95392.1890304206,0.0,1.0
2013-08-05,27.11,28.05,26.7,27.59,31900,13.4424318493317,13.9085287116841,13.23913428171,13.680438757767,64334.2670205164,0.0,1.0
2013-08-06,27.17,28.3799,26.68,27.13,14200,13.4721827128861,14.0721088764607,13.2292173271918,13.4523488038499,28637.8241909509,0.0,1.0
2013-08-07,27.47,27.7,26.96,27.3,58400,13.6953141895442,13.8099819093693,13.4410509847146,13.6105597879343,117138.459023071,0.15,1.0
2013-08-08,27.6,28.3,26.76,27.63,20000,13.7601263790105,14.1091150915217,13.3413399239972,13.7750830381181,40115.9106243394,0.0,1.0
2013-08-09,27.07,27.63,27.05,27.51,14600,13.4958920681092,13.7750830381181,13.4859209620375,13.7152564016877,29284.6147557678,0.0,1.0
2013-08-12,27.13,27.3,26.85,27.01,8800,13.5258053863245,13.6105597879343,13.38620990132,13.465978749894,17651.0006747093,0.0,1.0
2013-08-13,26.77,27.22,26.55,27.18,15100,13.346325477033,13.5706753636473,13.2366433102438,13.5507331515038,30287.5125213763,0.0,1.0
2013-08-14,26.44,26.79,26.2801,26.69,9300,13.1818022268492,13.3562965831048,13.1020832338056,13.306441052746,18653.8984403178,0.0,1.0
2013-08-15,25.35,26.4035,24.96,25.92,26200,12.638376945939,13.1636049582683,12.4439403775399,12.9225534689838,52551.8429178846,0.0,1.0
2013-08-16,25.05,25.6,24.91,25.19,12200,12.4888103548628,12.7630157718358,12.4190126123606,12.558608097365,24470.705480847,0.0,1.0
2013-08-19,24.81,25.59,24.76,25.23,16800,12.3691570820018,12.7580302188,12.3442293168225,12.5785503095085,33697.3649244452,0.0,1.0
2013-08-20,25.69,25.865,24.9,24.9,22800,12.8078857491587,12.8951329272865,12.4140270593247,12.4140270593247,45732.1381117469,0.0,1.0
2013-08-21,25.29,26.09,25.29,25.5,17800,12.6084636277238,13.0073078705936,12.6084636277238,12.7131602414771,35703.1604556619,0.0,1.0
2013-08-22,25.79,26.13,25.49,25.6,12700,12.8577412795174,13.0272500827371,12.7081746884412,12.7630157718358,25473.6032464556,0.0,1.0
2013-08-23,25.35,25.76,24.03,25.76,30000,12.638376945939,12.8427846204098,11.9802839452037,12.8427846204098,60173.865936509,0.0,1.0
2013-08-26,25.1,25.54,24.99,25.35,11900,12.5137381200422,12.7331024536206,12.4588970366476,12.638376945939,23868.9668214819,0.0,1.0
2013-08-27,24.0,25.045,23.82,24.66,20100,11.9653272860961,12.4863175783449,11.8755873314504,12.2943737864637,40316.490177461,0.0,1.0
2013-08-28,24.34,24.38,24.09,24.36,22000,12.1348360893158,12.1547783014593,12.010197263419,12.1448071953875,44127.5016867733,0.0,1.0
2013-08-29,24.67,24.87,24.32,24.32,38100,12.2993593394996,12.3990704002171,12.1248649832441,12.1248649832441,76420.8097393666,0.0,1.0
2013-08-30,23.87,24.9,23.8,24.58,27000,11.9005150966298,12.4140270593247,11.8656162253786,12.2544893621768,54156.4793428579,0.0,1.0
2013-09-03,24.18,27.07,23.71,24.41,17200,12.0550672407418,13.4958920681092,11.8207462480558,12.1697349605669,34499.6831369319,0.0,1.0
2013-09-04,23.82,24.81,23.71,24.21,21900,11.8755873314504,12.3691570820018,11.8207462480558,12.0700238998494,43926.9221336515,0.0,1.0
2013-09-05,23.76,24.78,23.76,24.78,10700,11.8456740132351,12.3542004228942,11.8456740132351,12.3542004228942,21462.0121840216,0.0,1.0
2013-09-06,23.5,23.94,23.22,23.94,28600,11.7160496343024,11.9354139678809,11.576454149298,11.9354139678809,57365.7521928054,0.0,1.0
2013-09-09,24.41,24.49,23.62,23.75,7600,12.1697349605669,12.2096193848539,11.7758762707329,11.8406884601993,15244.046037249,0.0,1.0
2013-09-10,24.8,24.93,24.51,24.64,9000,12.364171528966,12.4289837184323,12.2195904909256,12.284402680392,18052.1597809527,0.0,1.0
2013-09-11,24.48,24.85,24.02,24.72,14600,12.204633831818,12.3890992941453,11.9752983921679,12.324287104679,29284.6147557678,0.0,1.0
2013-09-12,23.82,24.92,23.78,24.49,16000,11.8755873314504,12.4239981653965,11.8556451193069,12.2096193848539,32092.7284994714,0.0,1.0
2013-09-13,24.1,26.76,23.94,23.94,47800,12.0151828164548,13.3413399239972,11.9354139678809,11.9354139678809,95877.0263921713,0.0,1.0
2013-09-16,24.29,25.0,23.76,24.67,44900,12.1099083241364,12.4638825896834,11.8456740132351,12.2993593394996,90060.219351642,0.0,1.0
2013-09-17,24.69,24.7,24.22,24.28,18400,12.3093304455714,12.3143159986072,12.0750094528853,12.1049227711006,36906.6377743921,0.0,1.0
2013-09-18,25.46,25.82,24.45,24.63,20000,12.6932180293336,12.8726979386251,12.1896771727104,12.2794171273561,40115.9106243394,0.0,1.0
2013-09-19,25.07,25.46,24.88,25.17,33700,12.4987814609346,12.6932180293336,12.404055953253,12.5486369912933,67595.3094020115,0.0,1.0
2013-09-20,25.66,25.75,24.69,25.1,54000,12.7929290900511,12.8377990673739,12.3093304455714,12.5137381200422,108312.958685716,0.0,1.0
2013-09-23,26.02,26.45,25.3672,25.56,55500,12.9724089993425,13.1867877798851,12.6469520971607,12.7430735596924,111321.651982542,0.0,1.0
2013-09-24,26.39,26.79,25.7525,25.7525,12100,13.1568744616698,13.3562965831048,12.8390454556329,12.8390454556329,24270.1259277254,0.0,1.0
2013-09-25,26.33,26.7,26.1,26.51,10600,13.1269611434546,13.3114266057819,13.0122934236295,13.2167010981003,21261.4326308998,0.0,1.0
2013-09-26,26.18,26.65,25.92,26.27,8800,13.0521778479165,13.2864988406025,12.9225534689838,13.0970478252394,17651.0006747093,0.0,1.0
2013-09-27,26.08,26.3,25.54,25.92,39900,13.0023223175578,13.112004484347,12.7331024536206,12.9225534689838,80031.2416955567,0.0,1.0
2013-09-30,25.22,25.77,25.03,25.66,42100,12.5735647564727,12.8477701734457,12.4788392487911,12.7929290900511,84443.991864234,0.0,1.0
2013-10-01,25.29,25.77,25.06,25.34,13300,12.6084636277238,12.8477701734457,12.4937959078987,12.6333913929031,26677.0805651856,0.0,1.0
2013-10-02,24.62,26.2299,24.41,26.2299,19600,12.2744315743203,13.0770557575655,12.1697349605669,13.0770557575655,39313.5924118524,0.0,1.0
2013-10-03,23.68,24.65,23.57,24.6,17400,11.8057895889482,12.2893882334279,11.7509485055536,12.2644604682485,34900.8422431751,0.0,1.0
2013-10-04,23.8,23.93,23.62,23.62,6600,11.8656162253786,11.930428414845,11.7758762707329,11.7758762707329,13238.250506032,0.0,1.0
2013-10-07,23.72,24.08,23.51,23.6,15300,11.8257318010916,12.0052117103831,11.7210351873383,11.7659051646612,30688.6716276197,0.0,1.0
2013-10-08,23.51,23.989,23.34,23.79,18400,11.7210351873383,11.9598431777566,11.6362807857285,11.8606306723428,36906.6377743922,0.0,1.0
2013-10-09,23.78,24.12,23.584,23.69,43900,11.8556451193069,12.0251539225266,11.7579282798038,11.810775141984,88054.4238204248,0.0,1.0
2013-10-10,24.22,24.24,23.9604,24.24,15500,12.0750094528853,12.0849805589571,11.945584496074,12.0849805589571,31089.830733863,0.0,1.0
2013-10-11,24.25,24.26,24.07,24.07,27800,12.0899661119929,12.0949516650288,12.0002261573472,12.0002261573472,55761.1157678318,0.0,1.0
2013-10-14,24.22,24.24,23.94,24.0,23100,12.0750094528853,12.0849805589571,11.9354139678809,11.9653272860961,46333.876771112,0.0,1.0
2013-10-15,24.03,24.24,23.76,24.2,20100,11.9802839452037,12.0849805589571,11.8456740132351,12.0650383468136,40316.4901774611,0.0,1.0
2013-10-16,24.03,24.24,23.7925,24.16,15400,11.9802839452037,12.0849805589571,11.8618770606017,12.0450961346701,30889.2511807414,0.0,1.0
2013-10-17,24.18,24.26,24.02,24.24,20400,12.0550672407418,12.0949516650288,11.9752983921679,12.0849805589571,40918.2288368262,0.0,1.0
2013-10-18,24.71,24.74,23.89,24.24,42500,12.3193015516431,12.3342582107507,11.9104862027015,12.0849805589571,85246.3100767212,0.0,1.0
2013-10-21,24.64,24.85,24.33,24.57,25400,12.284402680392,12.3890992941453,12.1298505362799,12.2495038091409,50947.2064929109,0.0,1.0
2013-10-22,24.44,24.68,24.15,24.2501,28100,12.1846916196745,12.3043448925355,12.0401105816342,12.0900159675233,56362.8544271969,0.0,1.0
2013-10-23,24.64,24.82,24.115,24.2,20600,12.284402680392,12.3741426350377,12.0226611460086,12.0650383468136,41319.3879430695,0.0,1.0
2013-10-24,24.91,24.99,24.3,24.51,22100,12.4190126123606,12.4588970366476,12.1148938771723,12.2195904909256,44328.0812398949,0.0,1.0
2013-10-25,25.45,25.6,24.97,24.98,19200,12.6882324762977,12.7630157718358,12.4489259305758,12.4539114836117,38511.2741993659,0.0,1.0
2013-10-28,25.58,25.59,25.17,25.25,15200,12.7530446657641,12.7580302188,12.5486369912933,12.5885214155803,30488.0920744979,0.0,1.0
2013-10-29,25.86,26.07,24.73,25.285,13300,12.8926401507686,12.9973367645219,12.3292726577149,12.6059708512058,26677.0805651856,0.0,1.0
2013-10-30,26.34,26.63,25.8201,26.25,24600,13.1319466964905,13.2765277345308,12.8727477941554,13.0870767191676,49342.5700679373,0.0,1.0
2013-10-31,27.18,27.4,26.35,26.56,36300,13.5507331515038,13.6604153182931,13.1369322495263,13.2416288632797,72810.3777831761,0.0,1.0
2013-11-01,27.36,27.75,26.73,27.18,46000,13.6404731061496,13.8349096745486,13.3263832648895,13.5507331515038,92266.5944359802,0.0,1.0
2013-11-04,28.38,28.88,27.88,27.88,53700,14.1489995158086,14.3982771676023,13.899721864015,13.899721864015,107711.220026351,0.0,1.0
2013-11-05,27.31,28.825,27.09,28.29,22500,13.6155453409702,14.370856625905,13.505863174181,14.1041295384858,45130.3994523817,0.0,1.0
2013-11-06,27.78,27.95,27.13,27.45,34400,13.9246496291943,14.0098616679619,13.5988388927301,13.7592380245279,68628.8003969903,0.15,1.0
2013-11-07,27.29,28.0,26.9208,27.97,18500,13.679038458629,14.0349240323053,13.4939779603173,14.0198866136993,36907.9304460557,0.0,1.0
2013-11-08,27.98,28.0,27.31,27.31,23200,14.0248990865679,14.0349240323053,13.6890634043664,13.6890634043664,46284.5398026214,0.0,1.0
2013-11-11,27.76,27.92,26.911,27.8,27400,13.914624683457,13.9948242493559,13.489065736906,13.9346745749317,54663.6375255094,0.0,1.0
2013-11-12,27.44,27.9,27.08,27.43,24400,13.7542255516592,13.9847993036185,13.5737765283867,13.7492130787905,48678.5677234465,0.0,1.0
2013-11-13,27.67,27.87,27.35,27.4,16900,13.8695124276389,13.9697618850125,13.7091132958411,13.7341756601845,33715.8932182886,0.0,1.0
2013-11-14,27.68,27.86,27.32,27.73,11900,13.8745249005075,13.9647494121438,13.694075877235,13.8995872648509,23740.776881517,0.0,1.0
2013-11-15,27.77,27.86,27.211,27.64,24500,13.9196371563257,13.9647494121438,13.6394399229664,13.8544750090328,48878.0700501817,0.0,1.0
2013-11-18,27.62,28.0,27.518,27.65,20300,13.8444500632955,14.0349240323053,13.7933228400349,13.8594874819015,40498.9723272934,0.0,1.0
2013-11-19,27.87,27.93,27.4,27.4,19000,13.9697618850125,13.9998367222245,13.7341756601845,13.7341756601845,37905.4420797328,0.0,1.0
2013-11-20,27.71,28.2,27.425,28.0,74200,13.8895623191136,14.1351734896789,13.7467068423562,14.0349240323053,148030.726437693,0.0,1.0
2013-11-21,27.86,28.09,27.15,27.88,56000,13.9647494121438,14.0800362881234,13.6088638384675,13.9747743578811,111721.302971844,0.0,1.0
2013-11-22,28.07,28.67,27.57,27.95,98600,14.0700113423861,14.3707597145069,13.8193876989521,14.0098616679619,196709.29416114,0.0,1.0
2013-11-25,28.57,28.88,26.38,26.41,22800,14.3206349858201,14.4760216447492,13.2229034275791,13.2379408461851,45486.5304956794,0.0,1.0
2013-11-26,28.73,28.9,27.42,28.63,16900,14.400834551719,14.4860465904866,13.7442006059218,14.3507098230322,33715.8932182887,0.0,1.0
2013-11-27,30.15,30.33,28.645,28.84,17200,15.1126056990716,15.2028302107079,14.3582285323352,14.4559717532745,34314.4001984951,0.0,1.0
2013-11-29,29.89,30.58,29.31,30.58,15900,14.9822814044859,15.3281420324249,14.6915579781025,15.3281420324249,31720.8699509344,0.0,1.0
2013-12-02,29.4,30.0,27.2,29.75,58600,14.7366702339206,15.0374186060414,13.6339262028109,14.9121067843244,116908.363466965,0.0,1.0
2013-12-03,29.12,29.98,29.08,29.85,50200,14.5963209935975,15.027393660304,14.5762711021228,14.9622315130112,100150.168021189,0.0,1.0
2013-12-04,29.07,29.75,28.6,29.06,26700,14.5712586292541,14.9121067843244,14.3356724044261,14.5662461563854,53267.1212383615,0.0,1.0
2013-12-05,28.35,29.67,28.09,29.67,13900,14.2103605827091,14.8720070013749,14.0800362881234,14.8720070013749,27730.8234162257,0.0,1.0
2013-12-06,29.88,29.99,28.08,28.71,62900,14.9772689316172,15.0324061331727,14.0750238152548,14.3908096059816,125486.96351659,0.0,1.0
2013-12-09,28.94,29.83,28.72,29.83,16600,14.5060964819613,14.9522065672738,14.3958220788503,14.9522065672738,33117.3862380824,0.0,1.0
2013-12-10,28.27,29.45,28.03,28.98,19800,14.1702607997597,14.761732598264,14.0499614509114,14.526146373436,39501.4606936163,0.0,1.0
2013-12-11,27.39,28.41,27.28,28.12,23600,13.7291631873158,14.2404354199212,13.6740259857603,14.0950737067295,47082.549109563,0.0,1.0
2013-12-12,27.59,28.17,27.21,27.27,35300,13.8294126446894,14.1201360710729,13.6389386756796,13.6690135128916,70424.321337609,0.0,1.0
2013-12-13,27.72,28.29,27.2756,27.67,11900,13.8945747919823,14.180285745497,13.6718204976981,13.8695124276389,23740.7768815168,0.0,1.0
2013-12-16,28.47,28.77,27.6041,27.68,64900,14.2705102571333,14.4208844431937,13.8364802314342,13.8745249005075,129477.010051298,0.0,1.0
2013-12-17,28.08,28.55,28.01,28.55,10200,14.0750238152548,14.3106100400827,14.039936505174,14.3106100400827,20349.2373270144,0.0,1.0
2013-12-18,29.19,29.57,28.05,28.05,47400,14.6314083036783,14.8218822726881,14.0599863966487,14.0599863966487,94564.1028725967,0.0,1.0
2013-12-19,28.96,29.63,28.73,29.05,24500,14.5161214276986,14.8519571099002,14.400834551719,14.5612336835168,48878.070050182,0.0,1.0
2013-12-20,29.57,29.79,28.09,29.11,86000,14.8218822726881,14.9321566757991,14.0800362881234,14.5913085207288,171572.000992476,0.0,1.0
2013-12-23,29.55,29.78,29.22,29.725,13000,14.8118573269508,14.9271442029304,14.6464457222843,14.8995756021527,25935.3024756067,0.0,1.0
2013-12-24,29.82,29.9,29.5,29.5,5100,14.9471940944052,14.9872938773546,14.7867949626074,14.7867949626074,10174.6186635072,0.0,1.0
2013-12-26,29.85,29.99,29.46,29.61,14200,14.9622315130112,15.0324061331727,14.7667450711327,14.8419321641629,28329.3303964319,0.0,1.0
2013-12-27,29.46,29.95,28.85,29.95,11700,14.7667450711327,15.012356241698,14.4609842261432,15.012356241698,23341.772228046,0.0,1.0
2013-12-30,28.98,29.35,28.83,29.35,3700,14.526146373436,14.7116078695772,14.4509592804058,14.7116078695772,7381.58608921114,0.0,1.0
2013-12-31,28.424,29.28,28.35,28.96,18200,14.2474528819374,14.6765205594964,14.2103605827091,14.5161214276986,36309.4234658493,0.0,1.0
2014-01-02,27.8,28.29,27.4,28.29,21600,13.9346745749317,14.180285745497,13.7341756601845,14.180285745497,43092.5025748542,0.0,1.0
2014-01-03,27.8,28.02,27.55,27.78,18200,13.9346745749317,14.0449489780427,13.8093627532147,13.9246496291943,36309.4234658494,0.0,1.0
2014-01-06,27.88,28.23,27.65,28.02,24500,13.9747743578811,14.150210908285,13.8594874819015,14.0449489780427,48878.070050182,0.0,1.0
2014-01-07,28.07,28.24,27.78,28.24,22700,14.0700113423861,14.1552233811536,13.9246496291943,14.1552233811536,45287.0281689439,0.0,1.0
2014-01-08,27.93,28.08,27.75,27.97,13800,13.9998367222245,14.0750238152548,13.9096122105883,14.0198866136993,27531.3210894903,0.0,1.0
2014-01-09,27.85,28.1,27.75,28.1,12000,13.9597369392751,14.0850487609921,13.9096122105883,14.0850487609921,23940.2792082524,0.0,1.0
2014-01-10,27.94,28.0999,27.7,27.92,22100,14.0048491950932,14.0849986362634,13.8845498462449,13.9948242493559,44090.0142085315,0.0,1.0
2014-01-13,27.32,28.05,27.09,27.82,50300,13.694075877235,14.0599863966487,13.5787890012554,13.9446995206691,100349.670347925,0.0,1.0
2014-01-14,27.93,27.95,27.3,27.61,21300,13.9998367222245,14.0098616679619,13.6840509314977,13.8394375904268,42493.9955946481,0.0,1.0
2014-01-15,28.14,28.29,27.4965,27.78,17700,14.1050986524668,14.180285745497,13.7825460233672,13.9246496291943,35311.9118321723,0.0,1.0
2014-01-16,28.16,28.4399,27.86,28.1,25500,14.1151235982042,14.2554227137986,13.9647494121438,14.0850487609921,50873.0933175362,0.0,1.0
2014-01-17,28.56,28.7299,28.2,28.2,27200,14.3156225129514,14.4007844269903,14.1351734896789,14.1351734896789,54264.6328720387,0.0,1.0
2014-01-21,29.15,29.34,28.63,28.64,32700,14.6113584122036,14.7065953967085,14.3507098230322,14.3557222959009,65237.2608424875,0.0,1.0
2014-01-22,29.67,29.93,28.96,29.31,39900,14.8720070013749,15.0023312959606,14.5161214276986,14.6915579781025,79601.4283674393,0.0,1.0
2014-01-23,29.75,30.22,29.4,29.4,29900,14.9121067843244,15.1476930091524,14.7366702339206,14.7366702339206,59651.1956938954,0.0,1.0
2014-01-24,28.55,29.9335,28.03,29.48,16400,14.3106100400827,15.0040856614647,14.0499614509114,14.77677001687,32718.3815846116,0.0,1.0
2014-01-27,28.61,28.7,27.3,27.35,22100,14.3406848772948,14.3857971331129,13.6840509314977,13.7091132958411,44090.0142085315,0.0,1.0
2014-01-28,28.1,29.06,27.79,29.06,29200,14.0850487609921,14.5662461563854,13.929662102063,14.5662461563854,58254.6794067474,0.0,1.0
2014-01-29,27.13,27.9399,27.0,27.69,19200,13.5988388927301,14.0047990703645,13.5336767454373,13.8795373733762,38304.4467332038,0.0,1.0
2014-01-30,27.48,27.7299,27.1,27.39,45000,13.7742754431339,13.8995371401223,13.5838014741241,13.7291631873158,89776.0470309465,0.0,1.0
2014-01-31,26.96,27.26,26.7,26.92,23200,13.5136268539625,13.664001040023,13.3833025593768,13.4935769624878,46284.5398026213,0.0,1.0
2014-02-03,25.63,27.934,25.2,26.88,32200,12.846967962428,14.001841711372,12.6314316290748,13.4735270710131,64239.7492088107,0.0,1.0
2014-02-04,25.89,26.92,25.73,25.86,26000,12.9772922570137,13.4935769624878,12.8970926911148,12.9622548384077,51870.6049512135,0.0,1.0
2014-02-05,25.54,26.484,25.24,25.82,23500,12.8018557066099,13.2750331454134,12.6514815205495,12.942204946933,46883.0467828276,0.0,1.0
2014-02-06,25.7,26.47,25.13,25.67,32700,12.9622548384077,13.3506181156674,12.674765139657,12.9471238016313,64833.6273647305,0.16,1.0
2014-02-07,25.62,26.27,25.4,25.83,45000,12.9219054070041,13.2497445371584,12.8109444706442,13.0278226644385,89220.5881166016,0.0,1.0
2014-02-10,25.77,26.03,25.21,25.62,28600,12.9975605908858,13.1286962429476,12.7151145710606,12.9219054070041,56704.6404474404,0.0,1.0
2014-02-11,25.94,26.01,25.72,25.75,9200,13.0833031326185,13.1186088850967,12.9723421962586,12.9874732330349,18240.6535705052,0.0,1.0
2014-02-12,25.74,26.25,25.58,25.94,11600,12.9824295541095,13.2396571793075,12.9017306913023,13.0833031326185,22999.084936724,0.0,1.0
2014-02-13,25.99,26.03,25.44,25.44,6800,13.1085215272458,13.1286962429476,12.831119186346,12.831119186346,13482.2222042864,0.0,1.0
2014-02-14,26.16,26.25,25.696,26.04,13000,13.1942640689784,13.2396571793075,12.9602373668375,13.133739921873,25774.8365670183,0.0,1.0
2014-02-18,27.14,27.28,26.0118,26.25,17800,13.6885446036726,13.7591561086289,13.1195167473032,13.2396571793075,35291.6992994557,0.0,1.0
2014-02-19,26.14,27.32,26.13,27.16,30800,13.1841767111275,13.7793308243307,13.1791330322021,13.6986319615235,61066.5358664741,0.0,1.0
2014-02-20,26.8,27.44,26.29,26.29,16000,13.5170595202072,13.8398549714361,13.2598318950093,13.2598318950093,31722.8757747918,0.0,1.0
2014-02-21,27.61,28.21,26.96,26.98,41900,13.9255975131687,14.2282182486958,13.5977583830144,13.6078457408654,83074.280935236,0.0,1.0
2014-02-24,28.09,28.584,27.53,27.53,13900,14.1676941015904,14.4168518405076,13.8852480817651,13.8852480817651,27559.2483293502,0.0,1.0
2014-02-25,27.94,28.11,27.8,28.0,11600,14.0920389177086,14.1777814594413,14.0214274127523,14.1223009912613,22999.084936724,0.0,1.0
2014-02-26,28.34,28.56,27.99,28.03,12900,14.2937860747266,14.4047470110865,14.1172573123358,14.1374320280376,25576.5685934258,0.0,1.0
2014-02-27,28.72,28.73,28.25,28.25,15000,14.4854458738937,14.4904895528192,14.2483929643976,14.2483929643976,29740.1960388673,0.0,1.0
2014-02-28,28.92,28.95,28.59,28.77,22200,14.5863194524027,14.6014504891791,14.4198780478629,14.510664268521,44015.4901375236,0.0,1.0
2014-03-03,28.6,28.81,28.03,28.54,17600,14.4249217267883,14.5308389842228,14.1374320280376,14.3946596532356,34895.1633522709,0.0,1.0
2014-03-04,29.66,29.712,28.76,28.95,65700,14.9595516928861,14.9857788232984,14.5056205895955,14.6014504891791,130262.058650238,0.0,1.0
2014-03-05,29.58,29.66,29.01,29.49,15000,14.9192022614825,14.9595516928861,14.6317125627318,14.8738091511534,29740.1960388672,0.0,1.0
2014-03-06,29.33,29.65,29.27,29.56,22000,14.7931102883462,14.9545080139606,14.7628482147935,14.9091149036316,43618.9541903386,0.0,1.0
2014-03-07,29.32,29.68,29.1,29.55,17800,14.7880666094208,14.969639050737,14.6771056730608,14.9040712247061,35291.6992994557,0.0,1.0
2014-03-10,29.39,29.495,29.1,29.15,26800,14.8233723618989,14.8763309906161,14.6771056730608,14.7023240676881,53135.8169227762,0.0,1.0
2014-03-11,29.29,29.5599,29.11,29.31,23500,14.7729355726444,14.9090644668423,14.6821493519863,14.7830229304953,46592.9737942253,0.0,1.0
2014-03-12,29.48,29.5,28.09,29.16,20800,14.868765472228,14.8788528300789,14.1676941015904,14.7073677466136,41239.7385072291,0.0,1.0
2014-03-13,29.29,29.59,29.125,29.5,14600,14.7729355726444,14.9242459404079,14.6897148703745,14.8788528300789,28947.1241444975,0.0,1.0
2014-03-14,29.33,29.65,29.08,29.08,10800,14.7931102883462,14.9545080139606,14.6670183152099,14.6670183152099,21412.9411479844,0.0,1.0
2014-03-17,29.55,29.72,29.1207,29.58,21800,14.9040712247061,14.9898137664388,14.6875460884365,14.9192022614825,43222.4182431538,0.0,1.0
2014-03-18,29.75,29.75,29.46,29.65,15300,15.0049448032151,15.0049448032151,14.8586781143771,14.9545080139606,30334.9999596446,0.0,1.0
2014-03-19,29.62,29.75,29.35,29.75,12300,14.9393769771843,15.0049448032151,14.8031976461971,15.0049448032151,24386.9607518711,0.0,1.0
2014-03-20,29.68,29.75,29.3601,29.3601,8600,14.969639050737,15.0049448032151,14.8082917619118,14.8082917619118,17051.0457289505,0.0,1.0
2014-03-21,29.51,29.75,29.17,29.68,64300,14.8838965090043,15.0049448032151,14.712411425539,14.969639050737,127486.307019944,0.0,1.0
2014-03-24,29.284,29.62,29.08,29.55,24500,14.7699093652891,14.9393769771843,14.6670183152099,14.9040712247061,48575.6535301499,0.0,1.0
2014-03-25,29.75,29.9,29.04,29.52,20000,15.0049448032151,15.0805999870969,14.6468435995081,14.8889401879298,39653.5947184897,0.0,1.0
2014-03-26,29.65,29.8,29.11,29.8,38200,14.9545080139606,15.0301631978424,14.6821493519863,15.0301631978424,75738.3659123153,0.0,1.0
2014-03-27,29.26,29.56,29.2201,29.52,12100,14.7578045358681,14.9091149036316,14.7376802569555,14.8889401879298,23990.4248046862,0.0,1.0
2014-03-28,28.43,29.7,28.19,29.28,19800,14.3391791850557,14.9797264085879,14.2181308908449,14.767891893719,39257.0587713047,0.0,1.0
2014-03-31,28.89,29.22,28.4301,28.5,22400,14.5711884156264,14.7376298201663,14.3392296218449,14.3744849375338,44412.0260847084,0.0,1.0
2014-04-01,29.7,29.885,28.32,29.01,19500,14.9797264085879,15.0730344687087,14.2836987168757,14.6317125627318,38662.2548505273,0.0,1.0
2014-04-02,29.79,29.86,29.4,29.81,9900,15.0251195189169,15.0604252713951,14.8284160408244,15.0352068767678,19628.5293856524,0.0,1.0
2014-04-03,29.6,29.81,29.51,29.7,9000,14.9292896193334,15.0352068767678,14.8838965090043,14.9797264085879,17844.1176233203,0.0,1.0
2014-04-04,28.33,29.81,28.01,29.81,24500,14.2887423958012,15.0352068767678,14.1273446701867,15.0352068767678,48575.6535301497,0.0,1.0
2014-04-07,28.06,28.3,27.45,28.3,15900,14.152563064814,14.2736113590248,13.8448986503615,14.2736113590248,31524.6078011993,0.0,1.0
2014-04-08,28.21,28.87,28.04,28.11,17100,14.2282182486958,14.5611010577755,14.1424757069631,14.1777814594413,33903.8234843085,0.0,1.0
2014-04-09,28.5,28.809,28.131,28.41,13000,14.3744849375338,14.5303346163302,14.1883731851847,14.3290918272048,25774.8365670183,0.0,1.0
2014-04-10,27.07,28.38,26.8,28.38,24200,13.6532388511944,14.3139607904284,13.5170595202072,14.3139607904284,47980.8496093725,0.0,1.0
2014-04-11,27.17,27.59,26.76,26.8,24400,13.7036756404489,13.9155101553178,13.4968848045054,13.5170595202072,48377.3855565574,0.0,1.0
2014-04-14,27.24,27.68,26.75,27.49,24000,13.7389813929271,13.9609032656469,13.49184112558,13.8650733660633,47584.3136621874,0.0,1.0
2014-04-15,27.62,27.75,26.7,26.77,17600,13.9306411920942,13.996209018125,13.4666227309527,13.5019284834309,34895.1633522708,0.0,1.0
2014-04-16,27.39,27.849,27.28,27.79,7100,13.8146365768088,14.046141439487,13.7591561086289,14.0163837338268,14077.0261250638,0.0,1.0
2014-04-17,28.02,28.15,27.32,27.43,13400,14.1323883491122,14.1979561751431,13.7793308243307,13.8348112925106,26567.9084613881,0.0,1.0
2014-04-21,28.09,29.4553,27.51,28.26,20000,14.1676941015904,14.8563075852821,13.8751607239142,14.253436643323,39653.5947184895,0.0,1.0
2014-04-22,28.26,28.8326,27.52,28.81,15800,14.253436643323,14.5422376985943,13.8802044028397,14.5308389842228,31326.3398276068,0.0,1.0
2014-04-23,27.52,28.4,27.5,28.349,12900,13.8802044028397,14.3240481482793,13.8701170449888,14.2983253857595,25576.5685934258,0.0,1.0
2014-04-24,27.37,28.0296,27.25,27.66,12100,13.8045492189579,14.1372302808806,13.7440250718525,13.950815907796,23990.4248046863,0.0,1.0
2014-04-25,26.53,27.37,26.52,27.37,23600,13.3808801892201,13.8045492189579,13.3758365102946,13.8045492189579,46791.2417678177,0.0,1.0
2014-04-28,26.38,26.78,26.12,26.56,14400,13.3052250053383,13.5069721623563,13.1740893532766,13.3960112259964,28550.5881973126,0.0,1.0
2014-04-29,26.26,26.95,26.2,26.66,21100,13.2447008582329,13.592714704089,13.2144387846802,13.4464480152509,41834.5424280066,0.0,1.0
2014-04-30,26.04,26.49,25.82,26.32,27600,13.133739921873,13.3607054735183,13.0227789855131,13.2749629317856,54721.9607115157,0.0,1.0
2014-05-01,25.67,26.04,25.39,25.89,45200,12.9471238016313,13.133739921873,12.8059007917187,13.0580847379912,89617.1240637869,0.0,1.0
2014-05-02,25.79,26.11,25.46,25.7,17000,13.0076479487367,13.1690456743512,12.8412065441969,12.9622548384077,33705.5555107163,0.0,1.0
2014-05-05,25.64,26.0399,25.49,25.65,16900,12.931992764855,13.1336894850838,12.8563375809732,12.9370364437804,33507.2875371237,0.0,1.0
2014-05-06,25.08,25.51,25.0,25.49,36100,12.6495467450298,12.8664249388241,12.6091973136262,12.8563375809732,71574.7384668736,0.0,1.0
2014-05-07,25.35,25.44,24.5,25.05,33900,12.8664249388241,12.9121045539916,12.4350063511318,12.7141595549327,66791.2807237455,0.16,1.0
2014-05-08,25.13,26.1799,24.95,25.42,30300,12.7547636573038,13.2876417457957,12.6634044269689,12.9019535283988,59698.4013548518,0.0,1.0
2014-05-09,25.74,25.93,25.05,25.05,11700,13.064369937883,13.1608046810142,12.7141595549327,12.7141595549327,23051.8579489032,0.0,1.0
2014-05-12,26.76,26.97,25.68,25.85,21400,13.5820722431138,13.6886580118377,13.0339168611047,13.1202005786431,42163.2273595323,0.0,1.0
2014-05-13,26.17,27.12,26.05,26.57,46100,13.2826169881273,13.7647907037834,13.2217108345708,13.4856374999825,90828.2608072172,0.0,1.0
2014-05-14,25.09,26.06,25.03,26.06,25000,12.7344616061182,13.2267863473671,12.70400852934,13.2267863473671,49256.1067284259,0.0,1.0
2014-05-15,25.07,25.6,24.85,25.07,36700,12.7243105805255,12.9933127587336,12.6126492990051,12.7243105805255,72307.9646773289,0.0,1.0
2014-05-16,25.54,25.54,24.95,24.98,25700,12.9628596819554,12.9628596819554,12.6634044269689,12.6786309653581,50635.2777168215,0.0,1.0
2014-05-19,25.85,26.0,25.26,25.26,9800,13.1202005786431,13.1963332705889,12.8207453236567,12.8207453236567,19308.393837543,0.0,1.0
2014-05-20,25.79,26.18,25.41,25.9,55300,13.0897475018649,13.2876925009237,12.8968780156024,13.145578142625,108954.508083277,0.0,1.0
2014-05-21,26.27,26.57,25.79,26.3,42600,13.3333721160911,13.4856374999825,13.0897475018649,13.3485986544803,83932.4058652376,0.0,1.0
2014-05-22,25.83,26.32,25.79,26.32,11300,13.1100495530504,13.358749680073,13.0897475018649,13.358749680073,22263.7602412484,0.0,1.0
2014-05-23,26.48,26.73,26.01,26.33,29200,13.4399578848151,13.5668457047246,13.2014087833852,13.3638251928694,57531.1326588013,0.0,1.0
2014-05-27,27.26,27.27,26.33,26.76,12300,13.8358478829328,13.8409233957292,13.3638251928694,13.5820722431138,24234.0045103854,0.0,1.0
2014-05-28,27.04,27.1,26.28,27.06,13900,13.7241866014124,13.7546396781907,13.3384476288875,13.7343376270052,27386.3953410047,0.0,1.0
2014-05-29,27.01,27.185,26.9,27.185,8100,13.7089600630233,13.7977815369599,13.6531294222631,13.7977815369599,15958.9785800099,0.0,1.0
2014-05-30,26.95,27.2,26.82,27.12,12200,13.678506986245,13.8053948061545,13.612525319892,13.7647907037834,24036.9800834717,0.0,1.0
2014-06-02,26.89,27.1,26.61,27.1,24800,13.6480539094667,13.7546396781907,13.5059395511681,13.7546396781907,48862.0578745983,0.0,1.0
2014-06-03,26.42,26.73,26.18,26.65,13800,13.4095048080368,13.5668457047246,13.2876925009237,13.5262416023536,27189.3709140911,0.0,1.0
2014-06-04,26.24,26.64,26.08,26.37,14200,13.318145577702,13.5211660895572,13.2369373729599,13.3841272440549,27977.4686217458,0.0,1.0
2014-06-05,27.35,27.43,26.165,26.38,31200,13.8815274981002,13.9221316004712,13.2800792317291,13.3892027568513,61471.6211970753,0.0,1.0
2014-06-06,27.78,27.91,27.25,27.5,17500,14.0997745483446,14.1657562146975,13.8307723701364,13.9576601900459,34479.2747098979,0.0,1.0
2014-06-09,28.27,28.29,27.41,27.85,12500,14.3484746753672,14.3586257009599,13.9119805748785,14.1353031379192,24628.0533642128,0.0,1.0
2014-06-10,27.94,28.25,27.7001,28.24,8600,14.1809827530866,14.3383236497744,14.0592212011015,14.333248136978,16944.1007145785,0.0,1.0
2014-06-11,27.31,27.52,26.93,27.52,21000,13.8612254469147,13.9678112156387,13.6683559606522,13.9678112156387,41375.1296518775,0.0,1.0
2014-06-12,26.93,27.165,26.54,26.54,8700,13.6683559606522,13.7876305113672,13.4704109615934,13.4704109615934,17141.1251414922,0.0,1.0
2014-06-13,26.92,27.505,26.73,27.11,12800,13.6632804478558,13.9601979464441,13.5668457047246,13.7597151909871,25219.1266449541,0.0,1.0
2014-06-16,27.4,27.65,26.84,26.84,15900,13.9069050620821,14.0337928819916,13.6226763454848,13.6226763454848,31326.8838792788,0.0,1.0
2014-06-17,27.58,27.87,27.31,27.66,14600,13.9982642924169,14.145454163512,13.8612254469147,14.038868394788,28765.5663294007,0.0,1.0
2014-06-18,27.67,27.98,27.02,27.02,13900,14.0439439075844,14.2012848042722,13.7140355758196,13.7140355758196,27386.3953410046,0.0,1.0
2014-06-19,26.88,27.38,26.65,27.12,30400,13.6429783966703,13.8967540364893,13.5262416023536,13.7647907037834,59895.4257817658,0.0,1.0
2014-06-20,27.33,28.0,26.76,27.06,74300,13.8713764725074,14.2114358298649,13.5820722431138,13.7343376270052,146389.149196882,0.0,1.0
2014-06-23,27.55,27.99,27.04,27.5,11400,13.9830377540278,14.2063603170685,13.7241866014124,13.9576601900459,22460.7846681621,0.0,1.0
2014-06-24,26.92,27.99,26.81,27.36,26200,13.6632804478558,14.2063603170685,13.6074498070957,13.8866030108966,51620.3998513903,0.0,1.0
2014-06-25,27.14,27.27,26.65,26.85,15700,13.7749417293762,13.8409233957292,13.5262416023536,13.6277518582812,30932.8350254514,0.0,1.0
2014-06-26,27.2,27.46,26.9365,27.03,5100,13.8053948061545,13.9373581388604,13.6716550439699,13.719111088616,10048.2457725988,0.0,1.0
2014-06-27,27.11,27.32,26.67,26.94,59300,13.7597151909871,13.8663009597111,13.5363926279463,13.6734314734486,116835.485159826,0.0,1.0
2014-06-30,27.08,27.51,26.83,27.3,14400,13.7444886525979,13.9627357028423,13.6176008326884,13.8561499341183,28371.5174755733,0.0,1.0
2014-07-01,27.67,28.07,26.74,27.22,31100,14.0439439075844,14.2469644194396,13.571921217521,13.8155458317473,61274.5967701615,0.0,1.0
2014-07-02,27.63,28.16,27.23,27.74,14900,14.0236418563988,14.292644034607,13.8206213445436,14.079472497159,29356.6396101418,0.0,1.0
2014-07-03,27.74,27.8775,27.47,27.67,9800,14.079472497159,14.1492607981093,13.9424336516568,14.0439439075844,19308.3938375429,0.0,1.0
2014-07-07,27.22,27.54,27.03,27.46,18500,13.8155458317473,13.9779622412314,13.719111088616,13.9373581388604,36449.5189790349,0.0,1.0
2014-07-08,26.95,27.28,26.63,27.28,14300,13.678506986245,13.8459989085255,13.5160905767608,13.8459989085255,28174.4930486595,0.0,1.0
2014-07-09,27.02,27.3,26.72,27.06,9100,13.7140355758196,13.8561499341183,13.5617701919282,13.7343376270052,17929.222849147,0.0,1.0
2014-07-10,26.5,26.89,26.5,26.6,11100,13.4501089104079,13.6480539094667,13.4501089104079,13.5008640383717,21869.711387421,0.0,1.0
2014-07-11,26.39,26.88,26.31,26.41,10000,13.3942782696477,13.6429783966703,13.3536741672766,13.4044292952404,19702.4426913703,0.0,1.0
2014-07-14,26.58,26.89,26.37,26.78,11700,13.4907130127789,13.6480539094667,13.3841272440549,13.5922232687065,23051.8579489033,0.0,1.0
2014-07-15,26.41,26.8423,26.24,26.8423,11900,13.4044292952404,13.623843713428,13.318145577702,13.623843713428,23445.9068027307,0.0,1.0
2014-07-16,25.99,26.67,25.69,26.67,13500,13.1912577577925,13.5363926279463,13.0389923739011,13.5363926279463,26598.2976333498,0.0,1.0
2014-07-17,25.89,26.0,25.71,25.71,26500,13.1405026298287,13.1963332705889,13.0491433994938,13.0491433994938,52211.4731321312,0.0,1.0
2014-07-18,26.5,26.71,25.2375,25.75,53100,13.4501089104079,13.5566946791319,12.8093254198649,13.0694454506793,104619.970691176,0.0,1.0
2014-07-21,26.2,26.45,25.895,26.25,9300,13.2978435265165,13.424731346426,13.1430403862269,13.3232210904984,18323.2717029743,0.0,1.0
2014-07-22,26.38,26.6,26.12,26.38,18700,13.3892027568513,13.5008640383717,13.2572394241454,13.3892027568513,36843.5678328625,0.0,1.0
2014-07-23,26.19,26.55,26.08,26.36,11900,13.2927680137201,13.4754864743898,13.2369373729599,13.3790517312585,23445.9068027306,0.0,1.0
2014-07-24,26.31,26.86,26.11,26.23,19500,13.3536741672766,13.6328273710776,13.252163911349,13.3130700649056,38419.7632481722,0.0,1.0
2014-07-25,26.01,26.64,25.98,26.12,18400,13.2014087833852,13.5211660895572,13.1861822449961,13.2572394241454,36252.4945521214,0.0,1.0
2014-07-28,25.8,26.15,25.6,26.15,11600,13.0948230146612,13.2724659625346,12.9933127587336,13.2724659625346,22854.8335219896,0.0,1.0
2014-07-29,26.04,26.54,26.0,26.01,9900,13.2166353217744,13.4704109615934,13.1963332705889,13.2014087833852,19505.4182644566,0.0,1.0
2014-07-30,26.33,26.95,25.51,26.18,13100,13.3638251928694,13.678506986245,12.9476331435662,13.2876925009237,25810.1999256951,0.0,1.0
2014-07-31,25.85,26.24,25.75,26.02,25700,13.1202005786431,13.318145577702,13.0694454506793,13.2064842961816,50635.2777168218,0.0,1.0
2014-08-01,25.89,26.04,25.6,25.85,28300,13.1405026298287,13.2166353217744,12.9933127587336,13.1202005786431,55757.9128165778,0.0,1.0
2014-08-04,26.22,26.4,25.72,26.08,15400,13.3079945521092,13.3993537824441,13.0542189122902,13.2369373729599,30341.7617447103,0.0,1.0
2014-08-05,26.1,26.32,25.85,26.1,19500,13.2470883985527,13.358749680073,13.1202005786431,13.2470883985527,38419.7632481719,0.0,1.0
2014-08-06,26.26,26.38,25.79,25.79,7700,13.4095048080368,13.4707820577308,13.1695022467353,13.1695022467353,15079.0057421668,0.16,1.0
2014-08-07,26.02,26.24,25.76,26.24,16200,13.2869503086488,13.3992919330878,13.1541829343118,13.3992919330878,31724.6614315717,0.0,1.0
2014-08-08,26.24,26.31,25.84,26.0,25300,13.3992919330878,13.4350369954093,13.1950344341078,13.2767374336998,49545.3045814051,0.0,1.0
2014-08-11,26.6,26.86,26.1,26.44,19600,13.5831236821698,13.7158910565068,13.3278018084448,13.5014206825778,38382.9237073336,0.0,1.0
2014-08-12,26.32,26.5,26.1501,26.42,18000,13.4401434328838,13.5320593074248,13.3533850601921,13.4912078076288,35249.6238128574,0.0,1.0
2014-08-13,26.49,26.5,26.27,26.385,7800,13.5269528699503,13.5320593074248,13.4146112455113,13.4733352764681,15274.8369855715,0.0,1.0
2014-08-14,26.25,26.47,26.18,26.26,11000,13.4043983705623,13.5167399950013,13.3686533082408,13.4095048080368,21541.436774524,0.0,1.0
2014-08-15,26.37,27.095,26.19,26.41,36800,13.4656756202563,13.8358923371576,13.3737597457153,13.4861013701543,72065.8975729529,0.0,1.0
2014-08-18,26.98,27.11,26.45,26.76,19300,13.7771683062008,13.8435519933693,13.5065271200523,13.6648266817618,37795.4299771193,0.0,1.0
2014-08-19,26.93,27.0,26.713,27.0,10800,13.7516361188283,13.7873811811498,13.6408264256317,13.7873811811498,21149.7742877144,0.0,1.0
2014-08-20,26.86,27.14,26.3,26.88,16400,13.7158910565068,13.8588713057928,13.4299305579348,13.7261039314558,32116.3239183812,0.0,1.0
2014-08-21,27.17,27.5,26.84,26.88,19900,13.8741906182163,14.0427030548748,13.7056781815578,13.7261039314558,38970.4174375479,0.0,1.0
2014-08-22,27.2,27.34,26.91,27.19,15300,13.8895099306398,13.9610000552828,13.7414232438793,13.8844034931653,29962.1802409288,0.0,1.0
2014-08-25,26.97,27.47,26.75,27.26,14900,13.7720618687263,14.0273837424513,13.6597202442873,13.9201485554868,29178.8552673097,0.0,1.0
2014-08-26,27.11,27.2983,26.62,26.87,18800,13.8435519933693,13.9397062110142,13.5933365571188,13.7209974939813,36816.2737600955,0.0,1.0
2014-08-27,27.14,27.19,26.79,27.08,12400,13.8588713057928,13.8844034931653,13.6801459941853,13.8282326809458,24283.0741821907,0.0,1.0
2014-08-28,26.83,27.04,26.66,27.04,12000,13.7005717440833,13.8078069310478,13.6137623070168,13.8078069310478,23499.7492085716,0.0,1.0
2014-08-29,27.09,27.1,26.78,26.83,26700,13.8333391184203,13.8384455558948,13.6750395567108,13.7005717440833,52286.9419890718,0.0,1.0
2014-09-02,27.28,27.35,26.89,27.13,20000,13.9303614304358,13.9661064927573,13.7312103689303,13.8537648683183,39166.2486809527,0.0,1.0
2014-09-03,26.87,27.4,26.85,27.4,11400,13.7209974939813,13.9916386801298,13.7107846190323,13.9916386801298,22324.761748143,0.0,1.0
2014-09-04,26.87,27.27,26.82,27.03,8100,13.7209974939813,13.9252549929613,13.6954653066088,13.8027004935733,15862.3307157858,0.0,1.0
2014-09-05,26.9,27.06,26.77,26.77,8100,13.7363168064048,13.8180198059968,13.6699331192363,13.6699331192363,15862.3307157858,0.0,1.0
2014-09-08,26.93,27.04,26.67,26.89,11000,13.7516361188283,13.8078069310478,13.6188687444913,13.7312103689303,21541.436774524,0.0,1.0
2014-09-09,26.85,26.9,26.48,26.79,17200,13.7107846190323,13.7363168064048,13.5218464324758,13.6801459941853,33682.9738656193,0.0,1.0
2014-09-10,27.23,27.47,26.25,26.77,12100,13.9048292430633,14.0273837424513,13.4043983705623,13.6699331192363,23695.5804519764,0.0,1.0
2014-09-11,27.46,27.46,26.95,27.13,10400,14.0222773049768,14.0222773049768,13.7618489937773,13.8537648683183,20366.4493140954,0.0,1.0
2014-09-12,27.15,27.47,26.98,27.33,15500,13.8639777432673,14.0273837424513,13.7771683062008,13.9558936178083,30353.8427277383,0.0,1.0
2014-09-15,27.31,27.455,26.69,27.04,22600,13.9456807428593,14.0197240862396,13.6290816194403,13.8078069310478,44257.8610094765,0.0,1.0
2014-09-16,26.99,27.45,26.68,26.68,17100,13.7822747436753,14.0171708675023,13.6239751819658,13.6239751819658,33487.1426222145,0.0,1.0
2014-09-17,27.25,27.435,26.73,27.07,17400,13.9150421180123,14.0095112112906,13.6495073693383,13.8231262434713,34074.6363524288,0.0,1.0
2014-09-18,27.34,27.44,27.11,27.25,11800,13.9610000552828,14.0120644300278,13.8435519933693,13.9150421180123,23108.0867217621,0.0,1.0
2014-09-19,27.14,27.47,26.79,27.41,33100,13.8588713057928,14.0273837424513,13.6801459941853,13.9967451176043,64820.1415669767,0.0,1.0
2014-09-22,26.99,27.22,26.81,26.97,17500,13.7822747436753,13.8997228055888,13.6903588691343,13.7720618687263,34270.4675958336,0.0,1.0
2014-09-23,27.0,27.015,26.71,26.71,26200,13.7873811811498,13.7950408373616,13.6392944943893,13.6392944943893,51307.785772048,0.0,1.0
2014-09-24,26.86,27.364,26.82,27.16,23130,13.7158910565068,13.9732555052216,13.6954653066088,13.8690841807418,45295.7665995218,0.0,1.0
2014-09-25,26.11,27.08,26.1,26.89,18461,13.3329082459193,13.8282326809458,13.3278018084448,13.7312103689303,36152.4058449534,0.0,1.0
2014-09-26,26.42,26.582,26.08,26.16,12622,13.4912078076288,13.5739320947157,13.3175889334958,13.3584404332918,24717.8195425492,0.0,1.0
2014-09-29,26.26,26.31,26.16,26.16,16018,13.4095048080368,13.4350369954093,13.3584404332918,13.3584404332918,31368.248568575,0.0,1.0
2014-09-30,25.81,26.27,25.8,26.14,40671,13.1797151216843,13.4146112455113,13.1746086842098,13.3482275583428,79646.5250051514,0.0,1.0
2014-10-01,25.73,25.95,25.61,25.86,27207,13.1388636218883,13.2512052463273,13.0775863721943,13.2052473090568,53279.806393134,0.0,1.0
2014-10-02,26.11,26.41,25.8,25.8,15786,13.3329082459193,13.4861013701543,13.1746086842098,13.1746086842098,30913.920083876,0.0,1.0
2014-10-03,26.24,26.64,26.06,26.4,16625,13.3992919330878,13.6035494320678,13.3073760585468,13.4809949326798,32556.9442160419,0.0,1.0
2014-10-06,26.05,26.45,25.76,26.28,13463,13.3022696210723,13.5065271200523,13.1541829343118,13.4197176829858,26364.7602995833,0.0,1.0
2014-10-07,26.01,26.17,25.84,25.9,13201,13.2818438711743,13.3635468707663,13.1950344341078,13.2256730589548,25851.6824418628,0.0,1.0
2014-10-08,26.65,26.78,25.66,25.99,36689,13.6086558695423,13.6750395567108,13.1031185595668,13.2716309962253,71848.5248927736,0.0,1.0
2014-10-09,26.01,26.92,25.91,26.7,19397,13.2818438711743,13.7465296813538,13.2307794964293,13.6341880569148,37985.386283222,0.0,1.0
2014-10-10,26.2,26.68,25.94,25.94,31562,13.3788661831898,13.6239751819658,13.2460988088528,13.2460988088528,61808.2570434114,0.0,1.0
2014-10-13,27.08,27.1,26.22,26.37,18277,13.8282326809458,13.8384455558948,13.3890790581388,13.4656756202563,35792.0763570886,0.0,1.0
2014-10-14,27.57,28.0,27.12,27.2,37864,14.0784481171963,14.2980249285998,13.8486584308438,13.8895099306398,74149.5420027796,0.0,1.0
2014-10-15,27.31,27.6899,26.56,27.21,39289,13.9456807428593,14.1396743025156,13.5626979322718,13.8946163681143,76940.1372212975,0.0,1.0
2014-10-16,27.52,27.98,26.86,26.86,22346,14.0529159298238,14.2878120536508,13.7158910565068,13.7158910565068,43760.4496512284,0.0,1.0
2014-10-17,26.99,27.99,26.93,27.99,18017,13.7822747436753,14.2929184911253,13.7516361188283,14.2929184911253,35282.9151242362,0.0,1.0
2014-10-20,27.61,27.64,26.892,26.94,20085,14.0988738670943,14.1141931795178,13.7322316564252,13.7567425563028,39332.7052378467,0.0,1.0
2014-10-21,27.43,27.69,26.9742,27.67,16183,14.0069579925533,14.1397253668903,13.7742065724656,14.1295124919413,31691.3701201928,0.0,1.0
2014-10-22,26.7,27.43,26.59,27.15,11924,13.6341880569148,14.0069579925533,13.5780172446953,13.8639777432673,23350.917463584,0.0,1.0
2014-10-23,27.01,27.21,26.87,26.87,23896,13.7924876186243,13.8946163681143,13.7209974939813,13.7209974939813,46795.8339240023,0.0,1.0
2014-10-24,27.0,27.07,26.95,27.07,6347,13.7873811811498,13.8231262434713,13.7618489937773,13.8231262434713,12429.4090189003,0.0,1.0
2014-10-27,27.1,27.25,26.55,26.55,10411,13.8384455558948,13.9150421180123,13.5575914947973,13.5575914947973,20387.9907508699,0.0,1.0
2014-10-28,28.49,28.49,26.73,27.53,30048,14.5482403648503,14.5482403648503,13.6495073693383,14.0580223672983,58843.3720182632,0.0,1.0
2014-10-29,29.15,29.48,28.25,28.51,38507,14.8852652381673,15.0537776748258,14.4256858654623,14.5584532397993,75408.7368978721,0.0,1.0
2014-10-30,30.0,30.0,28.7,29.0,45141,15.3193124234998,15.3193124234998,14.6554755518148,14.8086686760498,88400.1815853441,0.0,1.0
2014-10-31,29.87,30.0,29.735,30.0,63908,15.2529287363313,15.3193124234998,15.1839918304256,15.3193124234998,125151.831035116,0.0,1.0
2014-11-03,29.73,29.94,29.49,29.76,18972,15.1814386116883,15.2886737986528,15.0588841123003,15.1967579241118,37153.1034987517,0.0,1.0
2014-11-04,29.78,29.8,29.48,29.48,15434,15.2069707990608,15.2171836740098,15.0537776748258,15.0537776748258,30224.5941070911,0.0,1.0
2014-11-05,29.92,29.97,29.5701,29.79,14235,15.2784609237038,15.3039931110763,15.099786676471,15.2120772365353,27876.577498668,0.0,1.0
2014-11-06,29.78,29.8,29.551,29.75,14775,15.2886737986528,15.2989415446559,15.171108106917,15.2732721796481,28779.4419447141,0.16,1.0
2014-11-07,29.67,29.84,29.49,29.77,19326,15.2322011956356,15.3194770366622,15.1397914816075,15.2835399256512,37644.0944178373,0.0,1.0
2014-11-10,29.92,29.98,29.26,29.46,33557,15.3605480206747,15.391351258684,15.0217124025716,15.1243898626028,65363.907501778,0.0,1.0
2014-11-11,29.76,29.99,29.57,29.57,20433,15.2784060526497,15.3964851316856,15.18086246562,15.18086246562,39800.3612356239,0.0,1.0
2014-11-12,29.92,29.99,29.52,29.73,17632,15.3605480206747,15.3964851316856,15.1551931006122,15.263004433645,34344.4413109441,0.0,1.0
2014-11-13,29.77,29.91,29.61,29.9,11975,15.2835399256512,15.3554141476731,15.2013979576262,15.3502802746715,23325.4698672049,0.0,1.0
2014-11-14,29.38,29.91,29.22,29.72,21471,15.0833188785903,15.3554141476731,15.0011769105653,15.2578705606434,41822.2265986434,0.0,1.0
2014-11-17,29.36,29.94,29.27,29.94,23205,15.0730511325872,15.3708157666778,15.0268462755731,15.3708157666778,45199.793592358,0.0,1.0
2014-11-18,29.32,29.59,29.3,29.45,14158,15.0525156405809,15.1911302116231,15.0422478945778,15.1192559896012,27577.6202404916,0.0,1.0
2014-11-19,28.43,29.21,28.3,29.21,10314,14.5956009434419,14.9960430375637,14.5288605944216,14.9960430375637,20090.0957169395,0.0,1.0
2014-11-20,28.92,29.12,28.38,28.42,22207,14.8471607205184,14.9498381805497,14.5699315784341,14.5904670704403,43255.8421161603,0.0,1.0
2014-11-21,28.97,29.7,28.94,29.3,19768,14.8728300855262,15.2476028146403,14.8574284665216,15.0422478945778,38505.0428672156,0.0,1.0
2014-11-24,29.36,29.48,28.83,29.12,15548,15.0730511325872,15.1346576086059,14.8009558635044,14.9498381805497,30285.1278075407,0.0,1.0
2014-11-25,29.15,29.56,28.93,29.24,5903,14.9652397995544,15.1757285926184,14.85229459352,15.0114446565684,11498.1418476918,0.0,1.0
2014-11-26,29.04,29.14,28.74,29.09,7301,14.9087671965372,14.9601059265528,14.7547510064903,14.934436561545,14221.2321921054,0.0,1.0
2014-11-28,28.26,28.9,28.01,28.85,10797,14.5083251024153,14.8368929745153,14.3799782773763,14.8112236095075,21030.9059003099,0.0,1.0
2014-12-01,27.89,28.18,27.89,28.18,12977,14.3183718013575,14.4672541184028,14.3183718013575,14.4672541184028,25277.212732085,0.0,1.0
2014-12-02,28.48,28.56,27.88,27.88,14420,14.6212703084497,14.6623412924622,14.3132379283559,14.3132379283559,28087.9561991727,0.0,1.0
2014-12-03,28.57,28.81,28.18,28.34,14766,14.6674751654638,14.7906881175012,14.4672541184028,14.5493960864278,28761.9113201792,0.0,1.0
2014-12-04,28.44,28.69,28.1581,28.55,13271,14.6007348164434,14.7290816414825,14.4560109365294,14.6572074194606,25849.8798002235,0.0,1.0
2014-12-05,29.2,29.3,28.41,28.41,15603,14.9909091645622,15.0422478945778,14.5853331974388,14.5853331974388,30392.2594019204,0.0,1.0
2014-12-08,28.77,29.48,28.59,29.04,11162,14.770152625495,15.1346576086059,14.6777429114669,14.9087671965372,21741.8701175566,0.0,1.0
2014-12-09,29.78,29.95,28.07,28.45,21426,15.2886737986528,15.3759496396794,14.4107815153856,14.605868689445,41734.5734759692,0.0,1.0
2014-12-10,29.03,29.8,28.96,29.49,14927,14.9036333235356,15.2989415446559,14.8676962125247,15.1397914816075,29075.5147146361,0.0,1.0
2014-12-11,29.25,29.8,29.25,29.46,13117,15.01657852957,15.2989415446559,15.01657852957,15.1243898626028,25549.9113359604,0.0,1.0
2014-12-12,28.49,29.39,28.49,28.86,14006,14.6264041814513,15.0884527515919,14.6264041814513,14.8163574825091,27281.5474705695,0.0,1.0
2014-12-15,29.06,29.33,28.42,28.53,18275,14.9190349425403,15.0576495135825,14.5904670704403,14.6469396734575,35596.9070416007,0.0,1.0
2014-12-16,29.34,29.59,28.96,28.9648,27137,15.0627833865841,15.1911302116231,14.8676962125247,14.8701604715654,52858.7286669174,0.0,1.0
2014-12-17,29.83,29.88,28.88,29.18,40883,15.3143431636606,15.3400125286684,14.8266252285122,14.9806414185591,79633.8358731471,0.0,1.0
2014-12-18,30.23,30.35,29.61,29.97,34067,15.5196980837231,15.5813045597419,15.2013979576262,15.3862173856825,66357.309558753,0.0,1.0
2014-12-19,29.99,30.1,29.6801,30.1,69203,15.3964851316856,15.4529577347028,15.2373864073672,15.4529577347028,134796.867742812,0.0,1.0
2014-12-22,29.97,29.98,29.5667,29.92,10082,15.3862173856825,15.391351258684,15.1791682875295,15.3605480206747,19638.1951733744,0.0,1.0
2014-12-23,30.23,30.39,29.27,29.99,18122,15.5196980837231,15.6018400517481,15.0268462755731,15.3964851316856,35298.8864245082,0.0,1.0
2014-12-24,30.22,30.3,29.97,30.21,5155,15.5145642107215,15.555635194734,15.3862173856825,15.50943033772,10041.1521641287,0.0,1.0
2014-12-26,30.49,30.75,30.18,30.4,14623,15.6531787817637,15.7866594798044,15.4940287187153,15.6069739247497,28483.3691747922,0.0,1.0
2014-12-29,30.64,30.65,30.55,30.63,9393,15.7301868767872,15.7353207497887,15.6839820197731,15.7250530037856,18296.128472873,0.0,1.0
2014-12-30,30.82,30.98,30.4,30.4,14581,15.8225965908153,15.9047385588403,15.6069739247497,15.6069739247497,28401.5595936295,0.0,1.0
2014-12-31,30.52,30.99,30.46,30.9,9298,15.6685804007684,15.9098724318418,15.637777162759,15.8636675748278,18111.0829916719,0.0,1.0
2015-01-02,29.39,30.68,29.19,30.61,11871,15.0884527515919,15.7507223687934,14.9857752915606,15.7147852577825,23122.8937614687,0.0,1.0
2015-01-05,29.03,29.3,28.78,29.28,9799,14.9036333235356,15.0422478945778,14.7752864984966,15.0319801485747,19086.9544241119,0.0,1.0
2015-01-06,28.28,29.14,28.2,28.96,13593,14.5185928484184,14.9601059265528,14.4775218644059,14.8676962125247,26477.0865891371,0.0,1.0
2015-01-07,28.44,28.59,28.22,28.59,20520,14.6007348164434,14.6777429114669,14.4877896104091,14.6777429114669,39969.8239394609,0.0,1.0
2015-01-08,29.18,29.18,28.56,28.7,9969,14.9806414185591,14.9806414185591,14.6623412924622,14.7342155144841,19418.0884431035,0.0,1.0
2015-01-09,28.31,29.08,28.25,29.08,11223,14.5339944674231,14.9293026885434,14.5031912294138,14.9293026885434,21860.6887949595,0.0,1.0
2015-01-12,28.06,28.34,28.0,28.16,18003,14.4056476423841,14.5493960864278,14.3748444043747,14.4569863723997,35067.092611214,0.0,1.0
2015-01-13,28.51,29.33,27.95,28.32,13321,14.6366719274544,15.0576495135825,14.3491750393669,14.5391283404247,25947.2721587503,0.0,1.0
2015-01-14,28.16,28.39,28.0001,28.13,7858,14.4569863723997,14.5750654514356,14.3748957431047,14.441584753395,15306.1830660957,0.0,1.0
2015-01-15,27.84,28.32,27.79,28.14,18289,14.2927024363497,14.5391283404247,14.2670330713419,14.4467186263966,35624.1769019882,0.0,1.0
2015-01-16,28.76,28.815,27.75,27.75,17277,14.7650187524934,14.793255054002,14.2464975793356,14.2464975793356,33652.9555654028,0.0,1.0
2015-01-20,28.32,28.67,28.06,28.67,14285,14.5391283404247,14.7188138954794,14.4056476423841,14.7188138954794,27824.99683115,0.0,1.0
2015-01-21,28.05,28.6199,27.72,28.36,12635,14.4005137693825,14.6930931917415,14.2310959603309,14.5596638324309,24611.0489997606,0.0,1.0
2015-01-22,29.49,29.68,28.12,28.35,22121,15.1397914816075,15.2373350686372,14.4364508803934,14.5545299594294,43088.3272594938,0.0,1.0
2015-01-23,29.12,29.63,29.12,29.55,9438,14.9498381805497,15.2116657036294,14.9498381805497,15.1705947196169,18383.7815955473,0.0,1.0
2015-01-26,29.63,29.68,28.47,28.93,14110,15.2116657036294,15.2373350686372,14.6161364354481,14.85229459352,27484.1235763056,0.0,1.0
2015-01-27,29.06,29.51,27.92,27.92,12464,14.9190349425403,15.1500592276106,14.3337734203622,14.3337734203622,24277.9671335984,0.0,1.0
2015-01-28,28.08,29.23,28.03,29.11,13181,14.4159153883872,15.0063107835669,14.3902460233794,14.9447043075481,25674.5735548749,0.0,1.0
2015-01-29,28.64,28.86,28.0,28.0901,24356,14.7034122764747,14.8163574825091,14.3748444043747,14.4211006001188,47441.7656856485,0.0,1.0
2015-01-30,28.0,28.49,27.95,28.35,27089,14.3748444043747,14.6264041814513,14.3491750393669,14.5545299594294,52765.2320027317,0.0,1.0
2015-02-02,28.48,28.5,27.76,28.17,13068,14.6212703084497,14.6315380544528,14.2516314523372,14.4621202454013,25454.466824604,0.0,1.0
2015-02-03,29.13,29.35,28.43,28.43,9862,14.9549720535512,15.0679172595856,14.5956009434419,14.5956009434419,19209.6687958559,0.0,1.0
2015-02-04,28.53,29.47,28.42,29.11,22171,14.6469396734575,15.1295237356044,14.5904670704403,14.9447043075481,43185.7196180208,0.0,1.0
2015-02-05,28.95,29.0,28.63,28.75,15587,14.8625623395231,14.8882317045309,14.6982784034731,14.7598848794919,30361.0938471918,0.0,1.0
2015-02-06,28.95,29.2,28.75,28.79,17945,14.9498381805497,15.0789386829724,14.8465577786115,14.8672138589991,34750.0584103913,0.17,1.0
2015-02-09,28.65,29.11,28.59,28.94,10037,14.7949175776424,15.0324625021002,14.763933457061,14.9446741604528,19436.4077049372,0.0,1.0
2015-02-10,28.64,28.92,28.22,28.79,12862,14.7897535575455,14.934346120259,14.5728647134754,14.8672138589991,24906.951868178,0.0,1.0
2015-02-11,28.48,28.72,28.36,28.44,9958,14.707129235995,14.8310657183208,14.6451609948321,14.6864731556074,19283.4261159474,0.0,1.0
2015-02-12,28.77,28.84,28.56,28.56,7075,14.8568858188053,14.8930339594837,14.7484413967703,14.7484413967703,13700.5663557269,0.0,1.0
2015-02-13,28.99,29.01,28.79,28.95,12130,14.9704942609373,14.9808223011311,14.8672138589991,14.9498381805497,23489.4515752604,0.0,1.0
2015-02-17,29.78,30.0,28.61,28.99,43212,15.3784518485931,15.4920602907251,14.7742614972548,14.9704942609373,83678.9927015786,0.0,1.0
2015-02-18,29.1,29.7499,29.046,29.63,7057,15.0272984820033,15.3629081481014,14.99941277348,15.3009915471395,13665.7097911469,0.0,1.0
2015-02-19,29.12,29.44,29.09,29.13,5828,15.0376265221971,15.2028751652982,15.0221344619064,15.042790542294,11285.781020661,0.0,1.0
2015-02-20,29.18,29.67,28.882,29.22,20180,15.0686106427786,15.3216476275271,14.9147228438907,15.0892667231662,39078.081845734,0.0,1.0
2015-02-23,29.29,29.69,29.14,29.53,14387,15.1254148638446,15.3319756677209,15.0479545623909,15.2493513461704,27860.0774784229,0.0,1.0
2015-02-24,29.47,29.65,29.3442,29.56,8762,15.2183672255889,15.3113195873333,15.1534038527698,15.2648434064611,16967.4010471914,0.0,1.0
2015-02-25,29.26,29.58,29.01,29.56,10765,15.1099228035538,15.2751714466549,14.9808223011311,15.2648434064611,20846.1620946149,0.0,1.0
2015-02-26,29.07,29.58,28.78,29.25,11967,15.0118064217126,15.2751714466549,14.8620498389022,15.1047587834569,23173.8060182309,0.0,1.0
2015-02-27,28.71,28.99,28.61,28.94,15848,14.8259016982239,14.9704942609373,14.7742614972548,14.9446741604528,30689.2686368282,0.0,1.0
2015-03-02,29.06,29.15,28.83,28.83,9378,15.0066424016157,15.0531185824878,14.8878699393868,14.8878699393868,18160.2701461493,0.0,1.0
2015-03-03,28.72,28.99,28.69,28.99,6498,14.8310657183208,14.9704942609373,14.8155736580301,14.9704942609373,12583.2198133587,0.0,1.0
2015-03-04,28.41,28.788,28.36,28.5,10875,14.6709810953166,14.8661810549798,14.6451609948321,14.7174572761888,21059.1744337145,0.0,1.0
2015-03-05,28.49,28.52,28.03,28.37,11312,14.7122932560919,14.7277853163826,14.4747483316341,14.650325014929,21905.414362683,0.0,1.0
2015-03-06,28.26,28.79,27.95,28.26,16648,14.593520793863,14.8672138589991,14.4334361708588,14.593520793863,32238.4492848256,0.0,1.0
2015-03-09,28.48,29.32,28.27,29.32,10311,14.707129235995,15.1409069241353,14.5986848139599,15.1409069241353,19967.0020768763,0.0,1.0
2015-03-10,28.14,28.2,27.94,27.94,15460,14.5315525527001,14.5625366732816,14.4282721507619,14.4282721507619,29937.9160225495,0.0,1.0
2015-03-11,28.21,28.3,28.04,28.29,13997,14.5677006933785,14.6141768742506,14.479912351731,14.6090128541537,27104.8519125242,0.0,1.0
2015-03-12,28.98,29.0,28.45,28.48,25730,14.9653302408404,14.9756582810342,14.6916371757043,14.707129235995,49825.5225912159,0.0,1.0
2015-03-13,28.89,28.96,28.3845,28.93,7846,14.9188540599682,14.9550022006466,14.6578128440695,14.9395101403559,15193.5892052344,0.0,1.0
2015-03-16,29.46,29.73,28.65,28.96,33468,15.213203205492,15.3526317481085,14.7949175776424,14.9550022006466,64809.9724089706,0.0,1.0
2015-03-17,29.52,29.53,29.09,29.34,11920,15.2441873260735,15.2493513461704,15.0221344619064,15.1512349643291,23082.791655161,0.0,1.0
2015-03-18,29.34,29.46,28.84,29.27,19917,15.1512349643291,15.213203205492,14.8930339594837,15.1150868236508,38568.7887077049,0.0,1.0
2015-03-19,28.97,29.33,28.66,29.19,14510,14.9601662207435,15.1460709442322,14.8000815977393,15.0737746628755,28098.2640030526,0.0,1.0
2015-03-20,29.51,29.53,28.75,29.0,34653,15.2390233059766,15.2493513461704,14.8465577786115,14.9756582810342,67104.6962438165,0.0,1.0
2015-03-23,29.63,29.66,29.11,29.6,17606,15.3009915471395,15.3164836074302,15.0324625021002,15.2854994868487,34093.5931108023,0.0,1.0
2015-03-24,29.7,29.75,29.66,29.75,6280,15.3371396878178,15.3629597883024,15.3164836074302,15.3629597883024,12161.0680867795,0.0,1.0
2015-03-25,28.91,30.42,28.88,29.74,48332,14.9291821001621,15.7089491347952,14.9136900398713,15.3577957682054,93593.7488487617,0.0,1.0
2015-03-26,29.3,29.46,28.86,29.46,10383,15.1305788839415,15.213203205492,14.9033619996775,15.213203205492,20106.428335196,0.0,1.0
2015-03-27,29.42,29.49,29.1801,29.24,9671,15.1925471251044,15.2286952657827,15.0686622829795,15.09959476336,18727.6575584784,0.0,1.0
2015-03-30,29.71,29.82,29.5201,29.71,10589,15.3423037079147,15.3991079289807,15.2442389662744,15.3423037079147,20505.3423520554,0.0,1.0
2015-03-31,29.43,29.71,29.3,29.69,10264,15.1977111452013,15.3423037079147,15.1305788839415,15.3319756677209,19875.9877138064,0.0,1.0
2015-04-01,29.76,29.76,29.26,29.31,16102,15.3681238083993,15.3681238083993,15.1099228035538,15.1357429040384,31181.1334925673,0.0,1.0
2015-04-02,30.0,30.26,29.64,29.66,19205,15.4920602907251,15.6263248132447,15.3061555672364,15.3164836074302,37190.0179309871,0.0,1.0
2015-04-06,29.95,30.01,29.5101,29.77,21638,15.4662401902405,15.497224310822,15.2390749461775,15.3732878284962,41901.4635767093,0.0,1.0
2015-04-07,29.6,29.8,29.43,29.71,8219,15.2854994868487,15.3887798887869,15.1977111452013,15.3423037079147,15915.8946823632,0.0,1.0
2015-04-08,29.51,29.58,29.23,29.41,11710,15.2390233059766,15.2751714466549,15.0944307432631,15.1873831050075,22676.1317350616,0.0,1.0
2015-04-09,29.34,29.52,29.1,29.52,8502,15.1512349643291,15.2441873260735,15.0272984820033,15.2441873260735,16463.9173365922,0.0,1.0
2015-04-10,29.46,29.5775,29.27,29.55,10324,15.213203205492,15.2738804416307,15.1150868236508,15.2596793863642,19992.1762624063,0.0,1.0
2015-04-13,29.5,29.6,29.31,29.31,12432,15.2338592858796,15.2854994868487,15.1357429040384,15.1357429040384,24074.2672698794,0.0,1.0
2015-04-14,29.45,29.67,29.15,29.5,13203,15.2080391853951,15.3216476275271,15.0531185824878,15.2338592858796,25567.2901193868,0.0,1.0
2015-04-15,30.23,30.46,29.405,29.53,14550,15.610832752954,15.7296052151828,15.184801094959,15.2493513461704,28175.7230354523,0.0,1.0
2015-04-16,29.99,30.21,29.77,30.0899,7622,15.4868962706282,15.6005047127601,15.3732878284962,15.5384848313963,14759.818623795,0.0,1.0
2015-04-17,29.0,29.71,28.93,29.71,16821,14.9756582810342,15.3423037079147,14.9395101403559,15.3423037079147,32573.4595999551,0.0,1.0
2015-04-20,29.65,29.72,29.13,29.13,13355,15.3113195873333,15.3474677280116,15.042790542294,15.042790542294,25861.6344425063,0.0,1.0
2015-04-21,29.6,29.88,29.46,29.65,5984,15.2854994868487,15.4300920495622,15.213203205492,15.3113195873333,11587.8712470205,0.0,1.0
2015-04-22,29.64,29.8,29.5,29.5,4539,15.3061555672364,15.3887798887869,15.2338592858796,15.2338592858796,8789.66370157514,0.0,1.0
2015-04-23,29.64,29.68,29.37,29.5,10647,15.3061555672364,15.326811647624,15.1667270246198,15.2338592858796,20617.6579490351,0.0,1.0
2015-04-24,29.5,29.73,29.32,29.55,13179,15.2338592858796,15.3526317481085,15.1409069241353,15.2596793863642,25520.814699947,0.0,1.0
2015-04-27,29.55,29.98,29.5,29.58,13808,15.2596793863642,15.4817322505312,15.2338592858796,15.2751714466549,26738.8579844348,0.0,1.0
2015-04-28,30.38,30.5,29.74,30.25,19130,15.6882930544076,15.7502612955705,15.3577957682054,15.6211607931478,37044.7822452374,0.0,1.0
2015-04-29,29.51,30.05,29.41,29.99,16543,15.2390233059766,15.5178803912096,15.1873831050075,15.4868962706282,32035.1193247758,0.0,1.0
2015-04-30,28.61,29.516,28.39,29.36,30729,14.7742614972548,15.2421217180347,14.6606530551228,15.1615630045229,59505.9651653895,0.0,1.0
2015-05-01,28.65,28.83,28.39,28.83,19493,14.7949175776424,14.8878699393868,14.6606530551228,14.8878699393868,37747.7229642664,0.0,1.0
2015-05-04,28.55,28.9095,28.5,28.75,17015,14.7432773766733,14.9289238991572,14.7174572761888,14.8465577786115,32949.1359070945,0.0,1.0
2015-05-05,28.33,28.71,28.11,28.47,41597,14.6296689345414,14.8259016982239,14.5160604924094,14.7019652158981,80551.5842684338,0.0,1.0
2015-05-06,28.2,28.39,27.9401,28.39,18624,14.650325014929,14.7490328785048,14.5153030478588,14.7490328785048,35848.8156040779,0.17,1.0
2015-05-07,28.29,28.39,28.12,28.23,15865,14.6970813713596,14.7490328785048,14.6087638092129,14.6659104670725,30538.0938336929,0.0,1.0
2015-05-08,28.46,28.71,27.7,28.71,25151,14.7853989335064,14.9152777013692,14.3905674792033,14.9152777013692,48412.4549644631,0.0,1.0
2015-05-11,28.43,28.645,28.24,28.47,13809,14.7698134813628,14.8815092217249,14.6711056177871,14.7905940842209,26580.5570595314,0.0,1.0
2015-05-12,28.38,29.015,27.87,29.015,12567,14.7438377277902,15.0737297981619,14.47888504135,15.0737297981619,24189.8660704708,0.0,1.0
2015-05-13,28.18,28.37,28.07,28.35,9078,14.6399347135,14.7386425770757,14.5827880556403,14.7282522756467,17473.9877606217,0.0,1.0
2015-05-14,28.42,28.48,28.2101,28.29,12859,14.7646183306483,14.7957892349354,14.6555721171507,14.6970813713596,24751.9286862564,0.0,1.0
2015-05-15,28.34,28.4,28.12,28.4,20227,14.7230571249322,14.7542280292193,14.6087638092129,14.7542280292193,38934.385374983,0.0,1.0
2015-05-18,28.42,28.64,28.38,28.62,13484,14.7646183306483,14.8789116463676,14.7438377277902,14.8685213449386,25954.9736686741,0.0,1.0
2015-05-19,28.63,28.8,28.388,28.41,30100,14.8737164956531,14.9620340577998,14.7479938483619,14.7594231799338,57938.6463532402,0.0,1.0
2015-05-20,28.98,29.14,28.63,28.83,21598,15.0555467706611,15.1386691820933,14.8737164956531,14.9776195099434,41573.3848484146,0.0,1.0
2015-05-21,28.73,29.26,28.47,28.86,35935,14.9256680027982,15.2010109906675,14.7905940842209,14.9932049620869,69170.2743090928,0.0,1.0
2015-05-22,28.66,28.85,28.47,28.7,14692,14.8893019477966,14.9880098113724,14.7905940842209,14.9100825506547,28280.2190106913,0.0,1.0
2015-05-26,28.87,28.99,28.3,28.49,28396,14.9984001128014,15.0607419213756,14.7022765220741,14.8009843856499,54658.6645131765,0.0,1.0
2015-05-27,29.12,29.22,28.93,29.0,20552,15.1282788806643,15.1802303878094,15.0295710170885,15.0659370720901,39559.9687658402,0.0,1.0
2015-05-28,29.15,29.25,28.86,28.91,34784,15.1438643328078,15.195815839953,14.9932049620869,15.0191807156595,66954.7466694721,0.0,1.0
2015-05-29,29.02,29.37,28.87,29.09,49185,15.0763273735191,15.2581576485271,14.9984001128014,15.1126934285207,94674.8279363497,0.0,1.0
2015-06-01,28.47,29.25,28.43,29.25,26303,14.7905940842209,15.195815839953,14.7698134813628,15.195815839953,50629.9074760556,0.0,1.0
2015-06-02,28.71,28.9,28.06,28.44,25466,14.9152777013692,15.013985564945,14.5775929049258,14.7750086320773,49018.7896356019,0.0,1.0
2015-06-03,28.96,29.06,28.44,28.8,27742,15.0451564692321,15.0971079763772,14.7750086320773,14.9620340577998,53399.7982435742,0.0,1.0
2015-06-04,28.56,28.85,28.42,28.75,17056,14.8373504406515,14.9880098113724,14.7646183306483,14.9360583042273,32830.6163521882,0.0,1.0
2015-06-05,28.91,29.07,28.42,28.59,18415,15.0191807156595,15.1023031270917,14.7646183306483,14.852935892795,35446.5173619574,0.0,1.0
2015-06-08,28.83,29.04,28.59,28.59,14957,14.9776195099434,15.0867176749482,14.852935892795,14.852935892795,28790.3100832363,0.0,1.0
2015-06-09,28.93,29.14,28.59,28.59,7584,15.0295710170885,15.1386691820933,14.852935892795,14.852935892795,14598.2290346503,0.0,1.0
2015-06-10,29.42,29.5,28.83,29.23,21954,15.2841334020997,15.3256946078158,14.9776195099434,15.1854255385239,42258.6392703998,0.0,1.0
2015-06-11,29.39,29.5,29.3,29.5,10113,15.2685479499561,15.3256946078158,15.2217915935255,15.3256946078158,19466.2302515057,0.0,1.0
2015-06-12,29.32,29.47,29.11,29.11,15938,15.2321818949545,15.3101091556723,15.1230837299498,15.1230837299498,30678.6094876394,0.0,1.0
2015-06-15,29.59,30.16,29.25,29.25,65543,15.3724509642464,15.6685745549737,15.195815839953,15.195815839953,126161.883652174,0.0,1.0
2015-06-16,29.86,29.96,29.37,29.37,22068,15.5127200335383,15.5646715406834,15.2581576485271,15.2581576485271,42478.0746751928,0.0,1.0
2015-06-17,29.38,29.97,29.33,29.97,11127,15.2633527992416,15.5698666913979,15.2373770456691,15.5698666913979,21418.0504309802,0.0,1.0
2015-06-18,29.77,29.81,29.35,29.37,26056,15.4659636771077,15.4867442799657,15.2477673470981,15.2581576485271,50154.4640990041,0.0,1.0
2015-06-19,29.9,30.0,29.548,29.68,41473,15.5335006363964,15.5854521435415,15.3506313312455,15.419207320677,79830.2152892998,0.0,1.0
2015-06-22,29.97,30.0,29.82,30.0,15856,15.5698666913979,15.5854521435415,15.4919394306802,15.5854521435415,30520.7699859462,0.0,1.0
2015-06-23,30.25,30.25,29.85,29.98,18497,15.7153309114043,15.7153309114043,15.5075248828238,15.5750618421125,35604.3568636507,0.0,1.0
2015-06-24,29.97,30.25,29.93,30.25,28291,15.5698666913979,15.7153309114043,15.5490860885399,15.7153309114043,54456.5529561304,0.0,1.0
2015-06-25,30.15,30.26,29.964,29.964,14091,15.6633794042592,15.7205260621189,15.5667496009692,15.5667496009692,27123.3709555983,0.0,1.0
2015-06-26,29.91,30.35,29.83,30.31,130115,15.5386957871109,15.7672824185495,15.4971345813948,15.7465018156914,250454.716619662,0.0,1.0
2015-06-29,29.57,29.89,29.5,29.61,26739,15.3620606628174,15.5283054856818,15.3256946078158,15.3828412656754,51469.1516557904,0.0,1.0
2015-06-30,29.45,30.06,29.37,29.83,20698,15.2997188542432,15.6166230478286,15.2581576485271,15.4971345813948,39841.0000737332,0.0,1.0
2015-07-01,29.49,29.84,29.4,29.8,28612,15.3204994571013,15.5023297321093,15.2737431006707,15.4815491292512,55074.4368590999,0.0,1.0
2015-07-02,29.16,29.53,29.11,29.53,18398,15.1490594835223,15.3412800599593,15.1230837299498,15.3412800599593,35413.7945384357,0.0,1.0
2015-07-06,29.74,29.87,29.0,29.0,21439,15.4503782249641,15.5179151842528,15.0659370720901,15.0659370720901,41267.3302048877,0.0,1.0
2015-07-07,29.45,29.65,29.22,29.65,12851,15.2997188542432,15.4036218685335,15.1802303878094,15.4036218685335,24736.5297104814,0.0,1.0
2015-07-08,29.19,29.55,29.1001,29.3,13310,15.1646449356659,15.3516703613884,15.1179405307424,15.2217915935255,25620.045945569,0.0,1.0
2015-07-09,29.14,29.64,29.09,29.64,32256,15.1386691820933,15.398426717819,15.1126934285207,15.398426717819,62088.6703245886,0.0,1.0
2015-07-10,29.75,29.78,29.28,29.38,21899,15.4555733756786,15.4711588278222,15.2114012920965,15.2633527992416,42152.7713119472,0.0,1.0
2015-07-13,29.87,29.99,29.53,29.53,15175,15.5179151842528,15.580256992827,15.3412800599593,15.3412800599593,29209.9321731037,0.0,1.0
2015-07-14,30.23,30.38,29.23,29.72,12961,15.7049406099753,15.782867870693,15.1854255385239,15.4399879235351,24948.2656273869,0.0,1.0
2015-07-15,30.57,30.9,29.83,30.08,22437,15.8815757342688,16.0530157078477,15.4971345813948,15.6270133492576,43188.3524328123,0.0,1.0
2015-07-16,30.71,30.88,30.48,30.82,12624,15.954307844272,16.0426254064187,15.8348193778382,16.0114545021316,24299.5837728672,0.0,1.0
2015-07-17,30.59,30.84,30.4,30.68,17614,15.8919660356978,16.0218448035607,15.793258172122,15.9387223921284,33904.6949124908,0.0,1.0
2015-07-20,30.47,30.53,30.29,30.53,10175,15.8296242271236,15.8607951314107,15.7361115142624,15.8607951314107,19585.5723137615,0.0,1.0
2015-07-21,30.22,30.72,30.13,30.72,12438,15.6997454592608,15.9595029949865,15.6529891028302,15.9595029949865,23941.5575860997,0.0,1.0
2015-07-22,30.34,30.6699,30.3,30.36,10084,15.762087267835,15.9334752899068,15.7413066649769,15.772477569264,19410.4089643214,0.0,1.0
2015-07-23,29.5,30.414,29.38,30.335,12274,15.3256946078158,15.8005313831224,15.2633527992416,15.7594896924777,23625.8785827133,0.0,1.0
2015-07-24,29.07,29.45,29.0,29.45,17671,15.1023031270917,15.2997188542432,15.0659370720901,15.2997188542432,34014.4126148873,0.0,1.0
2015-07-27,28.85,29.02,28.69,28.96,13189,14.9880098113724,15.0763273735191,14.9048873999402,15.0451564692321,25387.1364369729,0.0,1.0
2015-07-28,28.45,30.495,28.39,28.92,23405,14.7802037827918,15.8426121039099,14.7490328785048,15.024375866374,45051.6285015811,0.0,1.0
2015-07-29,28.5,28.64,28.25,28.39,20604,14.8061795363644,14.8789116463676,14.6763007685016,14.7490328785048,39660.0621083775,0.0,1.0
2015-07-30,28.6,28.65,28.27,28.31,16632,14.8581310435096,14.8841067970821,14.6866910699306,14.7074716727887,32014.4706361159,0.0,1.0
2015-07-31,29.11,29.27,28.66,28.66,21665,15.1230837299498,15.206206141382,14.8893019477966,14.8893019477966,41702.3512705298,0.0,1.0
2015-08-03,29.01,29.16,28.86,29.16,22727,15.0711322228046,15.1490594835223,14.9932049620869,15.1490594835223,43746.5653046542,0.0,1.0
2015-08-04,29.34,29.35,29.12,29.27,15085,15.2425721963836,15.2477673470981,15.1282788806643,15.206206141382,29036.6936956355,0.0,1.0
2015-08-05,29.54,29.62,29.33,29.38,20524,15.3464752106739,15.38803641639,15.2373770456691,15.2633527992416,39506.0723506279,0.0,1.0
2015-08-06,29.59,29.67,29.36,29.36,17117,15.4607685263932,15.502568508891,15.3405935767118,15.3405935767118,32759.8223293599,0.17,1.0
2015-08-07,29.28,29.54,29.22,29.43,18579,15.298793594214,15.434643537332,15.2674436073406,15.3771685613975,35557.9096253536,0.0,1.0
2015-08-10,29.5,29.57,29.3,29.44,44968,15.4137435460831,15.4503185307687,15.3092435898384,15.3823935592097,86063.1939303999,0.0,1.0
2015-08-11,29.47,29.57,29.3,29.34,15253,15.3980685526464,15.4503185307687,15.3092435898384,15.3301435810874,29192.3567207879,0.0,1.0
2015-08-12,29.08,29.42,28.8,29.3,19948,15.1942936379693,15.3719435635852,15.0479936992269,15.3092435898384,38178.0064161988,0.0,1.0
2015-08-13,29.21,29.47,29.0,29.0,15040,15.2622186095284,15.3980685526464,15.1524936554715,15.1524936554715,28784.7010477053,0.0,1.0
2015-08-14,29.38,29.47,29.0774,29.13,6889,15.3510435723363,15.3980685526464,15.1929351385382,15.2204186270305,13184.6945158007,0.0,1.0
2015-08-17,29.75,30.08,29.12,29.33,17332,15.5443684913889,15.7167934191925,15.2151936292183,15.3249185832751,33171.3057552413,0.0,1.0
2015-08-18,29.48,29.8499,29.32,29.83,13459,15.4032935504586,15.5965662195331,15.3196935854629,15.5861684738867,25758.8624601774,0.0,1.0
2015-08-19,29.44,29.87,29.19,29.68,14228,15.3823935592097,15.6070684651356,15.2517686139039,15.5077935067032,27230.6334113532,0.0,1.0
2015-08-20,29.19,29.915,29.19,29.38,22929,15.2517686139039,15.6305809552907,15.2517686139039,15.3510435723363,43883.2719629546,0.0,1.0
2015-08-21,29.73,29.95,28.74,28.74,42694,15.5339184957644,15.6488684476335,15.0166437123535,15.0166437123535,81711.0389980542,0.0,1.0
2015-08-24,28.86,29.59,28.75,29.2,38527,15.0793436861003,15.4607685263932,15.0218687101657,15.2569936117161,73735.9160415521,0.0,1.0
2015-08-25,28.72,29.86,28.72,29.86,35484,15.006193716729,15.6018434673234,15.006193716729,15.6018434673234,67911.9901580306,0.0,1.0
2015-08-26,29.26,29.28,28.63,29.28,22195,15.2883435985895,15.298793594214,14.9591687364189,15.298793594214,42478.4866857595,0.0,1.0
2015-08-27,29.24,29.6,28.68,29.54,25056,15.2778936029651,15.4659935242054,14.9852937254801,15.434643537332,47954.0870645814,0.0,1.0
2015-08-28,29.0,29.32,28.77,29.05,22886,15.1524936554715,15.3196935854629,15.0323187057902,15.1786186445327,43800.9752777783,0.0,1.0
2015-08-31,28.98,29.02,28.8,28.83,11690,15.142043659847,15.162943651096,15.0479936992269,15.0636686926636,22373.215109553,0.0,1.0
2015-09-01,28.32,28.96,28.25,28.58,33979,14.7971938042397,15.1315936642226,14.7606188195541,14.9330437473578,65031.6061768607,0.0,1.0
2015-09-02,28.75,28.75,28.445,28.69,15716,15.0218687101657,15.0218687101657,14.8625062768926,14.9905187232923,30078.4814937326,0.0,1.0
2015-09-03,28.75,28.89,28.4,28.71,17275,15.0218687101657,15.0950186795369,14.8389937867376,15.0009687189168,33062.2148004728,0.0,1.0
2015-09-04,28.48,28.77,28.31,28.51,13796,14.8807937692355,15.0323187057902,14.7919688064275,14.8964687626721,26403.8388067914,0.0,1.0
2015-09-08,28.78,28.9,28.61,28.85,17593,15.0375437036024,15.1002436773492,14.9487187407945,15.074118688288,33670.8274954974,0.0,1.0
2015-09-09,28.85,29.16,28.8,28.99,17632,15.074118688288,15.2360936204672,15.0479936992269,15.1472686576593,33745.468675076,0.0,1.0
2015-09-10,29.03,29.11,28.75,28.86,6915,15.1681686489082,15.209968631406,15.0218687101657,15.0793436861003,13234.4553021864,0.0,1.0
2015-09-11,29.16,29.195,28.43,28.88,12665,15.2360936204672,15.25438111281,14.8546687801743,15.0897936817247,24239.2445990152,0.0,1.0
2015-09-14,29.16,29.23,29.08,29.17,6379,15.2360936204672,15.2726686051528,15.1942936379693,15.2413186182794,12208.617552082,0.0,1.0
2015-09-15,29.6,29.64,28.88,29.25,8197,15.4659935242054,15.4868935154543,15.0897936817247,15.2831186007773,15688.0448462793,0.0,1.0
2015-09-16,29.68,29.78,28.98,29.67,17959,15.5077935067032,15.5600434848256,15.142043659847,15.502568508891,34371.3062576957,0.0,1.0
2015-09-17,29.52,29.87,29.29,29.64,26935,15.4241935417075,15.6070684651356,15.3040185920262,15.4868935154543,51550.2608191454,0.0,1.0
2015-09-18,29.32,29.4,28.65,29.17,34623,15.3196935854629,15.3614935679608,14.9696187320434,15.2413186182794,66264.1425781054,0.0,1.0
2015-09-21,29.31,29.7,29.12,29.24,16802,15.3144685876507,15.5182435023277,15.2151936292183,15.2778936029651,32156.9512635336,0.0,1.0
2015-09-22,29.31,29.38,29.09,29.32,12550,15.3144685876507,15.3510435723363,15.1995186357816,15.3196935854629,24019.1488130786,0.0,1.0
2015-09-23,29.3,29.44,28.87,29.4,11005,15.3092435898384,15.3823935592097,15.0845686839125,15.3614935679608,21062.2097759308,0.0,1.0
2015-09-24,29.58,29.65,29.13,29.14,17335,15.4555435285809,15.4921185132665,15.2204186270305,15.2256436248427,33177.0473844398,0.0,1.0
2015-09-25,29.13,29.78,29.02,29.78,26654,15.2204186270305,15.5600434848256,15.162943651096,15.5600434848256,51012.4615509003,0.0,1.0
2015-09-28,29.11,29.25,28.87,29.01,13129,15.209968631406,15.2831186007773,15.0845686839125,15.1577186532837,25127.2832483594,0.0,1.0
2015-09-29,29.11,29.23,28.902,29.1,10476,15.209968631406,15.2726686051528,15.1012886769116,15.2047436335938,20049.7691606225,0.0,1.0
2015-09-30,29.27,29.5,29.07,29.37,17694,15.2935685964017,15.4137435460831,15.1890686401571,15.3458185745241,33864.1290118418,0.0,1.0
2015-10-01,28.91,29.34,28.71,29.34,13596,15.1054686751614,15.3301435810874,15.0009687189168,15.3301435810874,26021.0635269018,0.0,1.0
2015-10-02,28.78,28.9,28.4,28.76,23492,15.0375437036024,15.1002436773492,14.8389937867376,15.0270937079779,44960.7843758441,0.0,1.0
2015-10-05,29.54,29.56,28.98,28.98,21630,15.434643537332,15.4450935329565,15.142043659847,15.142043659847,41397.146520071,0.0,1.0
2015-10-06,29.46,29.7,29.26,29.45,20527,15.3928435548341,15.5182435023277,15.2883435985895,15.3876185570219,39286.1408514794,0.0,1.0
2015-10-07,30.15,30.18,29.6,29.6,17968,15.7533684038781,15.7690433973148,15.4659935242054,15.4659935242054,34388.5311452907,0.0,1.0
2015-10-08,30.37,30.59,30.09,30.1,22117,15.8683183557472,15.9832683076163,15.7220184170047,15.727243414817,42329.2043266025,0.0,1.0
2015-10-09,30.29,30.54,30.21,30.42,12450,15.8265183732494,15.9571433185552,15.7847183907515,15.8944433448084,23827.7611731338,0.0,1.0
2015-10-12,30.69,30.69,30.17,30.17,13137,16.0355182857386,16.0355182857386,15.7638183995026,15.7638183995026,25142.594259555,0.0,1.0
2015-10-13,30.69,30.9,30.55,30.7,14169,16.0355182857386,16.1452432397955,15.9623683163674,16.0407432835509,27117.7147037858,0.0,1.0
2015-10-14,30.0,30.67,30.0,30.61,40249,15.6749934366946,16.0250682901142,15.6749934366946,15.9937183032408,77031.6112014029,0.0,1.0
2015-10-15,31.39,31.43,30.12,30.12,17932,16.4012681325948,16.4221681238438,15.7376934104414,15.7376934104414,34319.6315949105,0.0,1.0
2015-10-16,31.04,31.46,30.855,31.46,15348,16.2183932091667,16.4378431172805,16.1217307496404,16.4378431172805,29374.1749787356,0.0,1.0
2015-10-19,31.04,31.21,30.94,30.98,8518,16.2183932091667,16.3072181719747,16.1661432310444,16.1870432222933,16302.3991705023,0.0,1.0
2015-10-20,31.16,31.22,31.06,31.15,12192,16.2810931829135,16.3124431697869,16.2288432047912,16.2758681851013,23333.9810620761,0.0,1.0
2015-10-21,30.75,31.21,30.72,31.18,11422,16.066868272612,16.3072181719747,16.0511932791753,16.291543178538,21860.2962345008,0.0,1.0
2015-10-22,31.53,31.85,30.95,31.16,16343,16.4744181019661,16.6416180319575,16.1713682288566,16.2810931829135,31278.4819961868,0.0,1.0
2015-10-23,31.92,31.95,30.5,31.62,19231,16.6781930166431,16.6938680100798,15.9362433273062,16.5214430822762,36805.7570377941,0.0,1.0
2015-10-26,31.9,31.99,31.53,31.98,9483,16.6677430210186,16.7147680013287,16.4744181019661,16.7095430035165,18149.2898959702,0.0,1.0
2015-10-27,30.79,32.655,30.0,32.5,237719,16.0877682638609,17.0622303558421,15.6749934366946,16.9812428897525,454964.783800499,0.0,1.0
2015-10-28,31.5,31.54,31.01,31.18,188188,16.4587431085294,16.4796430997783,16.20271821573,16.291543178538,360168.571859414,0.0,1.0
2015-10-29,31.65,32.0,31.27,31.27,49327,16.5371180757129,16.719992999141,16.3385681588481,16.3385681588481,94405.7811555958,0.0,1.0
2015-10-30,31.33,31.816,31.03,31.7,36811,16.3699181457214,16.6238530393959,16.2131682113545,16.563243064774,70451.7041400989,0.0,1.0
2015-11-02,31.63,31.76,31.47,31.5,29120,16.5266680800884,16.5945930516474,16.4430681150927,16.4587431085294,55732.0807519402,0.0,1.0
2015-11-03,31.49,31.81,31.4,31.68,22877,16.4535181107171,16.6207180407086,16.4064931304071,16.5527930691496,43783.7503901834,0.0,1.0
2015-11-04,32.09,32.09,31.336,31.5,41546,16.767017979451,16.767017979451,16.3730531444088,16.4587431085294,79513.9088914875,0.0,1.0
2015-11-05,32.08,32.36,32.05,32.36,28102,16.7617929816388,16.9080929203813,16.7461179882021,16.9080929203813,53783.7545773017,0.0,1.0
2015-11-06,32.79,32.886,31.428,32.09,30414,17.2215927891152,17.2720128228985,16.5062585598143,16.8539467094452,57908.4102273235,0.17,1.0
2015-11-09,32.85,32.93,32.3975,32.79,30904,17.2531053102298,17.2951220050492,17.0154483801573,17.2215927891152,58841.3727120801,0.0,1.0
2015-11-10,33.15,33.28,32.78,32.88,35377,17.4106679158026,17.4789450448842,17.2163407022628,17.2688615707871,67357.9873943589,0.0,1.0
2015-11-11,32.7,33.25,32.69,33.25,20498,17.1743240074433,17.4631887843269,17.1690719205909,17.4631887843269,39028.2959439627,0.0,1.0
2015-11-12,32.21,32.66,32.1,32.66,18014,16.9169717516743,17.1533156600336,16.8591987962976,17.1533156600336,34298.7473477677,0.0,1.0
2015-11-13,32.36,32.59,31.52,31.98,30910,16.9957530544607,17.1165510520666,16.5545777588567,16.7961737540684,58852.7967425059,0.0,1.0
2015-11-16,32.73,32.74,31.96,32.36,35440,17.1900802680006,17.195332354853,16.7856695803636,16.9957530544607,67477.9397138275,0.0,1.0
2015-11-17,33.16,33.51,32.45,32.45,41181,17.4159200026551,17.5997430424901,17.0430218361326,17.0430218361326,78408.8328260475,0.0,1.0
2015-11-18,33.31,33.33,32.82,33.15,34489,17.4947013054415,17.5052054791464,17.2373490496725,17.4106679158026,65667.2308913712,0.0,1.0
2015-11-19,33.33,33.47,32.9965,33.47,20470,17.5052054791464,17.5787346950804,17.3300483826178,17.5787346950804,38974.9838019764,0.0,1.0
2015-11-20,33.72,33.92,33.39,33.55,34611,17.7100368663911,17.8150786034397,17.5367180002609,17.6207513898998,65899.5195100249,0.0,1.0
2015-11-23,33.66,33.97,33.5,33.62,30499,17.6785243452765,17.8413390377018,17.5944909556377,17.6575159978668,58070.2506583529,0.0,1.0
2015-11-24,33.63,33.69,33.43,33.45,41824,17.6627680847192,17.6942806058338,17.5577263476707,17.5682305213755,79633.108086657,0.0,1.0
2015-11-25,33.74,33.75,33.5,33.62,30406,17.720541040096,17.7257931269484,17.5944909556377,17.6575159978668,57893.178186756,0.0,1.0
2015-11-27,34.12,34.14,33.6,33.72,8050,17.9201203404883,17.9306245141931,17.647011824162,17.7100368663911,15327.240821002,0.0,1.0
2015-11-30,34.48,34.66,33.86,34.13,91424,18.1091954671757,18.2037330305194,17.7835660823251,17.9253724273407,174071.75960488,0.0,1.0
2015-12-01,34.61,34.85,34.19,34.77,23753,18.1774725962573,18.3035226807156,17.9568849484553,18.2615059858962,45225.832449846,0.0,1.0
2015-12-02,34.29,34.7095,34.24,34.52,20875,18.0094058169796,18.229730860439,17.9831453827174,18.1302038145854,39746.1058557039,0.0,1.0
2015-12-03,33.98,34.575,33.9153,34.3,21637,17.8465911245543,18.1590902922738,17.812610122619,18.014657903832,41196.957719754,0.0,1.0
2015-12-04,34.25,34.5723,33.95,33.95,31699,17.9883974695698,18.1576722288236,17.830834863997,17.830834863997,60355.0567434713,0.0,1.0
2015-12-07,33.74,34.18,33.41,34.11,20462,17.720541040096,17.9516328616028,17.5472221739658,17.9148682536358,38959.751761409,0.0,1.0
2015-12-08,33.55,33.8,33.33,33.59,22625,17.6207513898998,17.7520535612105,17.5052054791464,17.6417597373095,43078.1147298348,0.0,1.0
2015-12-09,32.88,33.595,32.62,33.15,18670,17.2688615707871,17.6443857807357,17.1323073126239,17.4106679158026,35547.774674299,0.0,1.0
2015-12-10,32.94,33.29,32.62,32.63,28666,17.3003740919016,17.4841971317366,17.1323073126239,17.1375593994763,54580.2093633347,0.0,1.0
2015-12-11,32.5,32.94,32.36,32.47,29863,17.0692822703947,17.3003740919016,16.9957530544607,17.0535260098375,56859.3034332402,0.0,1.0
2015-12-14,32.65,32.75,32.13,32.7,24457,17.1480635731812,17.2005844417055,16.8749550568549,17.1743240074433,46566.252019782,0.0,1.0
2015-12-15,33.51,33.575,32.85,32.85,20903,17.5997430424901,17.6338816070309,17.2531053102298,17.2531053102298,39799.41799769,0.0,1.0
2015-12-16,33.51,33.59,32.86,33.59,19849,17.5997430424901,17.6417597373095,17.2583573970822,17.6417597373095,37792.5966529278,0.0,1.0
2015-12-17,33.18,34.0,33.07,33.73,17658,17.4264241763599,17.8570952982591,17.3686512209832,17.7152889532435,33620.921542516,0.0,1.0
2015-12-18,32.63,33.06,32.5024,32.99,67664,17.1375593994763,17.3633991341308,17.0705427712393,17.3266345261638,128832.599119538,0.0,1.0
2015-12-21,33.3,33.37,32.43,32.85,30482,17.4894492185891,17.5262138265561,17.0325176624277,17.2531053102298,58037.8825721469,0.0,1.0
2015-12-22,33.24,33.39,32.475,33.39,20432,17.4579366974745,17.5367180002609,17.0561520532637,17.5367180002609,38902.6316092811,0.0,1.0
2015-12-23,33.36,33.36,32.97,33.24,10980,17.5209617397037,17.5209617397037,17.3161303524589,17.4579366974745,20905.9756788325,0.0,1.0
2015-12-24,33.36,33.5,33.0742,33.39,10301,17.5209617397037,17.5944909556377,17.3708570974612,17.5367180002609,19613.1562356697,0.0,1.0
2015-12-28,33.33,33.36,32.99,33.14,12893,17.5052054791464,17.5209617397037,17.3266345261638,17.4054158289502,24548.3373795253,0.0,1.0
2015-12-29,34.41,34.44,33.16,33.46,47792,18.0724308592087,18.088187119766,17.4159200026551,17.5734826082279,90996.2103499786,0.0,1.0
2015-12-30,33.93,34.65,33.88,34.3,28375,17.8203306902921,18.198480943667,17.79407025603,18.014657903832,54026.1438876934,0.0,1.0
2015-12-31,33.32,34.11,33.145,33.93,27322,17.4999533922939,17.9148682536358,17.4080418723764,17.8203306902921,52021.2265480022,0.0,1.0
2016-01-04,32.03,32.81,31.32,32.8,43087,16.8224341883306,17.23209696282,16.4495360218081,17.2268448759676,82037.8664912437,0.0,1.0
2016-01-05,32.26,32.76,31.99,32.01,21067,16.9432321859364,17.2058365285579,16.8014258409209,16.8119300146257,40111.674829323,0.0,1.0
2016-01-06,32.59,32.69,31.71,31.71,29307,17.1165510520666,17.1690719205909,16.6543674090528,16.6543674090528,55800.676613802,0.0,1.0
2016-01-07,31.86,32.62,31.75,32.08,36253,16.7331487118393,17.1323073126239,16.6753757564626,16.8486946225927,69025.895836495,0.0,1.0
2016-01-08,32.35,33.4,31.76,32.02,43565,16.9905009676083,17.5419700871134,16.680627843315,16.8171821014781,82947.9809151494,0.0,1.0
2016-01-11,32.02,32.3,31.85,32.3,58961,16.8171821014781,16.9642405333462,16.7278966249869,16.9642405333462,112262.042987218,0.0,1.0
2016-01-12,32.2,32.35,32.01,32.1,50216,16.9117196648219,16.9905009676083,16.8119300146257,16.8591987962976,95611.5186419174,0.0,1.0
2016-01-13,31.65,32.39,31.19,32.2,32030,16.6228548879383,17.011509315018,16.3812588927265,16.9117196648219,60985.2824219494,0.0,1.0
2016-01-14,32.1,32.27,31.6475,32.02,44374,16.8591987962976,16.9484842727889,16.6215418662252,16.8171821014781,84488.3210175331,0.0,1.0
2016-01-15,31.39,31.95,30.901,31.37,41370,16.4863006297751,16.7804174935111,16.2294735826913,16.4757964560702,78768.6897844538,0.0,1.0
2016-01-19,31.64,31.95,31.51,31.68,25425,16.6176028010858,16.7804174935111,16.5493256720043,16.6386111484956,48409.3289284443,0.0,1.0
2016-01-20,31.52,32.0,30.79,31.16,56977,16.5545777588567,16.8066779277733,16.1711754186294,16.3655026321692,108484.496926488,0.0,1.0
2016-01-21,31.31,31.73,31.27,31.52,45020,16.4442839349557,16.6648715827577,16.423275587546,16.5545777588567,85718.3082933551,0.0,1.0
2016-01-22,31.5,31.7,30.81,31.49,28547,16.5440735851518,16.6491153222004,16.1816795923342,16.5388214982994,54353.6327598938,0.0,1.0
2016-01-25,30.59,31.32,30.3,31.25,33224,16.0661336815808,16.4495360218081,15.9138231628603,16.4127714138411,63258.6644766422,0.0,1.0
2016-01-26,30.94,32.0,30.59,32.0,37297,16.2499567214158,16.8066779277733,16.0661336815808,16.8066779277733,71013.677130548,0.0,1.0
2016-01-27,30.64,31.17,30.21,30.58,26880,16.1869316791866,16.4669275600603,15.9597652097986,16.1552340322953,50880.7485151124,0.18,1.0
2016-01-28,31.43,31.5,30.53,30.53,58414,16.6042840299229,16.6412646179628,16.1288193265525,16.1288193265525,110570.983770899,0.0,1.0
2016-01-29,31.82,32.0,31.0401,31.48,78132,16.8103187347167,16.9054116753908,16.3983021545405,16.6306987356657,147894.889991918,0.0,1.0
2016-02-01,31.44,31.8,31.12,31.58,31184,16.6095669710714,16.7997528524196,16.4405128543175,16.6835281471512,59027.7255094964,0.0,1.0
2016-02-02,31.13,31.56,30.82,31.16,32782,16.4457957954661,16.6729622648541,16.2820246198607,16.4616446189117,62052.5557225598,0.0,1.0
2016-02-03,30.63,31.21,30.335,31.21,25216,16.1816487380381,16.4880593246545,16.0258019741556,16.4880593246545,47730.9878927482,0.0,1.0
2016-02-04,30.65,31.06,30.23,30.59,17260,16.1922146203352,16.4088152074261,15.9703310920957,16.1605169734438,32671.1949170699,0.0,1.0
2016-02-05,30.42,30.965,30.2,30.65,60250,16.0707069739183,16.3586272665148,15.95448226865,16.1922146203352,114046.320611441,0.0,1.0
2016-02-08,30.86,31.16,30.0,30.26,21724,16.303156384455,16.4616446189117,15.8488234456788,15.9861799155414,41121.0335097581,0.0,1.0
2016-02-09,30.43,30.885,30.0,30.61,39114,16.0759899150669,16.3163637373264,15.8488234456788,16.171082855741,74038.3034754502,0.0,1.0
2016-02-10,30.09,30.79,30.05,30.79,24889,15.8963699160159,16.266175796415,15.8752381514216,16.266175796415,47112.0145012138,0.0,1.0
2016-02-11,29.99,30.16,29.2435,30.0,15853,15.8435405045303,15.9333505040558,15.4491689477903,15.8488234456788,30007.9057369819,0.0,1.0
2016-02-12,30.52,30.58,30.27,30.27,19830,16.1235363854039,16.1552340322953,15.9914628566899,15.9914628566899,37535.9093398318,0.0,1.0
2016-02-16,31.31,31.68,30.42,30.74,18525,16.5408887361401,16.7363575586368,16.0707069739183,16.2397610906722,35065.6944286628,0.0,1.0
2016-02-17,31.23,31.57,30.94,31.44,34557,16.4986252069517,16.6782452060027,16.3454199136434,16.6095669710714,65412.4265787474,0.0,1.0
2016-02-18,30.54,31.24,30.4255,31.24,16014,16.134102267701,16.5039081481002,16.07361259155,16.5039081481002,30312.6602202757,0.0,1.0
2016-02-19,30.96,31.06,30.51,30.51,20941,16.3559857959406,16.4088152074261,16.1182534442554,16.1182534442554,39638.9045630567,0.0,1.0
2016-02-22,30.95,31.495,30.91,31.33,28285,16.350702854792,16.6386231473885,16.3295710901978,16.5514546184373,53540.2519252214,0.0,1.0
2016-02-23,31.21,31.97,30.845,30.92,40485,16.4880593246545,16.8895628519451,16.2952319727321,16.3348540313463,76633.4487959199,0.0,1.0
2016-02-24,30.88,31.52,30.38,31.0083,28026,16.3137222667521,16.6518305002599,16.0495752093241,16.3815024016881,53049.9947129663,0.0,1.0
2016-02-25,31.32,31.5,30.61,30.86,20613,16.5461716772887,16.6412646179628,16.171082855741,16.303156384455,39018.0382865331,0.0,1.0
2016-02-26,31.21,31.52,30.53,31.44,71040,16.4880593246545,16.6518305002599,16.1288193265525,16.6095669710714,134470.549647083,0.0,1.0
2016-02-29,31.93,32.15,30.775,31.08,126927,16.8684310873508,16.9846557926191,16.2582513846922,16.4193810897233,240258.213049765,0.0,1.0
2016-03-01,32.32,32.35,31.85,31.9,57220,17.0744657921447,17.0903146155903,16.8261675581624,16.8525822639052,108310.879093554,0.0,1.0
2016-03-02,32.0,32.37,31.9,32.11,50227,16.9054116753908,17.1008804978875,16.8525822639052,16.9635240280249,95073.9343626688,0.0,1.0
2016-03-03,32.08,32.2999,31.86,31.86,28620,16.9476752045792,17.0638470804361,16.8314504993109,16.8314504993109,54174.368396671,0.0,1.0
2016-03-04,32.0,32.15,31.93,32.15,31253,16.9054116753908,16.9846557926191,16.8684310873508,16.9846557926191,59158.3345737649,0.0,1.0
2016-03-07,32.16,32.18,31.6004,31.93,37390,16.9899387337677,17.0005046160648,16.6943053470943,16.8684310873508,70774.969753722,0.0,1.0
2016-03-08,31.84,32.36,31.81,31.93,38064,16.8208846170138,17.0955975567389,16.8050357935681,16.8684310873508,72050.7742365787,0.0,1.0
2016-03-09,31.75,32.14,31.2694,31.99,27773,16.7733381466768,16.9793728514706,16.519439995077,16.9001287342422,52571.0948106477,0.0,1.0
2016-03-10,31.83,32.3412,31.6,31.77,29497,16.8156016758652,17.0856656273796,16.6940940294484,16.7839040289739,55834.4285323761,0.0,1.0
2016-03-11,32.51,32.53,31.73,31.98,51862,17.1748416739673,17.1854075562644,16.7627722643796,16.8948457930936,98168.8013203405,0.0,1.0
2016-03-14,32.49,32.52,32.16,32.51,22336,17.1642757916702,17.1801246151159,16.9899387337677,17.1748416739673,42279.4791232718,0.0,1.0
2016-03-15,32.36,32.53,32.2,32.44,48877,17.0955975567389,17.1854075562644,17.0110704983619,17.1378610859274,92518.5396269771,0.0,1.0
2016-03-16,32.09,32.45,31.89,32.36,45227,16.9529581457278,17.1431440270759,16.8472993227566,17.0955975567389,85609.5094156616,0.0,1.0
2016-03-17,32.31,32.42,31.8,31.98,18752,17.0691828509961,17.1272952036303,16.7997528524196,16.8948457930936,35495.3793212569,0.0,1.0
2016-03-18,32.51,32.95,32.255,32.46,67332,17.1748416739673,17.4072910845039,17.040126674679,17.1484269682245,127451.732106382,0.0,1.0
2016-03-21,32.54,32.71,32.25,32.4,23423,17.190690497413,17.2805004969385,17.0374852041047,17.1167293213331,44337.0451067512,0.0,1.0
2016-03-22,32.73,32.96,32.37,32.49,29426,17.2910663792356,17.4125740256525,17.1008804978875,17.1642757916702,55700.0336981285,0.0,1.0
2016-03-23,32.46,33.14,32.25,32.68,35448,17.1484269682245,17.5076669663265,17.0374852041047,17.2646516734928,67098.9871043043,0.0,1.0
2016-03-24,32.44,32.47,31.99,32.37,26948,17.1378610859274,17.1537099093731,16.9001287342422,17.1008804978875,51009.4646943915,0.0,1.0
2016-03-28,32.76,32.965,32.53,32.6,26932,17.3069152026813,17.4152154962268,17.1854075562644,17.2223881443043,50979.1785345611,0.0,1.0
2016-03-29,32.05,32.72,31.71,32.21,135691,16.9318263811335,17.285783438087,16.7522063820825,17.0163534395105,256847.45709688,0.0,1.0
2016-03-30,32.13,32.29,32.05,32.25,102235,16.974089910322,17.058616968699,16.9318263811335,17.0374852041047,193519.096891463,0.0,1.0
2016-03-31,32.2,32.25,31.975,32.22,90863,17.0110704983619,17.0374852041047,16.8922043225194,17.0216363806591,171993.208791989,0.0,1.0
2016-04-01,32.31,32.5,31.87,32.0,37116,17.0691828509961,17.1695587328187,16.8367334404595,16.9054116753908,70256.319266626,0.0,1.0
2016-04-04,32.16,32.31,31.93,32.13,46662,16.9899387337677,17.0691828509961,16.8684310873508,16.974089910322,88325.7993754528,0.0,1.0
2016-04-05,31.51,32.24,31.46,32.06,26769,16.6465475591113,17.0322022629562,16.6201328533685,16.9371093222821,50670.6382812888,0.0,1.0
2016-04-06,31.4,31.51,31.1,31.47,18193,16.5884352064772,16.6465475591113,16.4299469720204,16.6254157945171,34437.2566121814,0.0,1.0
2016-04-07,31.13,31.57,30.92,31.32,51790,16.4457957954661,16.6782452060027,16.3348540313463,16.5461716772887,98032.5136011034,0.0,1.0
2016-04-08,31.3,31.45,31.01,31.34,22476,16.5356057949916,16.61484991222,16.3824005016833,16.5567375595858,42544.483021788,0.0,1.0
2016-04-11,31.76,32.06,31.23,31.23,28155,16.7786210878253,16.9371093222821,16.4986252069517,16.4986252069517,53294.1768765993,0.0,1.0
2016-04-12,31.88,31.955,31.3,31.69,30572,16.842016381608,16.8816384402222,16.5356057949916,16.7416404997854,57869.2798959827,0.0,1.0
2016-04-13,32.61,32.61,31.98,32.0,41006,17.2276710854529,17.2276710854529,16.8948457930936,16.9054116753908,77619.6418753978,0.0,1.0
2016-04-14,32.81,32.92,32.47,32.47,24425,17.3333299084241,17.3914422610582,17.1537099093731,17.1537099093731,46233.7158661316,0.0,1.0
2016-04-15,33.04,33.17,32.67,32.67,19138,17.4548375548409,17.5235157897722,17.2593687323442,17.2593687323442,36226.032927166,0.0,1.0
2016-04-18,33.25,33.42,32.955,33.04,25493,17.5657793189607,17.6555893184862,17.4099325550782,17.4548375548409,48255.3170348124,0.0,1.0
2016-04-19,33.45,33.74,32.88,33.19,20570,17.6714381419319,17.8246434352401,17.370310496464,17.5340816720693,38936.6442319888,0.0,1.0
2016-04-20,33.53,33.7399,33.26,33.45,17244,17.7137016711204,17.8245906058286,17.5710622601093,17.6714381419319,32640.9087572394,0.0,1.0
2016-04-21,33.64,33.76,33.59,33.62,24973,17.7718140237545,17.8352093175372,17.7453993180117,17.7612481414574,47271.0168403237,0.0,1.0
2016-04-22,34.06,34.36,33.56,33.56,21953,17.993697551994,18.1521857864508,17.7295504945661,17.7295504945661,41554.5041723312,0.0,1.0
2016-04-25,33.66,33.835,33.4001,33.74,20955,17.7823799060516,17.8748313761514,17.6450762656006,17.8246434352401,39665.4049529085,0.0,1.0
2016-04-26,33.95,34.43,33.5636,33.76,33797,17.9355851993599,18.1891663744907,17.7314523533795,17.8352093175372,63973.8339868024,0.0,1.0
2016-04-27,34.12,34.23,33.605,33.85,23666,18.0253951988854,18.0835075515195,17.7533237297346,17.8827557878743,44797.0161591759,0.0,1.0
2016-04-28,33.61,34.1799,33.53,33.98,23506,17.7559652003089,18.0570400163653,17.7137016711204,17.9514340228056,44494.1545608715,0.0,1.0
2016-04-29,32.23,33.87,31.82,33.35,61748,17.0269193218076,17.8933216701714,16.8103187347167,17.6186087304463,116881.862325564,0.0,1.0
2016-05-02,33.31,33.435,32.02,32.24,29871,17.5974769658521,17.6635137302091,16.9159775576879,17.0322022629562,56542.3675184121,0.0,1.0
2016-05-03,33.01,33.51,32.52,33.01,21631,17.4389887313953,17.7031357888233,17.1801246151159,17.4389887313953,40944.9952057438,0.0,1.0
2016-05-04,32.27,32.84,32.1,32.84,22128,17.0480510864019,17.3491787318698,16.9582410868763,17.3491787318698,41885.7590454763,0.0,1.0
2016-05-05,32.09,32.57,32.03,32.54,19263,16.9529581457278,17.2065393208586,16.9212604988364,17.190690497413,36462.6435508411,0.0,1.0
2016-05-06,31.78,32.13,31.51,31.93,23379,16.8842799107965,17.0702301300784,16.7408325987791,16.9639728619173,44004.5192288541,0.18,1.0
2016-05-09,31.75,31.93,31.57,31.65,12354,16.8683413205724,16.9639728619173,16.7727097792274,16.8152126864918,23252.9975855794,0.0,1.0
2016-05-10,31.77,32.04,31.65,31.88,16334,16.8789670473885,17.0224143594059,16.8152126864918,16.9374085448771,30744.2498431969,0.0,1.0
2016-05-11,31.35,31.79,31.29,31.79,22916,16.6558267842502,16.8895927742046,16.6239496038019,16.8895927742046,43133.0494310458,0.0,1.0
2016-05-12,31.28,31.57,31.12,31.51,20716,16.6186367403938,16.7727097792274,16.5336309258649,16.7408325987791,38992.1562233176,0.0,1.0
2016-05-13,31.05,31.35,30.99,31.14,22156,16.4964408820086,16.6558267842502,16.4645637015602,16.544256652681,41702.5590501941,0.0,1.0
2016-05-16,31.22,31.43,31.06,31.12,31399,16.5867595599455,16.6983296915146,16.5017537454166,16.5336309258649,59099.9571952088,0.0,1.0
2016-05-17,30.35,31.3677,30.35,31.14,34270,16.1245404434448,16.6652305524824,16.1245404434448,16.544256652681,64503.8228312941,0.0,1.0
2016-05-18,31.59,31.59,30.35,30.47,16334,16.7833355060435,16.7833355060435,16.1245404434448,16.1882948043414,30744.249843197,0.0,1.0
2016-05-19,31.02,32.075,30.56,31.35,22947,16.4805022917844,17.0410093813341,16.2361105750139,16.6558267842502,43191.3983807911,0.0,1.0
2016-05-20,31.59,31.93,31.19,31.19,28262,16.7833355060435,16.9639728619173,16.5708209697213,16.5708209697213,53195.4199258254,0.0,1.0
2016-05-23,31.61,32.0,31.2401,31.38,20492,16.7939612328596,17.0011629057737,16.5974384153957,16.6717653744743,38570.5380058034,0.0,1.0
2016-05-24,32.49,32.72,31.67,31.81,26090,17.2614932127684,17.3836890711536,16.8258384133079,16.9002185010207,49107.2289952864,0.0,1.0
2016-05-25,32.18,32.835,32.12,32.64,16749,17.0967944471187,17.4447870003462,17.0649172666704,17.3411861638892,31525.3728801093,0.0,1.0
2016-05-26,31.84,32.28,31.68,32.12,22730,16.9161570912448,17.1499230811992,16.831151276716,17.0649172666704,42782.9557325744,0.0,1.0
2016-05-27,32.18,32.18,31.55,31.55,11351,17.0967944471187,17.0967944471187,16.7620840524113,16.7620840524113,21365.1267276925,0.0,1.0
2016-05-31,32.19,32.21,31.8,32.11,11233,17.1021073105267,17.1127330373428,16.8949056376126,17.0596044032623,21143.0242738235,0.0,1.0
2016-06-01,32.29,32.44,31.76,32.02,6316,17.1552359446073,17.2349288957281,16.8736541839804,17.0117886325898,11888.1279545508,0.0,1.0
2016-06-02,32.31,32.33,31.84,31.94,21058,17.1658616714234,17.1764873982395,16.9161570912448,16.9692857253254,39635.8768947008,0.0,1.0
2016-06-03,31.83,32.1,31.44,32.1,15518,16.9108442278368,17.0542915398543,16.7036425549227,17.0542915398543,29208.3549079669,0.0,1.0
2016-06-06,32.47,32.63,31.73,31.73,24997,17.2508674859523,17.3358733004811,16.8577155937562,16.8577155937562,47049.9579607196,0.0,1.0
2016-06-07,32.64,32.88,32.36,32.56,32793,17.3411861638892,17.4686948856825,17.1924259884637,17.2986832566247,61723.7777095603,0.0,1.0
2016-06-08,32.8,33.13,32.45,32.5,22778,17.426191978418,17.6015164708838,17.2402417591362,17.2668060761764,42873.3024934703,0.0,1.0
2016-06-09,32.34,32.68,32.08,32.44,11993,17.1818002616476,17.3624376175214,17.0436658130381,17.2349288957281,22573.514654675,0.0,1.0
2016-06-10,32.27,32.34,31.604,32.14,19133,17.1446102177912,17.1818002616476,16.7907735148148,17.0755429934865,36012.5953379385,0.0,1.0
2016-06-13,32.51,32.56,32.03,32.31,24471,17.2721189395845,17.2986832566247,17.0171014959979,17.1658616714234,46059.9080392355,0.0,1.0
2016-06-14,32.37,32.83,32.23,32.5846,10863,17.1977388518717,17.4421305686422,17.123358764159,17.3117529006086,20446.601325251,0.0,1.0
2016-06-15,32.26,32.96,32.195,32.58,19014,17.1392973543831,17.5111977929469,17.1047637422308,17.3093089834409,35788.6106598842,0.0,1.0
2016-06-16,32.47,32.58,31.885,32.03,22786,17.2508674859523,17.3093089834409,16.9400649765811,17.0171014959979,42888.3602869527,0.0,1.0
2016-06-17,31.85,32.5,31.61,32.42,52772,16.9214699546529,17.2668060761764,16.7939612328596,17.224303168912,99328.7347082889,0.0,1.0
2016-06-20,32.22,32.49,31.9764,31.9764,22296,17.1180459007509,17.2614932127684,16.9886245481307,16.9886245481307,41966.0704361406,0.0,1.0
2016-06-21,32.77,32.89,32.0584,32.34,15689,17.4102533881939,17.4740077490905,17.0321900280767,17.1818002616476,29530.2152436585,0.0,1.0
2016-06-22,32.21,32.88,32.18,32.53,10771,17.1127330373428,17.4686948856825,17.0967944471187,17.2827446664006,20273.4367002006,0.0,1.0
2016-06-23,33.14,33.16,32.53,32.53,26809,17.6068293342919,17.617455061108,17.2827446664006,17.2827446664006,50460.5481845395,0.0,1.0
2016-06-24,32.56,32.6,31.64,31.87,113623,17.2986832566247,17.319934710257,16.8098998230838,16.932095681469,213863.958609868,0.0,1.0
2016-06-27,31.17,33.0,31.14,32.06,50577,16.5601952429052,17.5324492465791,16.544256652681,17.033040086222,95197.2526214874,0.0,1.0
2016-06-28,30.78,31.64,30.54,31.49,49136,16.3529935699911,16.8098998230838,16.2254848481978,16.7302068719629,92484.9675704253,0.0,1.0
2016-06-29,31.51,32.28,30.94,30.94,18976,16.7408325987791,17.1499230811992,16.43799938452,16.43799938452,35717.0861408415,0.0,1.0
2016-06-30,31.97,32.1,31.45,31.58,24687,16.9852243155495,17.0542915398543,16.7089554183307,16.7780226426354,46466.4684632672,0.0,1.0
2016-07-01,31.56,31.91,31.38,31.83,23790,16.7673969158193,16.9533471351012,16.6717653744743,16.9108442278368,44778.1133690252,0.0,1.0
2016-07-05,31.06,31.5,31.04,31.5,24188,16.5017537454166,16.735519735371,16.4911280186005,16.735519735371,45527.2385947869,0.0,1.0
2016-07-06,31.47,31.515,30.97,31.0,20673,16.7195811451468,16.7434890304831,16.4539379747441,16.4698765649683,38911.2205833484,0.0,1.0
2016-07-07,31.73,31.88,31.38,31.61,22034,16.8577155937562,16.9374085448771,16.6717653744743,16.7939612328596,41472.927699584,0.0,1.0
2016-07-08,32.64,32.67,31.6487,31.91,27317,17.3411861638892,17.3571247541133,16.8145220142488,16.9533471351012,51416.7180706876,0.0,1.0
2016-07-11,33.06,33.21,32.1401,32.69,18329,17.5643264270275,17.6440193781483,17.0755961221205,17.3677504809295,34499.2870929323,0.0,1.0
2016-07-12,34.02,34.26,33.13,33.13,37947,18.0743613142007,18.201870035994,17.6015164708838,17.6015164708838,71424.7611607564,0.0,1.0
2016-07-13,33.69,34.11,32.9819,34.07,17067,17.8990368217349,18.1221770848732,17.5228329638106,18.1009256312409,32123.9201710446,0.0,1.0
2016-07-14,33.86,34.17,33.42,34.15,10696,17.9893554996718,18.1540542653215,17.7555895097174,18.1434285385054,20132.2698863007,0.0,1.0
2016-07-15,34.22,34.29,33.78,34.02,27315,18.1806185823618,18.2178086262181,17.9468525924074,18.0743613142007,51412.9536223169,0.0,1.0
2016-07-18,33.72,34.22,33.65,34.22,19592,17.914975411959,18.1806185823618,17.8777853681027,18.1806185823618,36876.5362390056,0.0,1.0
2016-07-19,33.44,33.91,33.36,33.81,26550,17.7662152365335,18.0159198167121,17.7237123292691,17.9627911826315,49973.0521205388,0.0,1.0
2016-07-20,33.52,34.25,33.38,34.25,21176,17.808718143798,18.1965571725859,17.7343380560852,18.1965571725859,39857.9793485698,0.0,1.0
2016-07-21,33.23,33.54,33.18,33.35,12975,17.6546451049644,17.8193438706141,17.6280807879241,17.718399465861,24421.8588046701,0.0,1.0
2016-07-22,33.68,33.7,33.28,33.38,15577,17.8937239583268,17.9043496851429,17.6812094220047,17.7343380560852,29319.4061349015,0.0,1.0
2016-07-25,33.62,33.82,33.44,33.44,9668,17.8618467778785,17.9681040460396,17.7662152365335,17.7662152365335,18197.3434237804,0.0,1.0
2016-07-26,34.12,34.29,33.72,33.87,31753,18.1274899482812,18.2178086262181,17.914975411959,17.9946683630799,59766.2645568162,0.0,1.0
2016-07-27,34.05,34.15,33.98,34.05,44382,18.0902999044248,18.1434285385054,18.0531098605685,18.0902999044248,83536.8737933618,0.0,1.0
2016-07-28,34.08,34.52,33.8,33.82,24195,18.106238494649,18.3400044846034,17.9574783192235,17.9681040460396,45540.4141640842,0.0,1.0
2016-07-29,34.0,34.31,33.8221,34.05,29751,18.0637355873846,18.2284343530342,17.9692197473553,18.0902999044248,55998.0517377833,0.0,1.0
2016-08-01,34.29,34.48,34.0,34.03,16743,18.2178086262181,18.3187530309712,18.0637355873846,18.0796741776087,31514.0795349975,0.0,1.0
2016-08-02,34.26,34.52,34.25,34.38,12089,18.201870035994,18.3400044846034,18.1965571725859,18.2656243968906,22754.2081764668,0.0,1.0
2016-08-03,34.55,34.67,34.32,34.39,12709,18.3559430748276,18.4196974357242,18.2337472164423,18.2709372602987,23921.187171372,0.0,1.0
2016-08-04,34.33,34.53,33.91,34.53,35784,18.2390600798504,18.3453173480114,18.0159198167121,18.3453173480114,67353.5102478853,0.0,1.0
2016-08-05,34.82,34.99,34.67,34.7,26159,18.499390386845,18.5897090647819,18.4196974357242,18.4356360259484,49237.1024640744,0.0,1.0
2016-08-08,34.68,34.958,34.5,34.82,14411,18.5206418404772,18.6691060397752,18.4245139416512,18.5954079840086,26984.6738738685,0.18,1.0
2016-08-09,34.73,34.85,34.68,34.72,20012,18.5473440345956,18.6114293004796,18.5206418404772,18.5420035957719,37472.5760574459,0.0,1.0
2016-08-10,34.42,34.68,34.23,34.66,15847,18.3817904310619,18.5206418404772,18.2803220934122,18.5099609628299,29673.5914842268,0.0,1.0
2016-08-11,34.49,34.81,34.4,34.49,14871,18.4191735028276,18.5900675451849,18.3711095534146,18.4191735028276,27846.0263117269,0.0,1.0
2016-08-12,34.68,34.68,34.3,34.3,13018,18.5206418404772,18.5206418404772,18.3177051651779,18.3177051651779,24376.2739913968,0.0,1.0
2016-08-15,34.91,34.99,34.32,34.63,13013,18.6434719334216,18.6861954440109,18.3283860428252,18.4939396463589,24366.9114648983,0.0,1.0
2016-08-16,34.87,34.98,34.74,34.74,19600,18.6221101781269,18.6808550051872,18.5526844734192,18.5526844734192,36701.1038739727,0.0,1.0
2016-08-17,35.34,35.54,34.81,34.99,31153,18.8731108028393,18.9799195793126,18.5900675451849,18.6861954440109,58334.1576013199,0.0,1.0
2016-08-18,35.45,35.51,35.31,35.39,26709,18.9318556298996,18.9638982628416,18.8570894863683,18.8998129969576,50012.7440494866,0.0,1.0
2016-08-19,35.41,35.53,35.3,35.48,34800,18.9104938746049,18.9745791404889,18.8517490475446,18.9478769463706,65163.1844292986,0.0,1.0
2016-08-22,35.49,35.52,35.19,35.45,21395,18.9532173851943,18.9692387016653,18.7930042204842,18.9318556298996,40062.2508869206,0.0,1.0
2016-08-23,35.49,35.85,35.444,35.54,23021,18.9532173851943,19.1454731828463,18.9286513666054,18.9799195793126,43106.9445042206,0.0,1.0
2016-08-24,35.51,35.98,35.3904,35.48,15724,18.9638982628416,19.2148988875539,18.9000266145105,18.9478769463706,29443.2733323646,0.0,1.0
2016-08-25,35.5,35.55,35.41,35.43,11639,18.9585578240179,18.9852600181363,18.9104938746049,18.9211747522523,21794.0891831209,0.0,1.0
2016-08-26,35.5,35.78,35.35,35.42,22674,18.9585578240179,19.1080901110806,18.8784512416629,18.9158343134286,42457.1851652275,0.0,1.0
2016-08-29,35.49,35.7,35.44,35.55,20485,18.9532173851943,19.0653666004913,18.9265151910759,18.9852600181363,38358.2710642005,0.0,1.0
2016-08-30,36.76,36.93,35.47,35.5,73668,19.6314531158,19.7222405758023,18.9425365075469,18.9585578240179,137943.720417746,0.0,1.0
2016-08-31,36.86,38.76,36.43,36.76,47601,19.6848575040366,20.6995408805334,19.455218634619,19.6314531158,89133.1247706622,0.0,1.0
2016-09-01,36.45,36.93,35.83,36.93,15620,19.4658995122663,19.7222405758023,19.1347923051989,19.7222405758023,29248.5327811966,0.0,1.0
2016-09-02,36.84,36.86,36.48,36.48,10858,19.6741766263893,19.6848575040366,19.4819208287373,19.4819208287373,20331.662544061,0.0,1.0
2016-09-06,36.58,36.74,36.17,36.74,18270,19.535325216974,19.6207722381526,19.3163672252036,19.6207722381526,34210.6718253816,0.0,1.0
2016-09-07,37.13,37.16,36.15,36.45,16603,19.8290493522757,19.8450706687467,19.3056863475563,19.4658995122663,31089.2054907943,0.0,1.0
2016-09-08,37.24,37.3,36.99,37.03,14894,19.887794179336,19.919836812278,19.7542832087443,19.775644964039,27889.0939336199,0.0,1.0
2016-09-09,36.6,37.2599,36.57,37.01,26462,19.5460060946213,19.8984216525951,19.5299847781503,19.7649640863916,49550.2352404625,0.0,1.0
2016-09-12,37.0,37.01,36.18,36.53,21279,19.759623647568,19.7649640863916,19.3217076640273,19.5086230228556,39845.0402721564,0.0,1.0
2016-09-13,36.3,36.61,36.18,36.61,16125,19.3857929299113,19.551346533445,19.3217076640273,19.551346533445,30194.1479575413,0.0,1.0
2016-09-14,36.26,36.56,36.09,36.29,17338,19.3644311746166,19.5246443393266,19.2736437146143,19.3804524910876,32465.4968860683,0.0,1.0
2016-09-15,36.95,36.99,36.25,36.25,18374,19.7329214534496,19.7542832087443,19.359090735793,19.359090735793,34405.4123765498,0.0,1.0
2016-09-16,37.42,37.47,36.67,37.0,65570,19.983922078162,20.0106242722803,19.583389166387,19.759623647568,122780.172500836,0.0,1.0
2016-09-19,37.69,38.08,37.3759,37.42,25733,20.128113926401,20.336391040524,19.9603707429496,19.983922078162,48185.1788769867,0.0,1.0
2016-09-20,37.93,38.4,37.11,37.71,28389,20.256284458169,20.5072850828814,19.8183684746283,20.1387948040483,53158.55295297,0.0,1.0
2016-09-21,38.5,38.985,37.79,37.79,27686,20.560689471118,20.8197007540659,20.1815183146377,20.1815183146377,51842.1817272862,0.0,1.0
2016-09-22,39.3,40.115,37.155,38.57,38667,20.9879245770114,21.4231703411403,19.8424004493348,20.5980725428837,72404.1624232093,0.0,1.0
2016-09-23,39.28,39.55,38.77,39.54,40789,20.9772436993641,21.1214355476031,20.704881319357,21.1160951087794,76377.6186691567,0.0,1.0
2016-09-26,38.38,39.45,38.07,39.45,28437,20.496604205234,21.0680311593664,20.3310506017004,21.0680311593664,53248.4332073553,0.0,1.0
2016-09-27,39.33,39.65,38.29,38.29,39367,21.0039458934824,21.1748399358397,20.448540255821,20.448540255821,73714.9161329941,0.0,1.0
2016-09-28,39.37,39.5,39.03,39.5,20389,21.0253076487771,21.0947333534847,20.8437327287724,21.0947333534847,38178.51055543,0.0,1.0
2016-09-29,38.1,39.49,38.06,39.05,26530,20.3470719181714,21.0893929146611,20.3257101628767,20.8544136064197,49677.5656008415,0.0,1.0
2016-09-30,38.93,39.15,38.09,38.43,45537,20.7903283405357,20.9078179946564,20.3417314793477,20.5233063993524,85268.2738320968,0.0,1.0
2016-10-03,38.69,39.01,38.28,38.62,31997,20.6621578087677,20.8330518511251,20.4431998169974,20.624774737002,59914.5520742605,0.0,1.0
2016-10-04,38.68,39.1399,38.44,38.83,23073,20.656817369944,20.9024241514445,20.528646838176,20.736923952299,43204.3147798048,0.0,1.0
2016-10-05,38.77,39.16,38.45,38.45,19884,20.704881319357,20.9131584334801,20.5339872769997,20.5339872769997,37232.8953790855,0.0,1.0
2016-10-06,37.9,38.604,37.49,38.41,65511,20.240263141698,20.6162300348842,20.0213051499277,20.512625521705,122669.694688154,0.0,1.0
2016-10-07,37.86,38.39,37.39,37.98,22565,20.2189013864033,20.5019446440577,19.967900761691,20.2829866522873,42253.082087561,0.0,1.0
2016-10-10,38.2,38.48,37.56,37.95,29518,20.400476306408,20.5500085934707,20.0586882216933,20.2669653358164,55272.6114363228,0.0,1.0
2016-10-11,38.13,38.3229,37.75,38.14,32337,20.3630932346424,20.4661102995509,20.160156559343,20.368433673466,60551.2038761558,0.0,1.0
2016-10-12,38.75,38.99,38.0,38.09,17087,20.6942004417097,20.8223709734777,20.2936675299347,20.3417314793477,31995.4980558455,0.0,1.0
2016-10-13,38.28,38.55,38.14,38.46,63296,20.4431998169974,20.5873916652364,20.368433673466,20.5393277158234,118522.095449335,0.0,1.0
2016-10-14,38.28,38.45,37.285,38.45,36365,20.4431998169974,20.5339872769997,19.9118261540425,20.5339872769997,68093.6552233171,0.0,1.0
2016-10-17,38.26,38.4,38.07,38.4,17166,20.43251893935,20.5072850828814,20.3310506017004,20.5072850828814,32143.4259745212,0.0,1.0
2016-10-18,38.22,38.61,38.01,38.61,19995,20.4111571840554,20.6194342981784,20.2990079687583,20.6194342981784,37440.7434673512,0.0,1.0
2016-10-19,38.35,38.48,37.96,38.24,16724,20.480582888763,20.5500085934707,20.27230577464,20.4218380617027,31315.7786320572,0.0,1.0
2016-10-20,38.18,38.74,38.058,38.35,48932,20.3897954287607,20.688860002886,20.324642075112,20.480582888763,91625.4293245526,0.0,1.0
2016-10-21,38.12,38.2,37.9,37.9,20105,20.3577527958187,20.400476306408,20.240263141698,20.240263141698,37646.7190503174,0.0,1.0
2016-10-24,38.55,38.55,37.82,38.22,17869,20.5873916652364,20.5873916652364,20.1975396311087,20.4111571840554,33459.797200205,0.0,1.0
2016-10-25,38.82,38.94,38.44,38.71,17908,20.7315835134754,20.7956687793594,20.528646838176,20.672838686415,33532.824906893,0.0,1.0
2016-10-26,38.54,39.2,38.49,38.58,16361,20.5820512264127,20.9345201887747,20.5553490322944,20.6034129817074,30636.0592082688,0.0,1.0
2016-10-27,38.84,39.16,38.48,38.83,18459,20.7422643911227,20.9131584334801,20.5500085934707,20.736923952299,34564.5753270236,0.0,1.0
2016-10-28,38.78,39.13,38.28,39.13,18408,20.7102217581807,20.8971371170091,20.4431998169974,20.8971371170091,34469.0775567393,0.0,1.0
2016-10-31,38.93,39.15,38.75,39.03,36410,20.7903283405357,20.9078179946564,20.6942004417097,20.8437327287724,68177.9179618034,0.0,1.0
2016-11-01,39.43,39.77,38.505,39.25,32975,21.0573502817191,21.2389252017237,20.5633596905299,20.9612223828931,61745.8622573596,0.0,1.0
2016-11-02,39.41,39.73,39.22,39.44,19883,21.0466694040717,21.2175634464291,20.9452010664221,21.0626907205427,37231.0228737857,0.0,1.0
2016-11-03,40.25,40.44,39.45,39.45,29335,21.4952662652598,21.5967346029094,21.0680311593664,21.0680311593664,54929.942966479,0.0,1.0
2016-11-04,40.01,40.48,40.0,40.02,21764,21.3670957334918,21.6180963582041,21.3617552946681,21.3724361723154,40753.2053425072,0.0,1.0
2016-11-07,40.98,41.0,40.01,40.45,24676,21.8851182993875,21.8957991770348,21.3670957334918,21.6020750417331,46205.9407752117,0.0,1.0
2016-11-08,40.86,41.18,40.55,40.75,19331,21.9171609323295,22.0888078118778,21.750878017767,21.8581573174847,36038.6394222661,0.18,1.0
2016-11-09,43.31,43.385,41.02,41.02,37708,23.2313323538715,23.2715620912656,22.0029843721036,22.0029843721036,70298.7437450112,0.0,1.0
2016-11-10,45.82,45.86,43.19,43.68,46612,24.5776875653288,24.5991434252724,23.1669647740409,23.4297990583493,86898.4046738747,0.0,1.0
2016-11-11,47.0,48.59,45.0,45.79,41617,25.2106354336634,26.0635058664192,24.1378424364862,24.5615956703712,77586.2633509103,0.0,1.0
2016-11-14,48.59,48.9402,46.55,47.2,42515,26.0635058664192,26.2513519202249,24.9692570092985,25.3179147333811,79260.3980672312,0.0,1.0
2016-11-15,47.88,48.52,46.6076,48.31,59505,25.6826643524213,26.025958111518,25.0001534476172,25.9133148468144,110934.728613209,0.0,1.0
2016-11-16,48.07,48.16,46.9379,47.69,29560,25.7845796871531,25.8328553720261,25.177325211101,25.5807490176895,55108.4879893533,0.0,1.0
2016-11-17,48.44,48.8505,47.89,47.89,31651,25.9830463916309,26.2032371543015,25.6880283174072,25.6880283174072,59006.7237263539,0.0,1.0
2016-11-18,49.91,49.9437,48.5,48.57,41240,26.7715492445561,26.7896258065586,26.0152301815462,26.0527779364474,76883.425056865,0.0,1.0
2016-11-21,49.49,49.89,49.01,49.55,50385,26.5462627151489,26.7608213145844,26.2887923958264,26.5784465050642,93932.3804920015,0.0,1.0
2016-11-22,50.39,50.47,49.57,49.58,38147,27.0290195638786,27.0719312837657,26.589174435036,26.5945384000219,71117.1681776002,0.0,1.0
2016-11-23,50.5,51.0,50.04,50.54,41101,27.0880231787234,27.3562214280177,26.8412807893726,27.1094790386669,76624.2883914211,0.0,1.0
2016-11-25,50.2,50.74,49.98,50.74,10527,26.9271042291468,27.2167583383847,26.8090969994573,27.2167583383847,19625.4077491178,0.0,1.0
2016-11-28,48.72,49.82,48.6541,49.82,35135,26.1332374112357,26.7232735596832,26.0978888819787,26.7232735596832,65501.9189954644,0.0,1.0
2016-11-29,48.44,49.25,48.1,48.7,36959,25.9830463916309,26.4175275554877,25.8006715821108,26.1225094812639,68902.3886197059,0.0,1.0
2016-11-30,47.44,49.6218,47.1703,48.84,60359,25.4466498930423,26.6169597736629,25.301983757373,26.1976049910663,112526.834457015,0.0,1.0
2016-12-01,48.35,48.625,46.54,47.6,62565,25.9347707067579,26.0822797438698,24.9638930443126,25.5324733328165,116639.463838088,0.0,1.0
2016-12-02,47.64,48.585,46.1,48.17,50125,25.55392919276,26.0608238839263,24.7278785849336,25.838219337012,93447.6644271426,0.0,1.0
2016-12-05,48.97,49.0,48.16,48.18,27967,26.2673365358829,26.2834284308405,25.8328553720261,25.8435833019979,52138.6699458132,0.0,1.0
2016-12-06,49.77,50.0,48.68,49.14,29286,26.6964537347537,26.8198249294291,26.1117815512922,26.3585239406429,54597.6718286942,0.0,1.0
2016-12-07,49.8,50.34,49.35,49.93,30639,26.7125456297114,27.0021997389492,26.4711672053465,26.7822771745279,57120.059658518,0.0,1.0
2016-12-08,52.06,52.14,49.47,49.85,37217,27.9248017165216,27.9677134364087,26.5355347851771,26.7393654546408,69383.3760994505,0.0,1.0
2016-12-09,51.79,52.94,51.07,51.92,44935,27.7799746619027,28.3968306352795,27.3937691829189,27.8497062067192,83771.986055534,0.0,1.0
2016-12-12,50.77,52.26,50.59,51.82,24353,27.2328502333423,28.0320810162393,27.1362988635964,27.7960665568603,45401.1166442733,0.0,1.0
2016-12-13,51.27,51.46,50.11,51.13,35039,27.5010484826366,27.6029638173684,26.8788285442738,27.4259529728342,65322.9469099779,0.0,1.0
2016-12-14,52.45,52.485,51.3,51.35,43013,28.1339963509711,28.1527702284217,27.5171403775943,27.5439602025237,80188.8157606919,0.0,1.0
2016-12-15,53.65,54.0,52.5,52.5,54415,28.7776721492774,28.9654109237834,28.1608161759006,28.1608161759006,101445.479497316,0.0,1.0
2016-12-16,52.95,53.47,52.3,52.95,79793,28.4021946002654,28.6811207795315,28.0535368761828,28.4021946002654,148757.496012668,0.0,1.0
2016-12-19,53.2,53.51,52.0357,53.09,25954,28.5362937249126,28.702576639475,27.9117672816059,28.4772901100678,48385.8490282704,0.0,1.0
2016-12-20,53.92,54.46,52.75,53.45,48226,28.9224992038963,29.2121533131342,28.2949153005477,28.6703928495597,89907.3728611148,0.0,1.0
2016-12-21,53.37,53.85,53.23,53.85,19458,28.6274811296726,28.8849514489951,28.5523856198702,28.8849514489951,36275.4045770242,0.0,1.0
2016-12-22,53.16,53.74,52.13,53.56,24507,28.514837864969,28.8259478341504,27.9623494714228,28.7293964644045,45688.2176980744,0.0,1.0
2016-12-23,52.85,53.15,52.33,53.0,22429,28.3485549504066,28.5094738999831,28.0696287711405,28.4290144251948,41814.2177643167,0.0,1.0
2016-12-27,53.18,53.33,52.33,53.22,25754,28.5255657949408,28.6060252697291,28.0696287711405,28.5470216548843,48012.9905168404,0.0,1.0
2016-12-28,52.85,53.5,52.58,53.43,22665,28.3485549504066,28.6972126744891,28.2037278957876,28.6596649195879,42254.1908078041,0.0,1.0
2016-12-29,52.31,53.04,51.801,53.04,25124,28.0589008411687,28.4504702851384,27.7858750233871,28.4504702851384,46838.486205836,0.0,1.0
2016-12-30,52.61,53.455,51.87,53.06,20322,28.2198197907453,28.6730748320526,27.8228863817897,28.4611982151102,37886.1533464018,0.0,1.0
2017-01-03,52.27,53.26,51.74,53.1,37991,28.0374449812252,28.5684775148279,27.7531548369732,28.4826540750537,70826.3385386846,0.0,1.0
2017-01-04,52.5,52.6,51.9188,52.24,47455,28.1608161759006,28.2144558257594,27.8490625309209,28.0213530862675,88470.0032995519,0.0,1.0
2017-01-05,51.08,52.51,50.95,52.5,18394,27.3991331479048,28.1661801408864,27.3294016030883,28.1608161759006,34291.7972962166,0.0,1.0
2017-01-06,51.31,51.55,51.05,51.49,24380,27.5225043425801,27.6512395022414,27.3830412529471,27.6190557123261,45451.4525433164,0.0,1.0
2017-01-09,50.49,51.1156,50.38,50.91,16597,27.0826592137375,27.4182288632545,27.0236555988928,27.3079457431447,30941.6635710181,0.0,1.0
2017-01-10,50.77,51.1,50.2,50.29,49380,27.2328502333423,27.4098610778765,26.9271042291468,26.9753799140198,92058.7664720657,0.0,1.0
2017-01-11,51.16,51.31,50.49,50.7,30589,27.4420448677919,27.5225043425801,27.0826592137375,27.1953024784411,57026.8450306605,0.0,1.0
2017-01-12,50.27,50.96,49.95,50.86,36438,26.964651984048,27.3347655680741,26.7930051044997,27.2811259182153,67931.0921974308,0.0,1.0
2017-01-13,50.69,51.29,50.29,50.61,32089,27.1899385134552,27.5117764126084,26.9753799140198,27.1470267935681,59823.2838663856,0.0,1.0
2017-01-17,49.59,50.43,49.5,50.19,51049,26.5999023650078,27.0504754238222,26.5516266801348,26.9217402641609,95170.270749949,0.0,1.0
2017-01-18,49.23,50.0,49.01,50.0,31621,26.4067996255159,26.8198249294291,26.2887923958264,26.8198249294291,58950.7949496393,0.0,1.0
2017-01-19,48.1,49.41,48.03,49.41,41623,25.8006715821108,26.5033509952618,25.7631238272096,26.5033509952618,77597.4491062533,0.0,1.0
2017-01-20,49.05,49.25,48.4252,48.47,39237,26.3102482557699,26.4175275554877,25.9751077234518,25.9991382865886,73149.2470648937,0.0,1.0
2017-01-23,48.86,49.96,48.42,49.04,30424,26.2083329210381,26.7983690694856,25.9723184616591,26.3048842907841,56719.2367587308,0.0,1.0
2017-01-24,49.19,49.5409,48.8422,49.23,62424,26.3853437655723,26.5735652969271,26.1987850633632,26.4067996255159,116376.59858753,0.0,1.0
2017-01-25,49.16,49.94,48.945,49.48,48556,26.3692518706147,26.7876411395138,26.2539266234181,26.540898750163,90522.5894049741,0.0,1.0
2017-01-26,49.2,49.46,49.065,49.07,61564,26.3907077305582,26.5301708201913,26.3182942032488,26.3209761857417,114773.306988381,0.0,1.0
2017-01-27,48.58,49.005,48.49,48.9644,24900,26.0581419014333,26.2861104133335,26.0098662165603,26.2643327154908,46420.8846730344,0.0,1.0
2017-01-30,46.91,48.17,46.72,48.17,40244,25.1623597487904,25.838219337012,25.0604444140585,25.838219337012,75026.5896699435,0.0,1.0
2017-01-31,47.99,48.28,45.825,47.0,101064,25.741667967266,25.8972229518567,24.5803695478218,25.2106354336634,188412.862995805,0.0,1.0
2017-02-01,48.4,49.35,47.87,48.83,50638,25.9615905316874,26.4711672053465,25.6773003874354,26.1922410260805,94404.0465089603,0.0,1.0
2017-02-02,48.06,48.53,47.5017,48.29,46610,25.7792157221673,26.0313220765039,25.4797455570052,25.9025869168426,86894.6760887601,0.0,1.0
2017-02-03,48.65,49.0,48.05,48.68,30099,26.0956896563345,26.2834284308405,25.7738517571814,26.1117815512922,56113.3416776571,0.0,1.0
2017-02-06,48.01,48.72,47.91,48.65,13793,25.7523958972378,26.1332374112357,25.698756247379,26.0956896563345,25714.1872407696,0.0,1.0
2017-02-07,47.87,48.34,47.41,47.97,22509,25.6773003874354,25.9294067417721,25.4305579980847,25.7309400372943,41963.3611688888,0.0,1.0
2017-02-08,47.61,47.71,46.41,47.32,33604,25.6397526325342,25.693606345268,24.9935080797293,25.4835768656064,62398.6690873885,0.19,1.0
2017-02-09,47.92,48.16,47.53,47.63,21467,25.8066991420088,25.9359480525698,25.5966696623472,25.650523375081,39861.6899565221,0.0,1.0
2017-02-10,48.1,48.36,47.86,48.33,14105,25.9036358249296,26.0436554780373,25.7743869143686,26.0274993642172,26191.3232793005,0.0,1.0
2017-02-13,48.72,48.9002,48.4,48.5,17441,26.2375288438787,26.3345732342249,26.0651969631308,26.1190506758645,32385.8822626218,0.0,1.0
2017-02-14,48.95,49.06,48.37,48.39,17389,26.3613923831664,26.4206314671735,26.0490408493107,26.0598115918574,32289.324388781,0.0,1.0
2017-02-15,49.08,49.19,48.59,48.88,16428,26.4314022097202,26.4906412937273,26.1675190173249,26.3236947842527,30504.8606049166,0.0,1.0
2017-02-16,49.24,49.32,48.74,49.0,17150,26.5175681500942,26.5606511202812,26.2482995864255,26.3883192395332,31845.5295455515,0.0,1.0
2017-02-17,49.53,49.61,48.75,49.2,31825,26.6737439170221,26.716826887209,26.2536849576989,26.4960266650007,59095.2756727215,0.0,1.0
2017-02-21,49.27,49.86,48.75,49.53,17437,26.5337242639143,26.8514611690434,26.2536849576989,26.6737439170221,32378.4547338648,0.0,1.0
2017-02-22,49.38,49.55,49.04,49.55,22564,26.5929633479214,26.6845146595688,26.4098607246267,26.6845146595688,41898.6897181239,0.0,1.0
2017-02-23,49.42,49.64,49.03,49.5,24216,26.6145048330149,26.7329830010292,26.4044753533533,26.6575878032019,44966.2590947566,0.0,1.0
2017-02-24,48.92,49.35,48.5,49.35,32878,26.3452362693462,26.5768072341013,26.1190506758645,26.5768072341013,61050.5726179967,0.0,1.0
2017-02-27,48.34,49.09,48.14,49.09,27192,26.0328847354905,26.4367875809936,25.925177310023,26.4367875809936,50492.3404899497,0.0,1.0
2017-02-28,47.45,48.38,46.95,48.38,52332,25.5535866921602,26.054426220584,25.2843181284915,26.054426220584,97174.3587275687,0.0,1.0
2017-03-01,48.81,48.88,47.85,48.3,42393,26.2859971853391,26.3236947842527,25.7690015430952,26.011343250397,78718.8066486627,0.0,1.0
2017-03-02,47.55,48.72,47.5,48.72,28879,25.607440404894,26.2375288438787,25.5805135485271,26.2375288438787,53624.9007432059,0.0,1.0
2017-03-03,47.82,47.9,47.17,47.9,26895,25.7528454292751,25.7959283994621,25.4027962965058,25.7959283994621,49940.8464797438,0.0,1.0
2017-03-06,47.52,47.61,46.98,47.59,15372,25.5912842910739,25.6397526325342,25.3004742423116,25.6289818899875,28543.9930130739,0.0,1.0
2017-03-07,47.23,47.74,47.05,47.3,20639,25.435108524146,25.7097624590881,25.3381718412253,25.4728061230596,38324.1915038272,0.0,1.0
2017-03-08,46.78,47.62,46.76,47.62,28368,25.1927668168442,25.6451380038076,25.1819960742974,25.6451380038076,52676.0339445017,0.0,1.0
2017-03-09,46.06,47.22,46.02,46.87,17043,24.8050200851612,25.4297231528726,24.7834786000677,25.2412351583045,31646.8431513023,0.0,1.0
2017-03-10,46.21,46.457,45.55,46.21,27884,24.8858006542618,25.0188193247142,24.5303661502191,24.8858006542618,51777.3029649072,0.0,1.0
2017-03-13,46.5,46.73,46.14,46.22,17030,25.0419764211897,25.1658399604773,24.8481030553482,24.8911860255352,31622.7036828421,0.0,1.0
2017-03-14,46.68,46.96,45.57,46.0,28725,25.1389131041104,25.2897034997649,24.5411368927659,24.772707857521,53338.9408860622,0.0,1.0
2017-03-15,47.11,47.58,46.65,47.04,31473,25.3704840688655,25.6235965187141,25.1227569902903,25.3327864699519,58441.6531421074,0.0,1.0
2017-03-16,47.59,48.22,47.13,47.47,41990,25.6289818899875,25.96826028021,25.3812548114123,25.564357434707,77970.4831263968,0.0,1.0
2017-03-17,47.61,47.97,46.38,47.25,67788,25.6397526325342,25.8336259983757,24.9773519659092,25.4458792666927,125874.329844539,0.0,1.0
2017-03-20,46.8,47.48,46.6,47.34,23217,25.2035375593909,25.5697428059804,25.0958301339234,25.4943476081531,43111.2337877008,0.0,1.0
2017-03-21,44.65,46.41,44.51,45.8601,44071,24.0456827356155,24.9935080797293,23.9702875377882,24.6973665134065,81834.6549622156,0.0,1.0
2017-03-22,45.09,45.44,44.03,44.42,53766,24.2826390716439,24.471127066212,23.7117897166663,23.9218191963279,99837.127786946,0.0,1.0
2017-03-23,45.34,46.05,45.04,45.07,41659,24.4172733534783,24.7996347138879,24.2557122152771,24.2718683290972,77355.8551217568,0.0,1.0
2017-03-24,44.66,45.67,44.38,45.5,46786,24.0510681068888,24.5949906054996,23.9002777112344,24.5034392938523,86876.090106016,0.0,1.0
2017-03-27,44.33,44.42,43.07,44.06,29151,23.8733508548675,23.9218191963279,23.1947940744224,23.7279458304864,54129.9726986806,0.0,1.0
2017-03-28,47.7,48.09,43.96,45.2,74421,25.6882209739946,25.8982504536562,23.6740921177527,24.3418781556511,138191.029405801,0.0,1.0
2017-03-29,47.1,47.68,46.88,47.68,21736,25.3650986975921,25.6774502314478,25.2466205295779,25.6774502314478,40361.191265429,0.0,1.0
2017-03-30,48.47,48.89,47.235,47.235,32336,26.1028945620444,26.3290801555261,25.4378012097827,25.4378012097827,60044.1424714258,0.0,1.0
2017-03-31,47.34,48.45,47.19,48.255,48760,25.4943476081531,26.0921238194976,25.4135670390525,25.9871090796669,90541.5755475855,0.0,1.0
2017-04-03,47.14,48.1489,46.32,48.0889,29977,25.3866401826856,25.9299702904563,24.945039738269,25.8976580628161,55663.757386997,0.0,1.0
2017-04-04,47.24,47.28,46.84,47.1,25928,25.4404938954194,25.4620353805129,25.2250790444844,25.3650986975921,48145.2414027439,0.0,1.0
2017-04-05,46.52,47.99,46.33,47.6,35110,25.0527471637364,25.8443967409224,24.9504251095423,25.6343672612608,65195.1336643915,0.0,1.0
2017-04-06,46.24,46.72,46.11,46.38,31610,24.901956768082,25.1604545892039,24.8319469415281,24.9773519659092,58696.0460020339,0.0,1.0
2017-04-07,46.45,46.58,44.63,45.99,24368,25.0150495648228,25.0850593913767,24.0349119930687,24.7673224862476,45248.5051875218,0.0,1.0
2017-04-10,46.2,47.16,45.67,46.6,20109,24.8804152829885,25.3974109252324,24.5949906054996,25.0958301339234,37340.0439435274,0.0,1.0
2017-04-11,47.17,47.23,45.6222,45.7,17858,25.4027962965058,25.435108524146,24.5692485308129,24.6111467193198,33160.2021355369,0.0,1.0
2017-04-12,46.69,47.0701,46.04,46.97,23556,25.1442984753838,25.3489964374847,24.7942493426145,25.2950888710383,43740.7168498549,0.0,1.0
2017-04-13,46.24,46.44,46.09,46.34,34059,24.901956768082,25.0096641935494,24.8211761989814,24.9558104808157,63243.5504834948,0.0,1.0
2017-04-17,47.18,47.2,46.22,46.23,24686,25.4081816677791,25.4189524103259,24.8911860255352,24.8965713968086,45838.9937237017,0.0,1.0
2017-04-18,47.38,47.48,46.58,47.07,16024,25.5158890932466,25.5697428059804,25.0850593913767,25.348942583772,29754.6802004617,0.0,1.0
2017-04-19,47.38,48.05,47.175,47.53,50428,25.5158890932466,25.8767089685627,25.4054889821424,25.5966696623472,93638.8550392461,0.0,1.0
2017-04-20,48.82,48.85,47.3164,47.59,24602,26.2913825566125,26.3075386704326,25.481638131948,25.6289818899875,45683.0156198051,0.0,1.0
2017-04-21,49.19,49.45,48.49,48.49,27112,26.4906412937273,26.6306609468351,26.1136653045911,26.1136653045911,50343.7899148101,0.0,1.0
2017-04-24,33.49,34.6,32.67,33.73,45900,27.0534125917949,27.9500769088117,26.3910119251699,27.2472859576364,56820.5949908966,0.0,1.5
2017-04-25,34.85,35.79,34.79,34.83,71616,28.1520283315632,28.911365681109,28.1035599901029,28.1358722177431,88654.9832433127,0.0,1.0
2017-04-26,34.79,35.39,33.03,34.48,72607,28.1035599901029,28.5882434047066,26.6818219739321,27.853140225891,89881.7634096737,0.0,1.0
2017-04-27,33.88,35.22,33.7,34.83,49398,27.3684568112873,28.4509164372355,27.2230517869062,28.1358722177431,61150.8442562159,0.0,1.0
2017-04-28,32.88,33.84,32.84,33.79,44522,26.5606511202812,27.3361445836471,26.5283388926409,27.2957542990968,55114.7392197101,0.0,1.0
2017-05-01,32.98,33.38,32.69,33.04,44827,26.6414316893818,26.9645539657843,26.40716803899,26.6899000308422,55492.3052648566,0.0,1.0
2017-05-02,33.08,34.235,32.82,34.235,30449,26.7222122584824,27.6552278315945,26.5121827788208,27.6552278315945,37693.4705202137,0.0,1.0
2017-05-03,33.0,33.12,32.71,32.82,38712,26.6575878032019,26.7545244861227,26.4233241528102,26.5121827788208,47922.4155400346,0.0,1.0
2017-05-04,32.81,33.42,32.73,33.3,38767,26.5041047219108,26.9968661934245,26.4394802666303,26.8999295105038,47990.5012203068,0.0,1.0
2017-05-05,32.76,33.15,32.3,32.92,46729,26.4637144373605,26.7787586568528,26.0921238194976,26.5929633479214,57846.8318808192,0.0,1.0
2017-05-08,32.55,32.63,32.4,32.63,30579,26.39908998208,26.4639725381035,26.2774351895358,26.4639725381035,37703.816710184,0.13,1.0
2017-05-09,32.57,32.8,32.27,32.51,87810,26.4153106210859,26.6018479696535,26.1720010359976,26.3666487040682,108269.470725703,0.0,1.0
2017-05-10,32.54,32.83,32.38,32.48,27614,26.390979662577,26.6261789281624,26.2612145505299,26.3423177455594,34047.9804648623,0.0,1.0
2017-05-11,31.93,32.48,31.78,32.25,27702,25.8962501728975,26.3423177455594,25.7745953803534,26.1557803969917,34156.484205027,0.0,1.0
2017-05-12,31.51,31.89,30.701,31.8,54327,25.5556167537739,25.8638088948857,24.8994919059858,25.7908160193592,66985.0305900837,0.0,1.0
2017-05-15,32.16,32.2,31.73,31.73,19491,26.0827875214652,26.115228799477,25.7340437828386,25.7340437828386,24032.3454494325,0.0,1.0
2017-05-16,32.01,32.36,31.46,32.36,16177,25.961132728921,26.2449939115241,25.5150651562592,26.2449939115241,19946.193234594,0.0,1.0
2017-05-17,30.79,31.7074,30.4275,31.35,82029,24.971673749562,25.715714460762,24.6776746675803,25.4258516417268,101141.514795111,0.0,1.0
2017-05-18,30.86,31.29,30.65,30.72,70118,25.0284459860826,25.3771897247091,24.8581292765208,24.9149015130414,86455.2869644097,0.0,1.0
2017-05-19,30.55,31.37,30.35,30.79,45499,24.7770260814913,25.4420722807327,24.6148196914325,24.971673749562,56100.1326562892,0.0,1.0
2017-05-22,31.05,31.13,30.45,30.45,32938,25.1825420566385,25.247424612662,24.6959228864619,24.6959228864619,40612.4567448263,0.0,1.0
2017-05-23,31.55,31.925,30.45,30.87,34893,25.5880580317857,25.892195013146,24.6959228864619,25.0365563055855,43022.9659723487,0.0,1.0
2017-05-24,30.99,31.61,30.85,30.85,28945,25.1338801396208,25.6367199488033,25.0203356665796,25.0203356665796,35689.0995348533,0.0,1.0
2017-05-25,30.97,31.57,30.9,31.57,72762,25.117659500615,25.6042786707915,25.0608872640944,25.6042786707915,89715.3311575398,0.0,1.0
2017-05-26,31.12,31.31,30.73,31.0,25516,25.2393142931591,25.393410363715,24.9230118325443,25.1419904591238,31461.1526595722,0.0,1.0
2017-05-30,30.86,31.1,30.35,31.07,25139,25.0284459860826,25.2230936541532,24.6148196914325,25.1987626956444,30996.3127727302,0.0,1.0
2017-05-31,31.05,31.08,30.32,30.87,62373,25.1825420566385,25.2068730151473,24.5904887329236,25.0365563055855,76905.7248328693,0.0,1.0
2017-06-01,31.66,31.72,30.84,31.1,29687,25.677271546318,25.7259334633357,25.0122253470767,25.2230936541532,36603.9833439693,0.0,1.0
2017-06-02,31.96,32.75,31.58,31.58,39733,25.9205811314063,26.5612963721388,25.6123889902945,25.6123889902945,48990.671681407,0.0,1.0
2017-06-05,31.69,32.35,31.45,31.92,27153,25.7016025048269,26.2368835920211,25.5069548367562,25.8881398533946,33479.5688260449,0.0,1.0
2017-06-06,31.27,31.97,31.2,31.47,37452,25.3609690857032,25.9286914509093,25.3041968491826,25.5231754757621,46178.2054164563,0.0,1.0
2017-06-07,31.29,31.53,31.0,31.39,82458,25.3771897247091,25.5718373927798,25.1419904591238,25.4582929197386,101670.470528414,0.0,1.0
2017-06-08,31.7,32.28,31.1325,31.3,92529,25.7097128243298,26.1801113555005,25.2494521925378,25.3853000442121,114087.983792035,0.0,1.0
2017-06-09,32.53,32.71,31.84,31.96,80921,26.3828693430741,26.5288550941271,25.823257297371,25.9205811314063,99775.3540666734,0.0,1.0
2017-06-12,32.5,33.1,31.925,32.62,38834,26.3585383845653,26.8451575547418,25.892195013146,26.4558622186006,47882.2073358608,0.0,1.0
2017-06-13,32.49,32.78,32.28,32.78,24540,26.3504280650623,26.5856273306477,26.1801113555005,26.5856273306477,30257.7475413819,0.0,1.0
2017-06-14,32.49,32.57,32.09,32.39,31896,26.3504280650623,26.4153106210859,26.0260152849446,26.2693248700329,39327.6738215125,0.0,1.0
2017-06-15,32.48,32.56,32.09,32.09,22531,26.3423177455594,26.4072003015829,26.0260152849446,26.0260152849446,27780.6564733038,0.0,1.0
2017-06-16,32.33,32.89,31.94,31.94,67196,26.2206629530152,26.67484084518,25.9043604924004,25.9043604924004,82852.4695921231,0.0,1.0
2017-06-19,32.04,33.2,31.92,32.59,15140,25.9854636874299,26.9262607497713,25.8881398533946,26.4315312600917,18667.5752965168,0.0,1.0
2017-06-20,31.6,32.0,31.5,32.0,22153,25.6286096293004,25.9530224094181,25.5475064342709,25.9530224094181,27314.5835894145,0.0,1.0
2017-06-21,31.1,31.64,31.02,31.64,31549,25.2230936541532,25.6610509073121,25.1582110981297,25.6610509073121,38899.8238460904,0.0,1.0
2017-06-22,31.19,31.29,30.62,31.14,26529,25.2960865296797,25.3771897247091,24.8337983180119,25.255534932165,32710.1786685135,0.0,1.0
2017-06-23,32.0,32.44,31.38,31.43,110397,25.9530224094181,26.3098764675476,25.4501826002356,25.4907341977503,136119.175033657,0.0,1.0
2017-06-26,32.44,32.5,31.69,31.69,81824,26.3098764675476,26.3585383845653,25.7016025048269,25.7016025048269,100888.750400409,0.0,1.0
2017-06-27,32.83,33.13,32.01,32.49,63195,26.6261789281624,26.8694885132507,25.961132728921,26.3504280650623,77919.2484057713,0.0,1.0
2017-06-28,33.65,33.78,31.5426,32.99,61756,27.2912251274037,27.396659280942,25.5820563953535,26.7559440402095,76144.9656546692,0.0,1.0
2017-06-29,34.47,34.51,33.0605,34.16,61885,27.9562713266451,27.9887126046568,26.8131217927052,27.7048514220538,76304.0222737741,0.0,1.0
2017-06-30,34.09,34.72,33.89,34.61,41064,27.6480791855332,28.1590293142186,27.4858727954744,28.0698157996863,50631.790751398,0.0,1.0
2017-07-03,34.83,34.99,34.06,34.14,20417,28.248242828751,28.3780079407981,27.6237482270244,27.6886307830479,25174.1007152565,0.0,1.0
2017-07-05,34.33,34.84,33.89,34.84,23320,27.8427268536039,28.256353148254,27.4858727954744,28.256353148254,28753.491143644,0.0,1.0
2017-07-06,34.25,34.52,33.96,34.01,78617,27.7778442975803,27.9968229241598,27.542645031995,27.5831966295097,96934.5288696341,0.0,1.0
2017-07-07,34.53,34.75,34.0617,34.24,31147,28.0049332436627,28.1833602727275,27.6251269813399,27.7697339780774,38404.1590330653,0.0,1.0
2017-07-10,34.23,34.64,34.03,34.23,27457,27.7616236585744,28.0941467581951,27.5994172685156,27.7616236585744,33854.3999284321,0.0,1.0
2017-07-11,34.08,34.27,33.53,34.22,34798,27.6399688660303,27.7940649365862,27.1939012933684,27.7535133390715,42905.8312528527,0.0,1.0
2017-07-12,34.43,34.77,34.02,34.02,27156,27.9238300486333,28.1995809117334,27.5913069490126,27.5913069490126,33483.2678171869,0.0,1.0
2017-07-13,34.44,34.53,34.3,34.42,33587,27.9319403681362,28.0049332436627,27.818395895095,27.9157197291303,41412.671828541,0.0,1.0
2017-07-14,34.43,34.48,34.08,34.09,41060,27.9238300486333,27.964381646148,27.6399688660303,27.6480791855332,50626.8587632087,0.0,1.0
2017-07-17,34.67,34.81,34.2,34.23,40449,28.1184777167039,28.2320221897451,27.7372927000656,27.7616236585744,49873.4975672925,0.0,1.0
2017-07-18,34.79,35.0,34.29,34.43,40447,28.2158015507392,28.386118260301,27.8102855755921,27.9238300486333,49871.0315731979,0.0,1.0
2017-07-19,34.99,35.84,34.8,34.8,68348,28.3780079407981,29.0673850985483,28.2239118702422,28.2239118702422,84272.8821906427,0.0,1.0
2017-07-20,35.39,35.58,34.985,35.17,33187,28.7024207209158,28.8565167914717,28.3739527810466,28.5239936918511,40919.4730096105,0.0,1.0
2017-07-21,35.33,35.74,35.25,35.74,54142,28.6537588038982,28.9862819035188,28.5888762478746,28.9862819035188,66756.9261363283,0.0,1.0
2017-07-24,35.3,35.6,35.0,35.33,49902,28.6294278453893,28.8727374304776,28.386118260301,28.6537588038982,61529.0186556659,0.0,1.0
2017-07-25,35.79,35.976,35.51,35.59,41106,29.0268335010336,29.1776854437883,28.7997445549511,28.8646271109747,50683.5766273856,0.0,1.0
2017-07-26,35.35,35.8,35.22,35.57,31328,28.6699794429041,29.0349438205365,28.5645452893658,28.8484064719688,38627.3314986313,0.0,1.0
2017-07-27,35.17,35.64,35.0,35.41,33043,28.5239936918511,28.9051787084894,28.386118260301,28.7186413599217,40741.9214347955,0.0,1.0
2017-07-28,35.64,35.7,35.0,35.16,37125,28.9051787084894,28.9538406255071,28.386118260301,28.5158833723481,45775.0153819806,0.0,1.0
2017-07-31,35.83,36.29,35.26,35.63,42201,29.0592747790453,29.4323494761807,28.5969865673776,28.8970683889865,52033.7083942078,0.0,1.0
2017-08-01,35.21,35.59,34.56,35.25,47828,28.5564349698629,28.8646271109747,28.0292642021715,28.5888762478746,58971.7827795115,0.0,1.0
2017-08-02,34.6,35.96,34.41,35.22,43192,28.0617054801833,29.1647089325836,27.9076094096274,28.5645452893658,53255.6084681079,0.0,1.0
2017-08-03,33.42,34.53,33.32,34.53,44557,27.104687778836,28.0049332436627,27.0235845838066,28.0049332436627,54938.649437708,0.0,1.0
2017-08-04,33.32,34.0,33.285,33.78,79260,27.0235845838066,27.5750863100067,26.9951984655463,27.396659280942,97727.3459710648,0.0,1.0
2017-08-07,33.34,33.95,33.25,33.31,35330,27.0398052228125,27.534534712492,26.966812347286,27.0154742643037,43561.7856820302,0.0,1.0
2017-08-08,33.01,33.72,33.0,33.03,60195,26.8775988327536,27.4556992620555,26.869456573186,26.8938833518889,73929.1096040378,0.13,1.0
2017-08-09,32.65,33.48,32.5,33.0,41463,26.5844774883189,27.2602850324323,26.4623435948044,26.869456573186,50923.2107569103,0.0,1.0
2017-08-10,32.03,32.59,32.0,32.5,52989,26.0796573951257,26.5356239309131,26.0552306164228,26.4623435948044,65078.9864408731,0.0,1.0
2017-08-11,31.64,32.33,31.34,32.17,49148,25.762109271988,26.3239251821546,25.5178414849591,26.1936490290725,60361.6227065246,0.0,1.0
2017-08-14,32.96,32.98,31.8,31.8,39605,26.8368875349155,26.8531720540507,25.8923854250701,25.8923854250701,48641.2889088448,0.0,1.0
2017-08-15,32.63,33.15,32.25,33.15,54379,26.5681929691836,26.9915904667005,26.2587871056136,26.9915904667005,66786.1292658522,0.0,1.0
2017-08-16,32.7,35.9155,32.4,32.56,29054,26.625188786157,29.2433323501291,26.3809209991281,26.5111971522102,35682.9695229789,0.0,1.0
2017-08-17,31.63,32.65,31.57,32.49,38276,25.7539670124204,26.5844774883189,25.7051134550146,26.4542013352368,47009.063862516,0.0,1.0
2017-08-18,31.46,31.69,31.12,31.29,51164,25.6155485997706,25.8028205698262,25.3387117744712,25.4771301871209,62837.5938828972,0.0,1.0
2017-08-21,31.85,32.07,31.27,31.69,29504,25.9330967229083,26.1122264333962,25.4608456679856,25.8028205698262,36235.641660562,0.0,1.0
2017-08-22,32.1,32.63,31.8423,32.09,24659,26.1366532120991,26.5681929691836,25.9268271830412,26.1285109525315,30285.2049792502,0.0,1.0
2017-08-23,31.95,32.2,31.75,31.89,19477,26.0145193185846,26.2180758077754,25.851674127232,25.9656657611788,23920.878274904,0.0,1.0
2017-08-24,32.03,32.13,31.695,31.95,18623,26.0796573951257,26.161079990802,25.80689169961,26.0145193185846,22872.0293738017,0.0,1.0
2017-08-25,31.93,32.14,31.83,32.02,23524,25.9982347994494,26.1692222503696,25.916812203773,26.071515135558,28891.2430322349,0.0,1.0
2017-08-28,31.71,32.0,31.4965,32.0,17370,25.8191050889614,26.0552306164228,25.6452678471925,26.0552306164228,21333.1445107092,0.0,1.0
2017-08-29,31.78,31.88,31.12,31.12,27518,25.8761009059349,25.9575235016112,25.3387117744712,25.3387117744712,33796.5152933617,0.0,1.0
2017-08-30,32.5,32.61,31.61,31.77,72354,26.4623435948044,26.5519084500483,25.7376824932851,25.8679586463672,88862.3107615341,0.0,1.0
2017-08-31,32.54,32.85,32.3777,32.7,32263,26.4949126330749,26.7473226796715,26.3627637602922,26.625188786157,39624.1359440995,0.0,1.0
2017-09-01,32.64,32.72,32.39,32.64,29131,26.5763352287512,26.6414733052923,26.3727787395604,26.5763352287512,35777.5378665209,0.0,1.0
2017-09-05,31.88,32.67,31.82,32.67,31015,25.9575235016112,26.6007620074541,25.9086699442054,26.6007620074541,38091.3918825356,0.0,1.0
2017-09-06,31.64,32.33,31.6,32.24,24741,25.762109271988,26.3239251821546,25.7295402337175,26.250644846046,30385.914124321,0.0,1.0
2017-09-07,31.75,32.49,30.75,31.84,70709,25.851674127232,26.4542013352368,25.0374481704688,25.9249544633407,86841.9870585913,0.0,1.0
2017-09-08,32.29,32.38,31.8,32.09,39034,26.2913561438841,26.3646364799928,25.8923854250701,26.1285109525315,47940.0093742671,0.0,1.0
2017-09-11,32.8,33.14,32.49,33.14,51797,26.7066113818333,26.9834482071328,26.4542013352368,26.9834482071328,63615.0193564308,0.0,1.0
2017-09-12,33.38,33.5,32.79,33.15,39896,27.178862436756,27.2765695515676,26.6984691222657,26.9915904667005,48998.6835578153,0.0,1.0
2017-09-13,33.84,33.89,33.33,33.5,24209,27.5534063768671,27.5941176747052,27.1381511389178,27.2765695515676,29732.5328416671,0.0,1.0
2017-09-14,33.51,34.055,33.35,33.85,22627,27.2847118111352,27.7284649575712,27.1544356580531,27.5615486364347,27789.5832379859,0.0,1.0
2017-09-15,34.17,34.19,33.51,33.6,93923,27.8221009425989,27.8383854617342,27.2847118111352,27.3579921472439,115352.500396047,0.0,1.0
2017-09-18,34.64,34.68,33.61,34.2,21809,28.2047871422777,28.2373561805482,27.3661344068115,27.8465277213018,26784.9481078903,0.0,1.0
2017-09-19,35.12,35.16,34.58,34.58,27238,28.595615601524,28.6281846397945,28.1559335848719,28.1559335848719,33452.6304077545,0.0,1.0
2017-09-20,35.43,35.5825,34.5742,35.14,57839,28.8480256481206,28.972195106527,28.1512110743226,28.6119001206593,71035.5639237136,0.0,1.0
2017-09-21,35.69,35.74,34.99,35.4,54797,29.059724396879,29.1004356947172,28.4897662271448,28.8235988694177,67299.5002736516,0.0,1.0
2017-09-22,36.01,36.27,35.34,35.7,54568,29.3202767030433,29.5319754518017,28.7747453120119,29.0678666564467,67018.2515636369,0.0,1.0
2017-09-25,36.0,36.0,35.48,35.97,47714,29.3121344434756,29.3121344434756,28.8887369459588,29.2877076647727,58600.4408280931,0.0,1.0
2017-09-26,36.5,36.7,35.5101,36.0,88244,29.7192474218572,29.8820926132099,28.9132451472573,29.3121344434756,108377.778019748,0.0,1.0
2017-09-27,38.12,38.3,36.17,36.76,106034,31.0382934718136,31.184854144031,29.4505528561254,29.9309461706157,130226.749858868,0.0,1.0
2017-09-28,38.28,38.35,37.585,38.03,40204,31.1685696248957,31.2255654418692,30.6026825849453,30.9650131357049,49376.9569319834,0.0,1.0
2017-09-29,38.03,38.4,36.22,38.2,49850,30.9650131357049,31.2662767397073,29.4912641539635,31.1034315483547,61223.7912411544,0.0,1.0
2017-10-02,38.27,38.44,37.69,38.01,43232,31.1604273653281,31.2988457779779,30.6881763104054,30.9487286165697,53095.826337765,0.0,1.0
2017-10-03,38.12,38.37,37.81,38.37,37527,31.0382934718136,31.2418499610044,30.785883425217,31.2418499610044,46089.1717935165,0.0,1.0
2017-10-04,37.45,38.11,37.31,38.11,27779,30.4927620807823,31.030151212246,30.3787704468354,31.030151212246,34117.06513316,0.0,1.0
2017-10-05,38.3,38.36,37.2,37.55,158443,31.184854144031,31.2337077014368,30.2892055915915,30.5741846764586,194593.403322411,0.0,1.0
2017-10-06,38.17,38.29,37.855,38.29,47119,31.0790047696518,31.1767118844634,30.8225235932714,31.1767118844634,57869.6854461775,0.0,1.0
2017-10-09,37.91,38.34,37.81,38.34,27225,30.8673060208934,31.2174231823015,30.785883425217,31.2174231823015,33436.6643237798,0.0,1.0
2017-10-10,38.24,38.24,37.84,38.23,42610,31.1360005866252,31.1360005866252,30.8103102039199,31.1278583270576,52331.9106275945,0.0,1.0
2017-10-11,37.95,38.22,37.84,38.0,53054,30.8998750591639,31.11971606749,30.8103102039199,30.940586357002,65158.8168607462,0.0,1.0
2017-10-12,37.57,38.0,37.49,38.0,34507,30.5904691955939,30.940586357002,30.5253311190528,30.940586357002,42380.1276701807,0.0,1.0
2017-10-13,37.32,37.865,37.225,37.5,42465,30.3869127064031,30.830665852839,30.3095612405106,30.5334733786204,52153.8273832621,0.0,1.0
2017-10-16,37.54,37.73,37.33,37.33,24123,30.566042416891,30.720745348676,30.3950549659707,30.3950549659707,29626.9110553734,0.0,1.0
2017-10-17,37.36,37.98,37.19,37.615,21938,30.4194817446736,30.9243018378668,30.2810633320238,30.6271093636482,26943.3807873308,0.0,1.0
2017-10-18,37.86,38.09,37.49,37.49,40864,30.8265947230552,31.0138666931107,30.5253311190528,30.5253311190528,50187.5427337719,0.0,1.0
2017-10-19,38.01,38.12,37.41,37.6,31468,30.9487286165697,31.0382934718136,30.4601930425118,30.6148959742968,38647.7485010359,0.0,1.0
2017-10-20,38.36,39.02,38.01,38.12,80879,31.2337077014368,31.7710968329005,30.9487286165697,31.0382934718136,99332.3773679703,0.0,1.0
2017-10-23,37.7,38.5148,37.6,38.37,18662,30.6963185699731,31.3597498795437,30.6148959742968,31.2418499610044,22919.9276257256,0.0,1.0
2017-10-24,37.86,38.31,37.5491,37.71,28378,30.8265947230552,31.1929964035986,30.5734518730975,30.7044608295407,34852.7331562984,0.0,1.0
2017-10-25,38.01,38.15,37.52,38.01,27198,30.9487286165697,31.0627202505165,30.5497578977557,30.9487286165697,33403.5039955248,0.0,1.0
2017-10-26,38.28,38.62,38.1,38.1,14827,31.1685696248957,31.4454064501952,31.0220089526784,31.0220089526784,18209.9328532116,0.0,1.0
2017-10-27,38.75,38.88,38.08,38.29,34708,31.5512558245745,31.6571051989537,31.0057244335431,31.1767118844634,42626.9878916345,0.0,1.0
2017-10-30,37.21,38.565,36.88,38.38,21877,30.2973478511591,31.4006240225733,30.0286532854273,31.2499922205721,26868.4630086807,0.0,1.0
2017-10-31,35.98,37.26,35.74,37.26,62875,29.2958499243404,30.3380591489973,29.1004356947172,30.3380591489973,77220.5792234217,0.0,1.0
2017-11-01,35.26,36.2,35.065,36.2,31075,28.7096072354708,29.4749796348283,28.550833173902,29.4749796348283,38165.0815008801,0.0,1.0
2017-11-02,36.43,37.255,35.21,35.25,31393,29.6622516048838,30.3339880192135,28.6688959376327,28.7014649759032,38555.6364781055,0.0,1.0
2017-11-03,36.03,36.38,35.85,36.38,22103,29.3365612221785,29.6215403070456,29.1900005499611,29.6215403070456,27146.027237778,0.0,1.0
2017-11-06,35.99,36.19,35.67,36.03,23469,29.303992183908,29.4668373752606,29.0434398777438,29.3365612221785,28823.6942154193,0.0,1.0
2017-11-07,35.0,35.88,34.85,35.88,45014,28.4979084867124,29.214427328664,28.3757745931979,29.214427328664,55284.4080025942,0.0,1.0
2017-11-08,35.15,35.43,34.87,34.95,50598,28.6200423802269,28.8480256481206,28.3920591123332,28.4571971888743,62142.455149848,0.0,1.0
2017-11-09,34.64,34.99,34.1,34.84,23492,28.3106365166569,28.5966850957801,27.8693044231524,28.4740928475845,28744.0686655425,0.13,1.0
2017-11-10,34.48,35.18,34.46,34.66,24424,28.1798714519148,28.7519686101613,28.1635258188221,28.3269821497496,29884.4344069134,0.0,1.0
2017-11-13,34.7,34.9,34.06,34.26,27691,28.3596734159351,28.5231297468627,27.8366131569669,28.0000694878945,33881.8323436718,0.0,1.0
2017-11-14,35.14,35.45,34.45,34.45,23989,28.7192773439758,28.9726346569136,28.1553530022757,28.1553530022757,29352.1821563809,0.0,1.0
2017-11-15,35.26,35.65,34.121,34.77,30046,28.8173511425324,29.1360909878412,27.8864673378998,28.4168831317598,36763.3359068998,0.0,1.0
2017-11-16,35.48,36.4093,35.14,35.48,39627,28.9971531065527,29.7566529482077,28.7192773439758,28.9971531065527,48486.3446709285,0.0,1.0
2017-11-17,35.1,35.67,34.88,35.18,44290,28.6865860777903,29.1524366209339,28.50678411377,28.7519686101613,54191.8440829592,0.0,1.0
2017-11-20,35.28,35.37,35.05,35.23,63695,28.8336967756251,28.9072521245425,28.6457219950584,28.7928326928932,77935.1887302797,0.0,1.0
2017-11-21,36.12,36.25,35.28,35.4,44198,29.520213365521,29.6264599806239,28.8336967756251,28.9317705741817,54079.2757908925,0.0,1.0
2017-11-22,35.81,36.37,35.8,36.22,17671,29.2668560525832,29.7245337791804,29.2586832360368,29.6019415309848,21621.6770555424,0.0,1.0
2017-11-24,35.3,36.18,35.11,35.94,12165,28.8500424087179,29.5692502647992,28.6947588943367,29.3731026676861,14884.7094890313,0.0,1.0
2017-11-27,35.55,35.916,35.15,35.26,16736,29.0543628223774,29.3534879079748,28.7274501605222,28.8173511425324,20477.6406089953,0.0,1.0
2017-11-28,36.76,36.88,34.93,35.59,41373,30.0432736244892,30.1413474230458,28.5476481965019,29.0870540885629,50622.695083411,0.0,1.0
2017-11-29,38.34,38.36,36.82,37.01,57396,31.3345786388171,31.3509242719099,30.0923105237675,30.2475940381487,70227.9314288897,0.0,1.0
2017-11-30,37.61,38.65,37.59,38.51,47977,30.7379630309314,31.5879359517549,30.7216173978387,31.4735165201055,58703.1407443697,0.0,1.0
2017-12-01,37.12,37.61,36.08,37.61,49773,30.3374950201589,30.7379630309314,29.4875220993355,30.7379630309314,60900.6695764535,0.0,1.0
2017-12-04,36.78,37.91,36.66,37.65,32086,30.059619257582,30.9831475273228,29.9615454590254,30.770654297117,39259.4154266387,0.0,1.0
2017-12-05,36.3,36.92,36.2212,36.92,40923,29.6673240633558,30.1740386892313,29.6029222689703,30.1740386892313,50072.0893069979,0.0,1.0
2017-12-06,35.96,36.53,35.19,35.19,16096,29.3894483007789,29.8552988439225,28.7601414267077,28.7601414267077,19694.5568380969,0.0,1.0
2017-12-07,35.82,36.42,35.66,35.8,16596,29.2750288691296,29.7653978619123,29.1442638043875,29.2586832360368,20306.3410341113,0.0,1.0
2017-12-08,35.38,36.11,35.34,36.11,24146,28.9154249410889,29.5120405489746,28.8827336749034,29.5120405489746,29544.2823939294,0.0,1.0
2017-12-11,35.17,35.41,35.0,35.39,29647,28.743795793615,28.9399433907281,28.6048579123265,28.9235977576353,36275.1321184802,0.0,1.0
2017-12-12,35.99,36.15,35.28,35.28,29616,29.413966750418,29.5447318151601,28.8336967756251,28.8336967756251,36237.2014983274,0.0,1.0
2017-12-13,36.07,36.67,35.61,36.0,38094,29.4793492827891,29.9697182755718,29.1033997216556,29.4221395669644,46610.6143259482,0.0,1.0
2017-12-14,35.23,36.43,35.0,36.08,39670,28.7928326928932,29.7735706784587,28.6048579123265,29.4875220993355,48538.9581117858,0.0,1.0
2017-12-15,36.67,36.87,35.16,35.16,104863,29.9697182755718,30.1331746064994,28.7356229770686,28.7356229770686,128307.052293325,0.0,1.0
2017-12-18,36.69,37.0,36.15,36.91,33844,29.9860639086646,30.2394212216023,29.5447318151601,30.1658658726849,41410.4486598254,0.0,1.0
2017-12-19,35.92,36.89,35.7,36.8,42539,29.3567570345934,30.1495202395921,29.1769550705731,30.0759648906747,52049.3758285166,0.0,1.0
2017-12-20,35.83,36.44,35.79,36.15,35329,29.283201685676,29.7817434950051,29.2505104194905,29.5447318151601,43227.4477219883,0.0,1.0
2017-12-21,36.7,37.11,35.9,36.11,31217,29.9942367252109,30.3293222036125,29.3404114015006,29.5120405489746,38196.1344939657,0.0,1.0
2017-12-22,36.27,38.46,36.12,36.69,24705,29.6428056137167,31.4326524373737,29.520213365521,29.9860639086646,30228.2571250735,0.0,1.0
2017-12-26,35.93,36.28,35.73,36.25,23571,29.3649298511398,29.650978430263,29.2014735202122,29.6264599806239,28840.7305685127,0.0,1.0
2017-12-27,36.47,36.69,35.55,35.89,54913,29.8062619446442,29.9860639086646,29.0543628223774,29.3322385849543,67189.8111114821,0.0,1.0
2017-12-28,36.91,36.95,36.5,36.6,37156,30.1658658726849,30.1985571388704,29.8307803942834,29.9125085597472,45462.9071742251,0.0,1.0
2017-12-29,35.33,36.96,35.3,36.93,61871,28.874560858357,30.2067299554168,28.8500424087179,30.1822115057777,75703.399983219,0.0,1.0
2018-01-02,34.9,35.6,34.68,35.57,50453,28.5231297468627,29.0952269051093,28.3433277828424,29.0707084554701,61732.6960830332,0.0,1.0
2018-01-03,34.77,35.19,34.43,34.81,41917,28.4168831317598,28.7601414267077,28.1390073691829,28.4495743979453,51288.3162886747,0.0,1.0
2018-01-04,34.89,35.62,34.84,35.21,57507,28.5149569303163,29.111572538202,28.4740928475845,28.7764870598005,70363.747520405,0.0,1.0
2018-01-05,35.07,35.3,34.38,34.9,22671,28.6620676281512,28.8500424087179,28.098143286451,28.5231297468627,27739.5190156868,0.0,1.0
2018-01-08,34.85,35.08,34.67,35.08,14526,28.4822656641308,28.6702404446975,28.335154966296,28.6702404446975,17773.5544626116,0.0,1.0
2018-01-09,35.12,36.34,34.8,34.8,20124,28.7029317108831,29.7000153295413,28.4414015813989,28.4414015813989,24623.0903211892,0.0,1.0
2018-01-10,35.31,35.94,34.56,35.15,47198,28.8582152252643,29.3731026676861,28.2452539842858,28.7274501605222,57749.9809669791,0.0,1.0
2018-01-11,36.51,36.59,35.33,35.41,35988,29.8389532108297,29.9043357432008,28.874560858357,28.9399433907281,44033.7792923355,0.0,1.0
2018-01-12,37.21,37.23,36.56,36.59,61393,30.4110503690763,30.427396002169,29.8798172935616,29.9043357432008,75118.5342918291,0.0,1.0
2018-01-16,36.95,37.76,36.26,37.66,43400,30.1985571388704,30.8605552791271,29.6346327971703,30.7788271136633,53102.8682140535,0.0,1.0
2018-01-17,36.67,37.12,36.35,37.12,26545,29.9697182755718,30.3374950201589,29.7081881460877,30.3374950201589,32479.6229664067,0.0,1.0
2018-01-18,35.55,36.81,35.5,36.67,52776,29.0543628223774,30.0841377072211,29.0134987396455,29.9697182755718,64575.0454577162,0.0,1.0
2018-01-19,35.81,36.06,35.15,35.59,106719,29.2668560525832,29.4711764662427,28.7274501605222,29.0870540885629,130577.99522893,0.0,1.0
2018-01-22,35.7,36.04,35.39,35.74,24391,29.1769550705731,29.4548308331499,28.9235977576353,29.2096463367586,29844.0566499764,0.0,1.0
2018-01-23,35.71,36.03,35.46,35.63,23782,29.1851278871194,29.4466580166036,28.98080747346,29.1197453547484,29098.9034992309,0.0,1.0
2018-01-24,35.12,35.94,35.06,35.9,44225,28.7029317108831,29.3731026676861,28.6538948116048,29.3404114015006,54112.3121374772,0.0,1.0
2018-01-25,34.89,35.5,34.65,35.39,12252,28.5149569303163,29.0134987396455,28.3188093332033,28.9235977576353,14991.1599391379,0.0,1.0
2018-01-26,34.91,35.06,34.63,34.88,32144,28.5313025634091,28.6538948116048,28.3024637001105,28.50678411377,39330.3823933764,0.0,1.0
2018-01-29,34.26,34.95,34.25,34.79,26193,28.0000694878945,28.5639938295946,27.9918966713481,28.4332287648526,32048.9268924125,0.0,1.0
2018-01-30,34.41,35.17,33.87,34.26,53973,28.1226617360902,28.743795793615,27.6813296425857,28.0000694878945,66039.6568229747,0.0,1.0
2018-01-31,34.69,35.32,34.5,34.55,46586,28.3515005993888,28.8663880418106,28.1962170850076,28.2370811677395,57001.1571110574,0.0,1.0
2018-02-01,34.86,34.9,34.09,34.49,39061,28.4904384806772,28.5231297468627,27.861131606606,28.1880442684612,47793.8049610402,0.0,1.0
2018-02-02,34.99,35.5,34.58,34.58,50243,28.5966850957801,29.0134987396455,28.2615996173786,28.2615996173786,61475.7467207072,0.0,1.0
2018-02-05,33.76,35.18,33.69,34.55,55205,27.5914286605755,28.7519686101613,27.5342189447509,28.2370811677395,67547.0930819545,0.0,1.0
2018-02-06,34.0,34.55,33.1,33.5,117034,27.7875762576886,28.2370811677395,27.0520227685145,27.3789354303697,143199.103192708,0.0,1.0
2018-02-07,34.38,34.48,33.77,33.77,25743,28.098143286451,28.1798714519148,27.5996014771219,27.5996014771219,31498.3211159995,0.0,1.0
2018-02-08,33.36,34.37,33.35,34.37,31145,27.387108246916,28.21627429396,27.3788986820938,28.21627429396,37937.4554857211,0.15,1.0
2018-02-09,33.74,34.04,33.16,33.71,49759,27.6990717101603,27.9453586548268,27.2229169504717,27.6744430156936,60611.0081076896,0.0,1.0
2018-02-12,33.72,34.09,33.15,33.86,32971,27.6826525805159,27.9864064789379,27.2147073856495,27.7975864880269,40161.6903136846,0.0,1.0
2018-02-13,33.5,33.9,33.32,33.49,37606,27.5020421544271,27.8304247473158,27.3542699876272,27.4938325896049,45807.5437789701,0.0,1.0
2018-02-14,34.32,34.48,33.25,33.25,29488,28.1752264698489,28.3065795070044,27.2968030338717,27.2968030338717,35919.0780980234,0.0,1.0
2018-02-15,34.43,34.75,34.05,34.5,19286,28.2655316828933,28.5282377572042,27.953568219649,28.3229986366488,23492.1100175827,0.0,1.0
2018-02-16,34.57,35.19,34.42,34.42,29441,28.3804655904043,28.8894586093818,28.2573221180711,28.2573221180711,35861.827803985,0.0,1.0
2018-02-20,34.49,34.97,33.93,34.41,44299,28.3147890718266,28.708848183293,27.8550534417824,28.2491125532488,53960.2292683241,0.0,1.0
2018-02-21,34.84,35.46,34.48,34.48,36776,28.6021238406042,29.1111168595816,28.3065795070044,28.3065795070044,44796.5279480775,0.0,1.0
2018-02-22,34.2,35.27,34.0401,35.13,24848,28.0767116919823,28.9551351279595,27.945440750475,28.8402012204485,30267.1341759253,0.0,1.0
2018-02-23,34.49,34.56,34.06,34.39,12089,28.3147890718266,28.3722560255821,27.9617777844712,28.2326934236044,14725.5064815181,0.0,1.0
2018-02-26,34.62,34.68,34.14,34.49,14376,28.4215134145154,28.4707708034487,28.027454303049,28.3147890718266,17511.2814276039,0.0,1.0
2018-02-27,34.01,34.79,34.0,34.49,19392,27.9207299603601,28.5610760164931,27.9125203955379,28.3147890718266,23621.2277020101,0.0,1.0
2018-02-28,33.13,34.42,33.09,34.19,36241,27.1982882560051,28.2573221180711,27.1654499967162,28.0685021271601,44144.8490691287,0.0,1.0
2018-03-01,33.5,33.76,33.0,33.1,40171,27.5020421544271,27.7154908398047,27.0915639133162,27.1736595615384,48931.9481238368,0.0,1.0
2018-03-02,34.17,34.32,33.23,33.25,27314,28.0520829975156,28.1752264698489,27.2803839042272,27.2968030338717,33270.9474759025,0.0,1.0
2018-03-05,34.63,34.97,33.89,33.99,33127,28.4297229793376,28.708848183293,27.8222151824935,27.9043108307157,40351.7125662379,0.0,1.0
2018-03-06,34.96,34.99,34.16,34.84,32892,28.7006386184708,28.7252673129374,28.0438734326934,28.6021238406042,40065.4610960454,0.0,1.0
2018-03-07,35.1,35.37,34.58,34.84,70214,28.8155725259818,29.0372307761817,28.3886751552265,28.6021238406042,85527.0669280596,0.0,1.0
2018-03-08,34.8,35.46,34.61,35.31,24667,28.5692855813153,29.1111168595816,28.4133038496932,28.9879733872484,30046.659639309,0.0,1.0
2018-03-09,35.25,35.48,34.52,34.99,55000,28.9387159983151,29.1275359892261,28.3394177662932,28.7252673129374,66995.0249386628,0.0,1.0
2018-03-12,35.07,35.38,34.83,35.38,28317,28.7909438315152,29.0454403410039,28.5939142757819,29.0454403410039,34492.6931125112,0.0,1.0
2018-03-13,34.96,35.34,34.88,35.21,28257,28.7006386184708,29.012602081715,28.634962099893,28.9058777390262,34419.6076307599,0.0,1.0
2018-03-14,34.55,35.06,34.44,35.06,32839,28.3640464607599,28.7827342666929,28.2737412477155,28.7827342666929,40000.9022538318,0.0,1.0
2018-03-15,34.8,35.23,34.28,34.65,55715,28.5692855813153,28.9222968686706,28.14238821056,28.446142108982,67865.9602628655,0.0,1.0
2018-03-16,35.15,35.56,34.79,34.79,66173,28.8566203500929,29.1932125078038,28.5610760164931,28.5610760164931,80604.7597321116,0.0,1.0
2018-03-19,35.09,35.23,34.59,35.12,20127,28.8073629611596,28.9222968686706,28.3968847200487,28.8319916556262,24516.524853463,0.0,1.0
2018-03-20,34.63,35.16,34.52,34.97,20462,28.4297229793376,28.8648299149151,28.3394177662932,28.708848183293,24924.5854599076,0.0,1.0
2018-03-21,34.57,34.89,34.28,34.62,25487,28.3804655904043,28.6431716647153,28.14238821056,28.4215134145154,31045.4945565764,0.0,1.0
2018-03-22,33.87,34.67,33.75,34.25,45329,27.8057960528491,28.4625612386265,27.7072812749825,28.1177595160934,55214.8633717209,0.0,1.0
2018-03-23,32.84,33.99,32.84,33.99,84497,26.9602108761608,27.9043108307157,26.9602108761608,27.9043108307157,102925.065858949,0.0,1.0
2018-03-26,33.37,34.14,32.84,33.28,39039,27.3953178117383,28.027454303049,26.9602108761608,27.3214317283383,47553.0687014628,0.0,1.0
2018-03-27,33.04,33.85,32.87,33.55,43318,27.1244021726051,27.7893769232047,26.9848395706274,27.5430899785382,52765.2816416909,0.0,1.0
2018-03-28,33.64,33.74,33.07,33.14,29982,27.6169760619381,27.6990717101603,27.1490308670718,27.2064978208273,36520.8152311089,0.0,1.0
2018-03-29,33.35,34.1,33.24,33.77,47136,27.3788986820938,27.9946160437601,27.2885934690494,27.7237004046269,57415.9544637967,0.0,1.0
2018-04-02,33.04,33.38,32.5,33.34,55853,27.1244021726051,27.4035273765605,26.6810856722054,27.3706891172716,68034.0568708934,0.0,1.0
2018-04-03,33.42,33.71,33.02,33.15,34122,27.4363656358493,27.6744430156936,27.1079830429607,27.2147073856495,41563.7134719465,0.0,1.0
2018-04-04,33.92,34.23,33.11,33.11,31640,27.8468438769602,28.1013403864489,27.1818691263606,27.1818691263606,38540.410710169,0.0,1.0
2018-04-05,33.98,34.45,32.75,34.18,65049,27.8961012658935,28.2819508125377,26.8863247927608,28.0602925623378,79235.6250406378,0.0,1.0
2018-04-06,33.34,34.0,32.96,33.76,29357,27.3706891172716,27.9125203955379,27.0587256540274,27.7154908398047,35759.5081295332,0.0,1.0
2018-04-09,33.39,34.18,33.34,33.44,26587,27.4117369413827,28.0602925623378,27.3706891172716,27.4527847654938,32385.3950553496,0.0,1.0
2018-04-10,34.14,34.35,33.66,33.67,33003,28.027454303049,28.1998551643155,27.6333951915826,27.6416047564048,40200.6692372852,0.0,1.0
2018-04-11,33.97,34.1,33.67,34.01,40703,27.8878917010713,27.9946160437601,27.6416047564048,27.9207299603601,49579.9727286981,0.0,1.0
2018-04-12,34.51,34.88,34.1,34.1,43158,28.331208201471,28.634962099893,27.9946160437601,27.9946160437601,52570.3870236875,0.0,1.0
2018-04-13,34.02,34.72,33.87,34.72,49238,27.9289395251824,28.5036090627376,27.8057960528491,28.5036090627376,59976.382507816,0.0,1.0
2018-04-16,34.5,34.66,33.96,34.14,23952,28.3229986366488,28.4543516738043,27.8796821362491,28.027454303049,29175.7243151064,0.0,1.0
2018-04-17,34.1,34.76,33.98,34.76,28493,27.9946160437601,28.5364473220264,27.8961012658935,28.5364473220264,34707.0771923149,0.0,1.0
2018-04-18,34.17,34.95,34.12,34.37,43105,28.0520829975156,28.6924290536486,28.0110351734045,28.21627429396,52505.8281814739,0.0,1.0
2018-04-19,34.71,34.94,34.13,34.13,52883,28.4953994979153,28.6842194888263,28.0192447382268,28.0192447382268,64416.3255242057,0.0,1.0
2018-04-20,34.95,35.25,34.53,34.58,80689,28.6924290536486,28.9387159983151,28.3476273311154,28.3886751552265,98286.5739504684,0.0,1.0
2018-04-23,34.72,35.25,34.69,34.95,25707,28.5036090627376,28.9387159983151,28.4789803682709,28.6924290536486,31313.474656331,0.0,1.0
2018-04-24,35.01,35.19,34.74,34.95,35792,28.7416864425819,28.8894586093818,28.520028192382,28.6924290536486,43597.9260473567,0.0,1.0
2018-04-25,34.71,35.2,34.5,34.95,25403,28.4953994979153,28.897668174204,28.3229986366488,28.6924290536486,30943.1748821247,0.0,1.0
2018-04-26,34.62,34.82,34.47,34.72,20726,28.4215134145154,28.5857047109597,28.2983699421821,28.5036090627376,25246.1615796132,0.0,1.0
2018-04-27,34.25,34.69,34.17,34.5,25886,28.1177595160934,28.4789803682709,28.0520829975156,28.3229986366488,31531.5130102223,0.0,1.0
2018-04-30,33.75,34.48,33.75,34.37,64147,27.7072812749825,28.3065795070044,27.7072812749825,28.21627429396,78136.9066316438,0.0,1.0
2018-05-01,34.42,34.53,33.26,33.65,32991,28.2573221180711,28.3476273311154,27.3050125986939,27.6251856267603,40186.052140935,0.0,1.0
2018-05-02,35.34,35.42,33.85,34.53,64169,29.012602081715,29.0782786002928,27.7893769232047,28.3476273311154,78163.7046416193,0.0,1.0
2018-05-03,35.31,35.52,34.84,35.28,53837,28.9879733872484,29.1603742485149,28.6021238406042,28.9633446927817,65578.3846840507,0.0,1.0
2018-05-04,35.6,36.13,35.17,35.24,28206,29.2260507670927,29.6611577026702,28.8730394797373,28.9305064334928,34357.4849712713,0.0,1.0
2018-05-07,35.48,35.74,35.16,35.65,15755,29.1275359892261,29.3409846746037,28.8648299149151,29.2670985912037,19191.0294165206,0.0,1.0
2018-05-08,35.78,35.95,35.51,35.54,26896,29.3738229338926,29.5133855358703,29.1521646836927,29.1767933781594,32761.7852863686,0.0,1.0
2018-05-09,35.67,35.89,35.59,35.82,15170,29.4066611931814,29.5880311248467,29.3407084907577,29.5303225102259,18401.065542438,0.15,1.0
2018-05-10,35.68,35.8,35.38,35.68,19762,29.4149052809844,29.51383433462,29.1675826468954,29.4149052809844,23971.1178147436,0.0,1.0
2018-05-11,35.35,35.9,35.18,35.81,24174,29.1428503834865,29.5962752126497,29.0027008908361,29.522078422423,29322.8318011138,0.0,1.0
2018-05-14,34.91,35.5,34.86,35.34,21223,28.780110520156,29.266511700531,28.7388900811412,29.1346062956835,25743.2969022519,0.0,1.0
2018-05-15,35.08,35.38,34.33,34.81,20848,28.9202600128064,29.1675826468954,28.3019534275839,28.6976696421263,25288.42547322,0.0,1.0
2018-05-16,35.31,35.52,34.96,35.14,48624,29.1098740322746,29.2829998761369,28.8213309591708,28.9697245396242,58980.4489739952,0.0,1.0
2018-05-17,35.74,35.84,35.32,35.32,36941,29.4643698078022,29.5468106858319,29.1181181200776,29.1181181200776,44809.0812263153,0.0,1.0
2018-05-18,35.1,35.85,34.84,35.54,99406,28.9367481884123,29.5550547736348,28.7224019055352,29.2994880517429,120578.531398259,0.0,1.0
2018-05-21,35.57,35.76,35.29,35.29,61495,29.3242203151518,29.4808579834081,29.0933858566687,29.0933858566687,74592.849408848,0.0,1.0
2018-05-22,35.82,36.24,35.72,35.72,42920,29.5303225102259,29.8765741979505,29.4478816321963,29.4478816321963,52061.5512908003,0.0,1.0
2018-05-23,35.64,35.85,35.31,35.69,82913,29.3819289297725,29.5550547736348,29.1098740322746,29.4231493687874,100572.679454197,0.0,1.0
2018-05-24,35.86,36.0,35.45,35.45,58012,29.5632988614378,29.6787160906793,29.2252912615162,29.2252912615162,70368.0035759996,0.0,1.0
2018-05-25,36.11,36.23,35.63,35.63,44028,29.769401056512,29.8683301101476,29.3736848419696,29.3736848419696,53405.5447397798,0.0,1.0
2018-05-29,35.83,36.18,35.31,35.76,39012,29.5385665980289,29.8271096711327,29.1098740322746,29.4808579834081,47321.1845050489,0.0,1.0
2018-05-30,36.27,36.39,35.75,35.93,73515,29.9013064613594,30.000235514995,29.4726138956052,29.6210074760586,89172.994947418,0.0,1.0
2018-05-31,36.07,36.6,36.06,36.06,74214,29.7364247053001,30.1733613588573,29.7281806174971,29.7281806174971,90020.8752911334,0.0,1.0
2018-06-01,36.57,36.88,36.29,36.31,42201,30.1486290954484,30.4041958173404,29.9177946369654,29.9342828125713,51189.4111375364,0.0,1.0
2018-06-04,36.82,36.95,36.55,36.56,105168,30.3547312905226,30.4619044319611,30.1321409198425,30.1403850076455,127567.782529144,0.0,1.0
2018-06-05,36.81,36.87,36.62,36.69,45519,30.3464872027196,30.3959517295374,30.1898495344632,30.247558149084,55214.1135416108,0.0,1.0
2018-06-06,37.13,37.17,36.59,36.8,85321,30.6102980124145,30.6432743636264,30.1651172710544,30.3382431149166,103493.56052382,0.0,1.0
2018-06-07,37.26,37.44,37.07,37.12,61320,30.7174711538531,30.8658647343065,30.5608334855967,30.6020539246116,74380.5760752999,0.0,1.0
2018-06-08,37.14,37.51,37.02,37.17,30048,30.6185421002175,30.9235733489273,30.5196130465819,30.6432743636264,36447.9378654698,0.0,1.0
2018-06-11,36.98,37.51,36.94,37.2,52177,30.48663669537,30.9235733489273,30.4536603441582,30.6680066270353,63290.204140263,0.0,1.0
2018-06-12,36.95,37.72,36.74,37.03,79324,30.4619044319611,31.0966991927896,30.2887785880989,30.5278571343849,96219.2566307419,0.0,1.0
2018-06-13,37.07,37.23,36.6,36.94,88169,30.5608334855967,30.6927388904442,30.1733613588573,30.4536603441582,106948.157403508,0.0,1.0
2018-06-14,37.18,37.22,36.63,37.22,63370,30.6515184514294,30.6844948026412,30.1980936222662,30.6844948026412,76867.2065540076,0.0,1.0
2018-06-15,37.02,37.24,36.78,36.9,98783,30.5196130465819,30.7009829782472,30.3217549393107,30.4206839929463,119822.838330828,0.0,1.0
2018-06-18,36.94,37.14,36.48,36.98,33554,30.4536603441582,30.6185421002175,30.0744323052217,30.48663669537,40700.6824792989,0.0,1.0
2018-06-19,37.25,37.4,36.72,36.78,56435,30.7092270660501,30.8328883830946,30.2722904124929,30.3217549393107,68455.1175931108,0.0,1.0
2018-06-20,37.38,37.52,37.04,37.35,44942,30.8164002074887,30.9318174367302,30.5361012221878,30.7916679440798,54514.2180361404,0.0,1.0
2018-06-21,37.01,37.27,36.63,37.13,47022,30.5113689587789,30.7257152416561,30.1980936222662,30.6102980124145,57037.2382291708,0.0,1.0
2018-06-22,37.38,37.46,36.86,37.16,247612,30.8164002074887,30.8823529099124,30.3877076417344,30.6350302758234,300350.998094539,0.0,1.0
2018-06-25,36.93,37.51,36.85,37.29,50508,30.4454162563552,30.9235733489273,30.3794635539315,30.742203417262,61265.7230334515,0.0,1.0
2018-06-26,36.94,37.16,36.49,37.03,27261,30.4536603441582,30.6350302758234,30.0826763930247,30.5278571343849,33067.3334049046,0.0,1.0
2018-06-27,36.26,36.95,36.2,36.95,36496,29.8930623735565,30.4619044319611,29.8435978467387,30.4619044319611,44269.300463864,0.0,1.0
2018-06-28,36.27,36.58,36.16,36.31,32212,29.9013064613594,30.1568731832514,29.8106214955268,29.9342828125713,39072.8492586034,0.0,1.0
2018-06-29,35.85,36.56,35.72,36.48,51742,29.5550547736348,30.1403850076455,29.4478816321963,30.0744323052217,62762.5532825859,0.0,1.0
2018-07-02,36.35,36.35,35.74,35.74,46059,29.9672591637832,29.9672591637832,29.4643698078022,29.4643698078022,55869.1283994167,0.0,1.0
2018-07-03,36.15,36.45,35.95,36.36,32159,29.8023774077238,30.0497000418128,29.6374956516645,29.9755032515861,39008.5607633002,0.0,1.0
2018-07-05,36.33,36.38,36.17,36.26,55198,29.9507709881772,29.9919914271921,29.8188655833298,29.8930623735565,66954.6483725441,0.0,1.0
2018-07-06,36.37,36.56,36.05,36.36,38430,29.9837473393891,30.1403850076455,29.7199365296942,29.9755032515861,46615.2240471913,0.0,1.0
2018-07-09,37.1,37.1,36.5,36.56,44662,30.5855657490056,30.5855657490056,30.0909204808277,30.1403850076455,54174.5807024633,0.0,1.0
2018-07-10,36.64,37.11,36.33,37.11,25945,30.2063377100692,30.5938098368086,29.9507709881772,30.5938098368086,31471.0379366219,0.0,1.0
2018-07-11,36.42,36.74,36.25,36.48,22729,30.0249677784039,30.2887785880989,29.8848182857535,30.0744323052217,27570.0605612442,0.0,1.0
2018-07-12,36.15,36.65,35.9,36.45,23027,29.8023774077238,30.2145817978721,29.5962752126497,30.0497000418128,27931.5317235149,0.0,1.0
2018-07-13,35.77,36.16,35.74,36.16,19065,29.4891020712111,29.8106214955268,29.4643698078022,29.8106214955268,23125.6634519829,0.0,1.0
2018-07-16,36.38,36.45,35.84,35.84,39559,29.9919914271921,30.0497000418128,29.5468106858319,29.5468106858319,47984.6902961967,0.0,1.0
2018-07-17,36.52,36.59,36.15,36.36,48092,30.1074086564336,30.1651172710544,29.8023774077238,29.9755032515861,58335.1380400085,0.0,1.0
2018-07-18,37.04,37.08,36.41,36.41,74651,30.5361012221878,30.5690775733997,30.016723690601,30.016723690601,90550.9521297655,0.0,1.0
2018-07-19,37.07,37.25,36.88,37.05,44621,30.5608334855967,30.7092270660501,30.4041958173404,30.5443453099908,54124.8480928891,0.0,1.0
2018-07-20,37.12,37.4,36.95,37.02,28091,30.6020539246116,30.8328883830946,30.4619044319611,30.5196130465819,34074.1155011619,0.0,1.0
2018-07-23,37.25,37.47,36.86,36.86,26824,30.7092270660501,30.8905969977154,30.3877076417344,30.3877076417344,32537.2565662728,0.0,1.0
2018-07-24,37.05,37.33,36.9,37.33,25779,30.5443453099908,30.7751797684739,30.4206839929463,30.7751797684739,31269.6815173704,0.0,1.0
2018-07-25,36.72,37.01,36.36,36.93,29990,30.2722904124929,30.5113689587789,29.9755032515861,30.4454162563552,36377.5844177796,0.0,1.0
2018-07-26,37.35,37.36,36.65,36.65,28389,30.7916679440798,30.7999120318828,30.2145817978721,30.2145817978721,34435.5866634326,0.0,1.0
2018-07-27,37.09,37.36,36.74,37.12,41698,30.5773216612027,30.7999120318828,30.2887785880989,30.6020539246116,50579.2769273948,0.0,1.0
2018-07-30,37.34,37.5,36.6,37.08,53994,30.7834238562768,30.9153292611243,30.1733613588573,30.5690775733997,65494.2078377323,0.0,1.0
2018-07-31,36.64,37.4,36.03,36.61,89498,30.2063377100692,30.8328883830946,29.7034483540882,30.1816054466603,108560.221747997,0.0,1.0
2018-08-01,36.84,36.97,36.16,36.63,40057,30.3712194661285,30.4783926075671,29.8106214955268,30.1980936222662,48588.7595539512,0.0,1.0
2018-08-02,36.98,36.98,36.74,36.78,31489,30.48663669537,30.48663669537,30.2887785880989,30.3217549393107,38195.8571434299,0.0,1.0
2018-08-03,36.5,37.0,36.37,37.0,29581,30.0909204808277,30.503124870976,29.9837473393891,30.503124870976,35881.4713125154,0.0,1.0
2018-08-06,36.7,36.75,36.42,36.42,29782,30.255802236887,30.2970226759018,30.0249677784039,30.0249677784039,36125.2823984765,0.0,1.0
2018-08-07,36.67,37.11,36.57,36.75,28052,30.2310699734781,30.5938098368086,30.1486290954484,30.2970226759018,34026.8088725426,0.0,1.0
2018-08-08,37.03,37.1,36.73,36.86,18874,30.5278571343849,30.5855657490056,30.2805345002959,30.3877076417344,22893.982270796,0.0,1.0
2018-08-09,36.78,36.92,36.48,36.92,20586,30.4454162563552,30.5613041920781,30.1970849655203,30.5613041920781,24869.1978334161,0.15,1.0
2018-08-10,36.72,36.91,36.49,36.57,20772,30.3957499981882,30.5530264823836,30.2053626752148,30.2715843527708,25093.8976681103,0.0,1.0
2018-08-13,36.26,37.0,35.66,36.72,40690,30.0149753522414,30.6275258696341,29.5183127705717,30.3957499981882,49156.1089984311,0.0,1.0
2018-08-14,36.97,37.09,36.25,36.36,80922,30.6026927405506,30.7020252568846,30.0066976425469,30.0977524491864,97758.9248555182,0.0,1.0
2018-08-15,37.05,37.4,33.86,36.95,63405,30.6689144181066,30.9586342574139,28.0283250255625,30.5861373211616,76597.2742945568,0.0,1.0
2018-08-16,37.48,37.61,37.14,37.14,39198,31.0248559349699,31.1324661609983,30.7434138053571,30.7434138053571,47353.6780663676,0.0,1.0
2018-08-17,37.18,37.62,37.11,37.25,18491,30.776524644135,31.1407438706928,30.7185806762736,30.8344686119965,22338.3045340376,0.0,1.0
2018-08-20,37.5,37.55,36.86,37.31,31568,31.0414113543589,31.0827999028314,30.5116379339112,30.8841348701635,38136.1525893947,0.0,1.0
2018-08-21,38.03,38.2,37.61,37.68,37884,31.4801299681672,31.6208510329736,31.1324661609983,31.1904101288598,45766.2824599793,0.0,1.0
2018-08-22,37.68,37.98,37.47,37.98,18758,31.1904101288598,31.4387414196947,31.0165782252754,31.4387414196947,22660.8575225502,0.0,1.0
2018-08-23,37.52,37.69,37.33,37.69,24666,31.0579667737479,31.1986878385543,30.9006902895525,31.1986878385543,29798.0974331605,0.0,1.0
2018-08-24,37.66,37.81,37.45,37.52,35584,31.1738547094708,31.2980203548883,31.0000228058864,31.0579667737479,42987.7361169862,0.0,1.0
2018-08-27,37.51,37.93,37.45,37.83,34645,31.0496890640534,31.3973528712222,31.0000228058864,31.3145757742773,41853.3643708686,0.0,1.0
2018-08-28,37.45,37.66,37.42,37.57,28898,31.0000228058864,31.1738547094708,30.9751896768029,31.0993553222204,34910.6227042679,0.0,1.0
2018-08-29,37.6,37.68,37.39,37.45,19148,31.1241884513039,31.1904101288598,30.9503565477194,31.0000228058864,23132.0023372316,0.0,1.0
2018-08-30,37.55,37.75,37.32,37.44,36586,31.0827999028314,31.2483540967213,30.892412579858,30.9917450961919,44198.2158716293,0.0,1.0
2018-08-31,37.59,37.76,37.51,37.75,30176,31.1159107416094,31.2566318064158,31.0496890640534,31.2483540967213,36454.5280200701,0.0,1.0
2018-09-04,37.56,37.85,37.41,37.85,33500,31.0910776125259,31.3311311936662,30.9669119671084,31.3311311936662,40470.1315175089,0.0,1.0
2018-09-05,37.52,37.84,37.32,37.84,30660,31.0579667737479,31.3228534839718,30.892412579858,31.3228534839718,37039.2308157261,0.0,1.0
2018-09-06,37.47,37.77,37.33,37.77,28109,31.0165782252754,31.2649095161103,30.9006902895525,31.2649095161103,33957.4605022585,0.0,1.0
2018-09-07,37.73,37.73,37.4,37.67,35664,31.2317986773323,31.2317986773323,30.9586342574139,31.1821324191653,43084.3812071773,0.0,1.0
2018-09-10,37.8,37.99,37.6,37.99,31617,31.2897426451938,31.4470191293892,31.1241884513039,31.4470191293892,38195.3477071367,0.0,1.0
2018-09-11,37.51,37.81,37.42,37.8,25983,31.0496890640534,31.2980203548883,30.9751896768029,31.2897426451938,31389.1172304309,0.0,1.0
2018-09-12,37.01,37.53,36.93,37.44,57671,30.6358035793286,31.0662444834424,30.5695819017726,30.9917450961919,69670.2374551122,0.0,1.0
2018-09-13,36.49,37.03,36.37,37.03,16511,30.2053626752148,30.6523589987176,30.1060301588809,30.6523589987176,19946.3385518087,0.0,1.0
2018-09-14,36.7,36.83,36.38,36.38,18012,30.3791945787992,30.4868048048277,30.1143078685754,30.1143078685754,21759.6420565186,0.0,1.0
2018-09-17,36.57,36.79,36.31,36.69,19276,30.2715843527708,30.4536939660497,30.0563639007139,30.3709168691047,23286.6344815374,0.0,1.0
2018-09-18,36.22,36.73,36.2,36.62,20533,29.9818645134634,30.4040277078827,29.9653090940745,30.3129729012433,24805.1704611646,0.0,1.0
2018-09-19,36.17,36.67,36.06,36.22,27472,29.940475964991,30.3543614497158,29.8494211583515,29.9818645134634,33187.9239716121,0.0,1.0
2018-09-20,36.72,36.91,36.27,36.27,21241,30.3957499981882,30.5530264823836,30.0232530619359,30.0232530619359,25660.4795093555,0.0,1.0
2018-09-21,36.8,37.47,36.55,36.58,113262,30.4619716757442,31.0165782252754,30.2550289333818,30.2798620624653,136827.702565257,0.0,1.0
2018-09-24,36.21,36.69,35.9,36.69,24444,29.9735868037689,30.3709168691047,29.7169778032396,30.3709168691047,29529.9073078803,0.0,1.0
2018-09-25,35.83,36.44,35.81,36.24,20724,29.6590338353781,30.1639741267423,29.6424784159891,29.9984199328524,25035.9106139957,0.0,1.0
2018-09-26,35.28,35.91,33.9,35.91,16300,29.2037598021809,29.7252555129341,28.0614358643404,29.7252555129341,19691.4371264297,0.0,1.0
2018-09-27,34.91,35.35,34.72,35.35,26444,28.8974845434845,29.2617037700423,28.7402080592891,29.2617037700423,31946.0345626569,0.0,1.0
2018-09-28,35.28,35.41,34.51,34.8,20723,29.2037598021809,29.3113700282093,28.5663761557047,28.8064297368451,25034.7025503683,0.0,1.0
2018-10-01,34.4,35.37,34.37,35.37,32447,28.4753213490652,29.2782591894313,28.4504882199817,29.2782591894313,39198.0405178691,0.0,1.0
2018-10-02,33.95,34.56,33.81,34.42,31480,28.1028244128129,28.6077647041772,27.98693647709,28.4918767684542,38029.8429901846,0.0,1.0
2018-10-03,34.55,34.76,33.75,34.07,21012,28.5994869944827,28.7733188980671,27.937270218923,28.2021569291469,25383.8329386835,0.0,1.0
2018-10-04,35.43,35.49,34.51,34.63,62602,29.3279254475983,29.3775917057653,28.5663761557047,28.6657086720386,75627.199201764,0.0,1.0
2018-10-05,34.97,35.68,34.7,35.54,18007,28.9471508016515,29.5348681899607,28.7236526399001,29.4189802542377,21753.6017383816,0.0,1.0
2018-10-08,35.34,35.51,34.9,34.99,27776,29.2534260603478,29.3941471251542,28.88920683379,28.9637062210405,33555.1753143382,0.0,1.0
2018-10-09,35.24,36.32,35.2,35.24,28453,29.1706489634029,30.0646416104084,29.1375381246249,29.1706489634029,34373.03439008,0.0,1.0
2018-10-10,34.76,35.69,34.73,35.19,33424,28.7733188980671,29.5431458996552,28.7484857689836,29.1292604149304,40378.3186818274,0.0,1.0
2018-10-11,33.68,34.82,33.68,34.7,26196,27.8793262510615,28.822985156234,27.8793262510615,28.7236526399001,31646.4347830646,0.0,1.0
2018-10-12,32.65,34.29,32.26,34.29,41327,27.0267221525285,28.3842665424258,26.7038914744431,28.3842665424258,49925.6455290773,0.0,1.0
2018-10-15,33.14,33.5,32.65,32.65,36058,27.4323299275588,27.7303274765606,27.0267221525285,27.0267221525285,43560.3582763682,0.0,1.0
2018-10-16,33.43,33.56,32.97,33.28,48698,27.6723835086991,27.7799937347276,27.2916088627523,27.5482178632817,58830.2825265568,0.0,1.0
2018-10-17,33.4,33.79,32.97,33.43,31901,27.6475503796157,27.970381057701,27.2916088627523,27.6723835086991,38538.4377773149,0.0,1.0
2018-10-18,32.65,33.54,32.57,33.44,45237,27.0267221525285,27.7634383153386,26.9605004749725,27.6806612183936,54649.1743121657,0.0,1.0
2018-10-19,32.06,33.41,32.01,32.52,68051,26.5383372805532,27.6558280893101,26.4969487320808,26.9191119265,82209.9379074031,0.0,1.0
2018-10-22,31.79,33.01,31.54,31.98,27828,26.3148391188018,27.3247197015303,26.1078963764395,26.4721156029973,33617.9946229624,0.0,1.0
2018-10-23,31.99,32.23,31.25,31.59,37550,26.4803933126918,26.6790583453597,25.8678427952991,26.1492849249119,45362.7892084316,0.0,1.0
2018-10-24,30.58,32.26,30.39,31.98,35071,25.3132362457679,26.7038914744431,25.1559597615725,26.4721156029973,42367.999476136,0.0,1.0
2018-10-25,31.22,31.66,30.65,30.76,35761,25.8430096662156,26.2072288927734,25.3711802136293,25.4622350202688,43201.5633790339,0.0,1.0
2018-10-26,30.87,31.57,30.32,30.98,44848,25.5532898269082,26.1327295055229,25.098015793711,25.6443446335477,54179.2375611118,0.0,1.0
2018-10-29,31.84,32.78,31.1,31.1,26506,26.3562276672743,27.1343323785569,25.7436771498816,25.7436771498816,32020.934507555,0.0,1.0
2018-10-30,32.02,32.88,30.93,30.93,45496,26.5052264417753,27.2171094755019,25.6029560850752,25.6029560850752,54962.0627916592,0.0,1.0
2018-10-31,31.71,33.47,31.65,32.28,80920,26.2486174412459,27.7054943474771,26.1989511830789,26.7204468938321,97756.5087282633,0.0,1.0
2018-11-01,31.48,31.83,30.99,31.81,70303,26.0582301182725,26.3479499575798,25.6526223432422,26.3313945381908,84930.4971962815,0.0,1.0
2018-11-02,31.38,31.53,31.08,31.53,34274,25.9754530213275,26.099618666745,25.7271217304927,26.099618666745,41405.1727651075,0.0,1.0
2018-11-05,31.17,31.52,31.06,31.35,27629,25.8016211177431,26.0913409570505,25.7105663111037,25.950619892244,33377.5899611121,0.0,1.0
2018-11-06,31.25,31.25,31.0,31.16,38647,25.8678427952991,25.8678427952991,25.6609000529367,25.7933434080486,46688.0350076766,0.0,1.0
2018-11-07,31.57,31.67,30.87,31.23,39472,26.1327295055229,26.2155066024679,25.5532898269082,25.8512873759101,47684.6875002721,0.0,1.0
2018-11-08,31.84,32.1,31.36,31.43,31433,26.4803933126918,26.6966276801949,26.0811914034552,26.1394083485522,37795.009620205,0.15,1.0
2018-11-09,31.24,32.1,31.19,31.83,26019,25.9813909261461,26.6966276801949,25.9398073939339,26.4720766062493,31285.2211150102,0.0,1.0
2018-11-12,31.08,31.67,30.67,31.25,24113,25.8483236230672,26.3390093031705,25.5073386589277,25.9897076325885,28993.4485086376,0.0,1.0
2018-11-13,31.13,31.5,31.09,31.14,15195,25.8899071552793,26.1976252936492,25.8566403295096,25.8982238617218,18270.4537008564,0.0,1.0
2018-11-14,30.53,31.28,30.35,31.28,19499,25.3909047687337,26.0146577519158,25.2412040527699,26.0146577519158,23445.5792506085,0.0,1.0
2018-11-15,31.27,31.38,30.44,30.44,25019,26.0063410454733,26.0978248163401,25.3160544107518,25.3160544107518,30082.822056053,0.0,1.0
2018-11-16,31.35,31.49,30.71,31.13,29586,26.0728746970128,26.1893085872068,25.5406054846974,25.8899071552793,35574.1785583109,0.0,1.0
2018-11-19,31.14,31.51,31.02,31.33,16615,25.8982238617218,26.2059420000916,25.7984233844126,26.0562412841279,19977.8603645757,0.0,1.0
2018-11-20,31.15,31.4,30.7,30.99,33453,25.9065405681642,26.1144582292249,25.5322887782549,25.7734732650854,40223.8557192989,0.0,1.0
2018-11-21,31.24,31.81,30.98,31.16,31656,25.9813909261461,26.4554431933645,25.7651565586429,25.9148572746066,38063.1446103525,0.0,1.0
2018-11-23,31.15,31.65,30.99,31.04,11314,25.9065405681642,26.3223758902856,25.7734732650854,25.8150567972975,13603.942953043,0.0,1.0
2018-11-26,31.36,32.0,31.11,31.25,23389,26.0811914034552,26.6134606157706,25.8732737423945,25.9897076325885,28122.9115899525,0.0,1.0
2018-11-27,30.95,31.31,30.85,31.28,12625,25.7402064393156,26.0396078712431,25.6570393748914,26.0146577519158,15180.2881193361,0.0,1.0
2018-11-28,31.71,31.86,30.62,30.96,33785,26.3722761289402,26.4970267255766,25.4657551267155,25.7485231457581,40623.0522068727,0.0,1.0
2018-11-29,31.18,32.1,31.13,31.72,24990,25.9314906874915,26.6966276801949,25.8899071552793,26.3805928353826,30047.9524833432,0.0,1.0
2018-11-30,31.54,31.57,30.99,30.99,43712,26.2308921194189,26.2558422387462,25.7734732650854,25.7734732650854,52559.2676651419,0.0,1.0
2018-12-03,31.41,32.09,31.12,31.92,30264,26.1227749356673,26.6883109737525,25.8815904488369,26.5469269642312,36389.4051202841,0.0,1.0
2018-12-04,29.21,31.34,29.09,31.34,37822,24.2930995183331,26.0645579905703,24.193299041024,26.0645579905703,45477.1372078834,0.0,1.0
2018-12-06,29.33,29.34,28.42,29.0,72432,24.3928999956423,24.4012167020847,23.6360797093813,24.1184486830421,87092.1686383957,0.0,1.0
2018-12-07,29.48,29.88,29.04,29.28,47588,24.5176505922787,24.8503188499758,24.1517155088118,24.3513164634301,57219.7664176604,0.0,1.0
2018-12-10,29.06,30.07,28.51,29.48,71471,24.1683489216967,25.0083362723819,23.7109300673631,24.5176505922787,85936.6631427378,0.0,1.0
2018-12-11,29.38,29.61,29.0,29.34,31745,24.4344835278544,24.6257677760302,24.1184486830421,24.4012167020847,38170.1581265998,0.0,1.0
2018-12-12,30.0,30.3,29.64,29.67,40271,24.950119327285,25.1996205205578,24.6507178953575,24.6756680146848,48421.8125032697,0.0,1.0
2018-12-13,29.52,30.03,29.25,30.03,58131,24.5509174180484,24.9750694466122,24.3263663441028,24.9750694466122,69896.6596962473,0.0,1.0
2018-12-14,28.95,30.37,28.87,30.37,26599,24.07686515083,25.2578374656548,24.0103314992906,25.2578374656548,31982.6125692054,0.0,1.0
2018-12-17,28.7,29.23,28.5,28.91,39571,23.8689474897693,24.309732931218,23.7026133609207,24.0435983250603,47580.1331619996,0.0,1.0
2018-12-18,27.96,29.16,27.96,28.8,54971,23.2535112130296,24.251515986121,23.2535112130296,23.9521145541936,66097.0786699422,0.0,1.0
2018-12-19,26.65,28.5372,26.56,27.98,55746,22.1640226690715,23.7335515088865,22.0891723110896,23.2701446259144,67028.937940634,0.0,1.0
2018-12-20,26.53,27.09,26.2,26.58,89373,22.0642221917623,22.5299577525383,21.7897708791622,22.1058057239745,107462.011096192,0.0,1.0
2018-12-21,26.55,28.45,26.34,26.59,111897,22.0808556046472,23.6610298287086,21.9062047693562,22.1141224304169,134544.847500146,0.0,1.0
2018-12-24,26.24,26.89,26.24,26.55,28241,21.8230377049319,22.3636236236897,21.8230377049319,22.0808556046472,33956.9518240134,0.0,1.0
2018-12-26,28.09,28.22,26.26,26.34,99411,23.3616283967811,23.4697455805327,21.8396711178168,21.9062047693562,119531.692850005,0.0,1.0
2018-12-27,27.44,27.71,26.43,27.71,68425,22.8210424780233,23.0455935519689,21.981055127338,23.0455935519689,82274.1556091539,0.0,1.0
2018-12-28,27.75,28.4772,26.995,27.5,53289,23.0788603777386,23.683651270232,22.4509490413352,22.8709427166779,64074.643452776,0.0,1.0
2018-12-31,27.77,29.155,26.97,28.485,62845,23.0954937906234,24.2473576328998,22.4301572752292,23.6901383012571,75564.7688601722,0.0,1.0
2019-01-02,28.51,28.92,27.89,28.53,44475,23.7109300673631,24.0519150315027,23.1952942679326,23.727563480248,53476.6981471264,0.0,1.0
2019-01-03,28.4,28.88,27.6,28.19,32924,23.6194462964964,24.018648205733,22.9541097811022,23.4447954612054,39587.7866171105,0.0,1.0
2019-01-04,29.38,29.57,28.51,28.51,40530,24.4344835278544,24.5925009502605,23.7109300673631,23.7109300673631,48733.2338595397,0.0,1.0
2019-01-07,29.51,29.64,29.0,29.33,32413,24.542600711606,24.6507178953575,24.1184486830421,24.3928999956423,38973.3606979832,0.0,1.0
2019-01-08,29.9,29.91,29.42,29.58,48536,24.8669522628607,24.8752689693031,24.4677503536241,24.600817656703,58359.6407255519,0.0,1.0
2019-01-09,30.05,30.63,29.86,29.94,35100,24.9917028594971,25.4740718331579,24.833685437091,24.9002190886304,42204.2069694015,0.0,1.0
2019-01-10,30.36,30.66,29.86,29.86,43464,25.2495207592124,25.4990219524852,24.833685437091,24.833685437091,52261.0726985204,0.0,1.0
2019-01-11,30.5,30.69,29.88,30.23,45999,25.3659546494064,25.5239720718125,24.8503188499758,25.1414035754608,55309.1543129772,0.0,1.0
2019-01-14,30.33,30.99,30.33,30.34,39844,25.2245706398851,25.7734732650854,25.2245706398851,25.2328873463275,47908.388105095,0.0,1.0
2019-01-15,30.56,30.73,30.11,30.11,50251,25.4158548880609,25.5572388975822,25.0416030981517,25.0416030981517,60421.7551116638,0.0,1.0
2019-01-16,31.21,31.25,30.74,30.75,59321,25.9564408068188,25.9897076325885,25.5655556040246,25.5738723104671,71327.5145764065,0.0,1.0
2019-01-17,31.2,31.48,30.8,31.14,46969,25.9481241003764,26.1809918807643,25.6154558426792,25.8982238617218,56475.4814001657,0.0,1.0
2019-01-18,31.31,31.48,30.99,31.21,90674,26.0396078712431,26.1809918807643,25.7734732650854,25.9564408068188,109026.332271895,0.0,1.0
2019-01-22,30.67,31.3,30.63,31.06,39964,25.5073386589277,26.0312911648006,25.4740718331579,25.8316902101824,48052.6759921698,0.0,1.0
2019-01-23,30.39,30.86,30.17,30.86,27011,25.2744708785397,25.6653560813338,25.0915033368062,25.6653560813338,32478.0009814958,0.0,1.0
2019-01-24,30.28,30.59,29.77,30.2,28317,25.1829871076729,25.4408050073882,24.7588350791091,25.1164534561335,34048.3341524942,0.0,1.0
2019-01-25,30.22,30.8,29.81,30.28,35104,25.1330868690184,25.6154558426792,24.7921019048788,25.1829871076729,42209.0165656373,0.0,1.0
2019-01-28,30.11,30.4,29.7,29.92,26785,25.0416030981517,25.2827875849821,24.7006181340121,24.8835856757455,32206.2587941715,0.0,1.0
2019-01-29,29.09,30.65,28.71,29.52,56643,24.193299041024,25.4907052460428,23.8772641962117,24.5509174180484,68107.4898965188,0.0,1.0
2019-01-30,29.13,29.6,29.0,29.22,54434,24.2265658667937,24.6174510695878,24.1184486830421,24.3014162247755,65451.3903752821,0.0,1.0
2019-01-31,29.25,29.66,29.0,29.02,41090,24.3263663441028,24.6673513082424,24.1184486830421,24.135082095927,49406.5773325559,0.0,1.0
2019-02-01,29.97,30.16,29.06,29.2,34986,24.9251692079577,25.0831866303638,24.1683489216967,24.2847828118907,42067.1334766804,0.0,1.0
2019-02-04,30.41,30.5,29.74,30.07,35847,25.2911042914245,25.3659546494064,24.7338849597818,25.0083362723819,43102.3990664427,0.0,1.0
2019-02-05,30.12,30.61,29.87,30.61,29895,25.0499198045941,25.4574384202731,24.8420021435334,25.4574384202731,35945.7198675287,0.0,1.0
2019-02-06,30.22,30.29,29.81,30.05,22836,25.1330868690184,25.1913038141154,24.7921019048788,24.9917028594971,27457.9849103491,0.0,1.0
2019-02-07,30.15,30.51,30.0,30.16,152961,25.2162539334427,25.5173435326479,25.0907999337738,25.2246175334206,182888.947825977,0.17,1.0
2019-02-08,30.07,30.35,29.56,30.14,25600,25.1493451336193,25.3835259330011,24.7228015347451,25.2078903334647,30608.8288148288,0.0,1.0
2019-02-11,30.27,30.47,29.95,30.16,30097,25.3166171331778,25.4838891327362,25.0489819338842,25.2246175334206,35985.7000328086,0.0,1.0
2019-02-12,30.52,30.84,30.01,30.3,36512,25.5257071326259,25.7933423319195,25.0991635337517,25.3417079331115,43655.8420971495,0.0,1.0
2019-02-13,30.66,30.81,30.37,30.53,41217,25.6427975323168,25.7682515319857,25.400253132957,25.5340707326038,49281.41004925,0.0,1.0
2019-02-14,30.39,30.71,30.12,30.46,37982,25.4169803329128,25.6846155322064,25.1911631335089,25.4755255327583,45413.4584392512,0.0,1.0
2019-02-15,30.99,31.5,30.37,30.58,72996,25.9187963315883,26.3453399304625,25.400253132957,25.5758887324934,87278.205787783,0.0,1.0
2019-02-19,31.49,31.54,30.81,30.81,89696,26.3369763304845,26.3787943303742,25.7682515319857,25.7682515319857,107245.683959957,0.0,1.0
2019-02-20,31.59,31.85,31.5,31.5,99112,26.4206123302638,26.6380659296898,26.3453399304625,26.3453399304625,118503.993808411,0.0,1.0
2019-02-21,31.6,31.75,31.37,31.73,68836,26.4289759302417,26.5544299299106,26.2366131307495,26.5377027299547,82304.2711053734,0.0,1.0
2019-02-22,31.0,31.73,30.38,31.73,230556,25.9271599315662,26.5377027299547,25.4086167329349,26.5377027299547,275665.98188405,0.0,1.0
2019-02-25,30.87,31.28,30.84,31.24,142885,25.8184331318532,26.1613407309481,25.7933423319195,26.1278863310364,170841.504109641,0.0,1.0
2019-02-26,30.86,31.04,30.8,30.85,90739,25.8100695318753,25.9606143314779,25.7598879320078,25.8017059318974,108492.754602686,0.0,1.0
2019-02-27,30.95,31.24,30.9,30.92,75997,25.8853419316766,26.1278863310364,25.843523931787,25.8602511317429,90866.3735718964,0.0,1.0
2019-02-28,30.97,31.1,30.76,30.93,78173,25.9020691316325,26.0107959313455,25.7264335320961,25.8686147317208,93468.1240211566,0.0,1.0
2019-03-01,31.0,31.22,30.85,31.16,73264,25.9271599315662,26.1111591310806,25.8017059318974,26.060977531213,87598.6419644384,0.0,1.0
2019-03-04,31.02,31.19,30.85,31.01,68954,25.9438871315221,26.0860683311468,25.8017059318974,25.9355235315442,82445.3586756916,0.0,1.0
2019-03-05,30.96,31.08,30.65,31.03,55723,25.8937055316546,25.9940687313896,25.6344339323389,25.9522507315,66625.6159394024,0.0,1.0
2019-03-06,30.11,31.06,30.06,30.95,67452,25.182799533531,25.9773415314338,25.1409815336413,25.8853419316766,80649.4812975715,0.0,1.0
2019-03-07,29.63,30.19,29.5,30.0,41845,24.7813467345906,25.2497083333544,24.6726199348776,25.0907999337738,50032.2828811137,0.0,1.0
2019-03-08,29.95,30.07,29.55,29.55,52419,25.0489819338842,25.1493451336193,24.7144379347672,24.7144379347672,62675.1639704886,0.0,1.0
2019-03-11,30.54,30.62,29.91,30.01,60806,25.5424343325817,25.6093431324051,25.0155275339725,25.0991635337517,72703.1423794719,0.0,1.0
2019-03-12,30.43,30.72,30.24,30.69,35005,25.4504347328245,25.6929791321844,25.291526333244,25.6678883322506,41853.9864321517,0.0,1.0
2019-03-13,30.5,30.6,30.4,30.59,54359,25.50897993267,25.5926159324493,25.4253439328908,25.5842523324713,64994.7392791125,0.0,1.0
2019-03-14,30.45,30.6,30.27,30.6,37686,25.4671619327804,25.5926159324493,25.3166171331778,25.5926159324493,45059.5438560796,0.0,1.0
2019-03-15,30.3,30.6,30.26,30.45,273294,25.3417079331115,25.5926159324493,25.3082535331998,25.4671619327804,326765.986801556,0.0,1.0
2019-03-18,30.6,30.74,30.23,30.36,110297,25.5926159324493,25.7097063321402,25.2831627332661,25.3918895329791,131877.421554264,0.0,1.0
2019-03-19,29.91,30.74,29.87,30.74,49109,25.0155275339725,25.7097063321402,24.9820731340608,25.7097063321402,58717.5380573213,0.0,1.0
2019-03-20,29.15,30.13,29.12,29.86,55567,24.3798939356502,25.1995267334868,24.3548031357164,24.9737095340828,66439.0933888122,0.0,1.0
2019-03-21,29.55,29.76,28.75,28.98,82641,24.7144379347672,24.8900735343036,24.0453499365332,24.2377127360255,98810.3211752448,0.0,1.0
2019-03-22,28.31,29.8,28.26,29.43,116666,23.6773515375045,24.9235279342153,23.6355335376149,24.6140747350321,139492.563379329,0.0,1.0
2019-03-25,28.63,28.92,28.1,28.48,59405,23.9449867367981,24.1875311361579,23.5017159379681,23.8195327371293,71028.0263962854,0.0,1.0
2019-03-26,29.4,29.4,28.76,28.76,39993,24.5889839350983,24.5889839350983,24.0537135365111,24.0537135365111,47817.925421541,0.0,1.0
2019-03-27,29.47,29.65,28.97,29.3,47073,24.6475291349438,24.7980739345464,24.2293491360476,24.5053479353191,56283.179640642,0.0,1.0
2019-03-28,29.57,29.63,29.13,29.43,37053,24.731165134723,24.7813467345906,24.3631667356943,24.6140747350321,44302.692737338,0.0,1.0
2019-03-29,29.4,29.7,29.09,29.7,44097,24.5889839350983,24.8398919344361,24.3297123357826,24.8398919344361,52724.9032909182,0.0,1.0
2019-04-01,30.07,30.1,29.54,29.54,41479,25.1493451336193,25.174435933553,24.7060743347893,24.7060743347893,49594.6722816517,0.0,1.0
2019-04-02,29.99,30.22,29.76,30.05,45239,25.0824363337959,25.2747991332881,24.8900735343036,25.1326179336634,54090.3440138296,0.0,1.0
2019-04-03,29.86,30.2,29.75,30.1,49281,24.9737095340828,25.2580719333323,24.8817099343257,25.174435933553,58923.1911259211,0.0,1.0
2019-04-04,30.0,30.2,29.71,29.87,59336,25.0907999337738,25.2580719333323,24.848255534414,24.9820731340608,70945.5260373704,0.0,1.0
2019-04-05,30.0,30.15,29.93,30.01,58995,25.0907999337738,25.2162539334427,25.0322547339283,25.0991635337517,70537.8068722979,0.0,1.0
2019-04-08,29.99,30.21,29.85,29.87,55477,25.0824363337959,25.2664355333102,24.9653459341049,24.9820731340608,66331.48422501,0.0,1.0
2019-04-09,29.54,30.0,29.5,29.91,31911,24.7060743347893,25.0907999337738,24.6726199348776,25.0155275339725,38154.6225121094,0.0,1.0
2019-04-10,29.92,29.94,29.41,29.41,50525,25.0238911339504,25.0406183339062,24.5973475350762,24.5973475350762,60410.5889011416,0.0,1.0
2019-04-11,29.87,30.05,29.78,30.0,48428,24.9820731340608,25.1326179336634,24.9068007342594,25.0907999337738,57903.2953845519,0.0,1.0
2019-04-12,29.93,30.27,29.75,30.2,68276,25.0322547339283,25.3166171331778,24.8817099343257,25.2580719333323,81634.702975049,0.0,1.0
2019-04-15,29.63,29.89,29.52,29.89,33367,24.7813467345906,24.9988003340166,24.6893471348334,24.9988003340166,39895.4996509528,0.0,1.0
2019-04-16,29.88,29.96,29.65,29.72,49533,24.9904367340387,25.0573455338621,24.7980739345464,24.8566191343919,59224.496784567,0.0,1.0
2019-04-17,29.83,30.0,29.78,29.83,44422,24.9486187341491,25.0907999337738,24.9068007342594,24.9486187341491,53113.4919379814,0.0,1.0
2019-04-18,29.56,30.02,29.43,29.65,46132,24.7228015347451,25.1075271337296,24.6140747350321,24.7980739345464,55158.066050222,0.0,1.0
2019-04-22,29.15,29.61,28.9,29.39,34342,24.3798939356502,24.7646195346347,24.1708039362021,24.5806203351204,41061.2655921426,0.0,1.0
2019-04-23,29.65,29.73,29.14,29.15,41169,24.7980739345464,24.8649827343698,24.3715303356723,24.3798939356502,49224.0184952222,0.0,1.0
2019-04-24,29.56,29.67,29.41,29.56,44699,24.7228015347451,24.8148011345023,24.5973475350762,24.7228015347451,53444.6890310169,0.0,1.0
2019-04-25,29.26,29.45,29.01,29.4,33315,24.4718935354074,24.6308019349879,24.2628035359593,24.5889839350983,39833.3254674227,0.0,1.0
2019-04-26,29.49,29.5,29.25,29.35,36536,24.6642563348996,24.6726199348776,24.4635299354294,24.5471659352087,43684.5378741636,0.0,1.0
2019-04-29,29.64,29.83,29.43,29.43,56571,24.7897103345685,24.9486187341491,24.6140747350321,24.6140747350321,67639.5333938938,0.0,1.0
2019-04-30,29.85,30.12,29.72,29.75,103377,24.9653459341049,25.1911631335089,24.8566191343919,24.8817099343257,123603.472515256,0.0,1.0
2019-05-01,29.74,30.16,29.48,29.86,49849,24.8733463343477,25.2246175334206,24.6558927349217,24.9737095340828,59602.3245152502,0.0,1.0
2019-05-02,29.96,30.1,29.75,29.84,59606,25.0573455338621,25.174435933553,24.8817099343257,24.956982334127,71268.3535287768,0.0,1.0
2019-05-03,30.17,30.29,29.7,29.95,123540,25.2329811333985,25.3333443331336,24.8398919344361,25.0489819338842,147711.512179061,0.0,1.0
2019-05-06,30.49,30.54,29.9,29.9,92829,25.5006163326921,25.5424343325817,25.0071639339945,25.0071639339945,110991.678517646,0.0,1.0
2019-05-07,30.17,30.37,29.88,30.28,73712,25.2329811333985,25.400253132957,24.9904367340387,25.3249807331557,88134.2964686977,0.0,1.0
2019-05-08,29.93,30.27,29.88,30.16,45761,25.0322547339283,25.3166171331778,24.9904367340387,25.2246175334206,54714.4771638821,0.0,1.0
2019-05-09,29.7,29.87,29.4,29.56,53248,24.9820731340608,25.1250681654679,24.7297289609894,24.8643125199608,63304.0177055528,0.17,1.0
2019-05-10,29.72,29.72,29.25,29.67,35535,24.9988960789322,24.9988960789322,24.6035568744538,24.9568387167536,42245.8734443889,0.0,1.0
2019-05-13,28.81,29.43,28.72,29.28,49096,24.2334520872825,24.7549633782966,24.1577488353611,24.6287912917609,58367.9021422744,0.0,1.0
2019-05-14,29.34,29.43,28.69,28.9,33426,24.6792601263752,24.7549633782966,24.132514418054,24.3091553392039,39738.5835303825,0.0,1.0
2019-05-15,29.0,29.25,28.76,29.14,27540,24.393270063561,24.6035568744538,24.191394725104,24.511030677661,32740.9977390874,0.0,1.0
2019-05-16,29.35,29.64,29.01,29.01,38080,24.6876715988109,24.9316042994465,24.4016815359967,24.4016815359967,45271.5030466394,0.0,1.0
2019-05-17,29.06,29.51,29.0,29.08,32913,24.4437388981753,24.8222551577823,24.393270063561,24.4605618430467,39128.7021999486,0.0,1.0
2019-05-20,29.58,29.91,29.17,29.21,57656,24.8811354648322,25.1587140552107,24.5362650949681,24.5699109847109,68544.4795078005,0.0,1.0
2019-05-21,29.88,29.99,29.64,29.64,44061,25.1334796379036,25.2260058346964,24.9316042994465,24.9316042994465,52382.0298250519,0.0,1.0
2019-05-22,29.23,29.81,29.13,29.81,33472,24.5867339295824,25.0745993308536,24.5026192052253,25.0745993308536,39793.2707451973,0.0,1.0
2019-05-23,28.63,29.11,28.38,29.0,29147,24.0820455834397,24.4857962603538,23.871758772547,24.393270063561,34651.4837001155,0.0,1.0
2019-05-24,28.96,29.0,28.75,28.76,24865,24.3596241738182,24.393270063561,24.1829832526683,24.191394725104,29560.8173123605,0.0,1.0
2019-05-28,28.75,29.1,28.71,28.94,35880,24.1829832526683,24.4773847879181,24.1493373629254,24.3428012289468,42656.0275554994,0.0,1.0
2019-05-29,28.64,28.79,28.37,28.49,35250,24.0904570558754,24.2166291424111,23.8633473001112,23.9642849693398,41907.0504830368,0.0,1.0
2019-05-30,28.36,28.76,28.02,28.76,37140,23.8549358276755,24.191394725104,23.5689457648614,24.191394725104,44153.9817004251,0.0,1.0
2019-05-31,27.87,28.76,27.81,28.11,56697,23.4427736783257,24.191394725104,23.3923048437114,23.6446490167828,67404.3699641627,0.0,1.0
2019-06-03,28.06,28.27,27.59,27.59,40610,23.6025916546042,23.7792325757541,23.2072524501258,23.2072524501258,48279.2998614503,0.0,1.0
2019-06-04,28.76,28.79,28.25,28.42,49539,24.191394725104,24.2166291424111,23.7624096308827,23.9054046622898,58894.5637979902,0.0,1.0
2019-06-05,28.74,28.94,28.5,28.72,62825,24.1745717802325,24.3428012289468,23.9726964417755,24.1577488353611,74689.6580594833,0.0,1.0
2019-06-06,28.44,28.84,28.35,28.71,45314,23.9222276071612,24.2586865045896,23.8465243552398,24.1493373629254,53871.6620025057,0.0,1.0
2019-06-07,28.35,28.55,28.25,28.44,37657,23.8465243552398,24.014753803954,23.7624096308827,23.9222276071612,44768.618440843,0.0,1.0
2019-06-10,28.56,28.85,28.28,28.38,29866,24.0231652763897,24.2670979770254,23.7876440481899,23.871758772547,35506.2686447199,0.0,1.0
2019-06-11,28.53,28.9,28.38,28.65,42592,23.9979308590826,24.3091553392039,23.871758772547,24.0988685283111,50635.6055084681,0.0,1.0
2019-06-12,28.81,28.9,28.32,28.32,62335,24.2334520872825,24.3091553392039,23.8212899379327,23.8212899379327,74107.1203364566,0.0,1.0
2019-06-13,29.45,29.5,28.36,28.36,93123,24.771786323168,24.8138436853466,23.8549358276755,23.8549358276755,110709.510982463,0.0,1.0
2019-06-14,29.55,29.62,29.12,29.43,55432,24.8559010475251,24.9147813545751,24.4942077327895,24.7549633782966,65900.4715567572,0.0,1.0
2019-06-17,29.48,29.68,29.3,29.46,75187,24.7970207404751,24.9652501891893,24.6456142366323,24.7801977956037,89386.2526146975,0.0,1.0
2019-06-18,30.08,30.14,29.53,29.53,72258,25.3017090866178,25.352177921232,24.8390781026537,24.8390781026537,85904.1036539933,0.0,1.0
2019-06-19,29.78,30.27,29.66,30.07,39736,25.0493649135465,25.4615270628963,24.9484272443179,25.2932976141821,47240.24277997,0.0,1.0
2019-06-20,29.48,29.74,28.02,29.525,56734,24.7970207404751,25.0157190238036,23.5689457648614,24.8348723664358,67448.3575065137,0.0,1.0
2019-06-21,29.14,29.81,29.02,29.25,66963,24.511030677661,25.0745993308536,24.4100930084324,24.6035568744538,79609.129687818,0.0,1.0
2019-06-24,29.01,29.37,28.91,29.1,54533,24.4016815359967,24.7044945436823,24.3175668116396,24.4773847879181,64831.6931628779,0.0,1.0
2019-06-25,29.14,29.27,28.9,28.92,48839,24.511030677661,24.6203798193252,24.3091553392039,24.3259782840753,58062.3670508093,0.0,1.0
2019-06-26,29.03,29.47,28.97,29.15,77990,24.4185044808682,24.7886092680394,24.3680356462539,24.5194421500967,92718.6061609086,0.0,1.0
2019-06-27,29.37,29.4,28.96,29.07,53449,24.7044945436823,24.7297289609894,24.3596241738182,24.452150370611,63542.9770572434,0.0,1.0
2019-06-28,30.12,30.17,29.46,29.46,441815,25.3353549763606,25.3774123385392,24.7801977956037,24.7801977956037,525252.865508167,0.0,1.0
2019-07-01,30.83,30.87,30.18,30.25,208271,25.9325695192961,25.9662154090389,25.3858238109749,25.4447041180249,247603.498188724,0.0,1.0
2019-07-02,30.48,31.1,30.27,30.85,100787,25.6381679840462,26.1596792750603,25.4615270628963,25.9493924641675,119820.876511598,0.0,1.0
2019-07-03,30.44,30.65,30.22,30.65,40962,25.6045220943034,25.7811630154533,25.4194697007177,25.7811630154533,48697.7759400325,0.0,1.0
2019-07-05,30.68,30.71,30.25,30.58,45578,25.8063974327604,25.8316318500675,25.4447041180249,25.7222827084033,54185.5190614425,0.0,1.0
2019-07-08,30.1,30.5,29.98,30.5,50971,25.3185320314892,25.6549909289176,25.2175943622607,25.6549909289176,60597.0005722231,0.0,1.0
2019-07-09,30.06,30.1,29.73,30.06,42384,25.2848861417464,25.3185320314892,25.0073075513679,25.2848861417464,50388.3241893057,0.0,1.0
2019-07-10,29.58,30.04,29.57,30.04,47475,24.8811354648322,25.2680631968749,24.8727239923965,25.2680631968749,56440.7722463027,0.0,1.0
2019-07-11,29.57,29.75,29.4,29.7,45079,24.8727239923965,25.0241304962393,24.7297289609894,24.9820731340608,53592.2816659522,0.0,1.0
2019-07-12,29.85,30.0,29.46,29.47,55412,25.1082452205964,25.2344173071321,24.7801977956037,24.7886092680394,65876.6945068378,0.0,1.0
2019-07-15,29.78,29.95,29.46,29.93,74033,25.0493649135465,25.1923599449535,24.7801977956037,25.1755370000821,88014.3168343447,0.0,1.0
2019-07-16,29.49,29.85,29.46,29.83,46114,24.8054322129108,25.1082452205964,24.7801977956037,25.091422275725,54822.7439992839,0.0,1.0
2019-07-17,29.09,29.67,29.01,29.43,31676,24.4689733154824,24.9568387167536,24.4016815359967,24.7549633782966,37658.0916624304,0.0,1.0
2019-07-18,29.22,29.4,29.0,29.03,38018,24.5783224571467,24.7297289609894,24.393270063561,24.4185044808682,45197.794191889,0.0,1.0
2019-07-19,29.36,29.57,29.11,29.11,51215,24.6960830712466,24.8727239923965,24.4857962603538,24.4857962603538,60887.0805812404,0.0,1.0
2019-07-22,29.32,29.58,29.2,29.44,72768,24.6624371815038,24.8811354648322,24.5614995122752,24.7633748507323,86510.4184269393,0.0,1.0
2019-07-23,29.62,29.67,29.35,29.38,57266,24.9147813545751,24.9568387167536,24.6876715988109,24.712906016118,68080.827034371,0.0,1.0
2019-07-24,30.39,30.5,29.48,29.48,48570,25.5624647321248,25.6549909289176,24.7970207404751,24.7970207404751,57742.5657293927,0.0,1.0
2019-07-25,30.11,30.72,30.02,30.37,41527,25.3269435039249,25.8400433225033,25.2512402520035,25.5456417872534,49369.4776002572,0.0,1.0
2019-07-26,30.67,30.72,30.08,30.18,39639,25.7979859603247,25.8400433225033,25.3017090866178,25.3858238109749,47124.9240878608,0.0,1.0
2019-07-29,30.29,30.92,30.29,30.63,30401,25.4783500077677,26.0082727712175,25.4783500077677,25.7643400705819,36142.3047300652,0.0,1.0
2019-07-30,31.38,31.41,30.27,30.86,119824,26.3952005032602,26.4204349205673,25.4615270628963,25.9578039366032,142453.061477429,0.0,1.0
2019-07-31,31.55,31.99,31.29,31.39,104095,26.5381955346672,26.9083003218385,26.3194972513388,26.4036119756959,123753.600568276,0.0,1.0
2019-08-01,30.97,31.94,30.95,31.62,83475,26.050330133396,26.86624295966,26.0335071885246,26.5970758417172,99239.462101319,0.0,1.0
2019-08-02,30.88,31.32,30.28,30.84,34404,25.9746268814746,26.3447316686459,25.469938535332,25.9409809917318,40901.2812714439,0.0,1.0
2019-08-05,30.15,30.45,29.8,30.19,121623,25.3605893936677,25.6129335667391,25.0661878584179,25.3942352834106,144591.807117685,0.0,1.0
2019-08-06,30.76,30.84,29.79,30.18,145003,25.8736892122461,25.9409809917318,25.0577763859822,25.3858238109749,172387.178473526,0.0,1.0
2019-08-07,30.69,31.05,29.96,30.25,95327,25.8148089051961,26.1176219128817,25.2007714173892,25.4447041180249,113329.741883587,0.0,1.0
2019-08-08,30.83,31.04,30.52,30.69,66013,26.0755645507032,26.2531794892581,25.8133710699793,25.9571545916666,78049.3471595849,0.17,1.0
2019-08-09,30.81,31.11,30.52,30.78,48785,26.0586488422694,26.3123844687764,25.8133710699793,26.0332752796187,57680.1145407776,0.0,1.0
2019-08-12,30.57,30.73,30.38,30.54,32335,25.8556603410638,25.9909860085342,25.6949611109426,25.8302867784131,38230.736982188,0.0,1.0
2019-08-13,30.68,31.12,30.27,30.5,83020,25.9486967374497,26.3208423229933,25.6019247145567,25.7964553615455,98157.2841893072,0.0,1.0
2019-08-14,30.01,30.24,29.56,30.2,51330,25.3820205049173,25.576551151906,25.0014170651568,25.5427197350384,60689.1519806933,0.0,1.0
2019-08-15,30.22,30.5,29.96,30.11,124926,25.5596354434722,25.7964553615455,25.3397312338328,25.4665990470863,147704.130144946,0.0,1.0
2019-08-16,30.81,30.99,30.32,30.32,79114,26.0586488422694,26.2108902181736,25.6442139856412,25.6442139856412,93539.0915605017,0.0,1.0
2019-08-19,30.99,31.44,30.85,31.29,56910,26.2108902181736,26.5914936579341,26.092480259137,26.4646258446806,67286.5700218438,0.0,1.0
2019-08-20,30.72,31.11,30.49,31.11,50031,25.9825281543173,26.3123844687764,25.7879975073285,26.3123844687764,59153.3014367048,0.0,1.0
2019-08-21,30.93,31.16,30.6,30.89,53103,26.1601430928722,26.3546737398609,25.8810339037145,26.1263116760046,62785.4283582846,0.0,1.0
2019-08-22,30.5,31.17,30.42,31.05,48112,25.7964553615455,26.3631315940778,25.7287925278103,26.261637343475,56884.4044436997,0.0,1.0
2019-08-23,29.69,30.92,29.62,30.43,172896,25.1113691699765,26.1516852386553,25.0521641904582,25.7372503820271,204420.643305162,0.0,1.0
2019-08-26,29.92,29.98,29.62,29.92,39023,25.3058998169652,25.3566469422666,25.0521641904582,25.3058998169652,46138.1799677108,0.0,1.0
2019-08-27,29.9,30.45,29.58,30.07,154515,25.2889841085314,25.7541660904609,25.0183327735906,25.4327676302187,182688.18075778,0.0,1.0
2019-08-28,30.31,30.72,29.84,29.84,60375,25.6357561314243,25.9825281543173,25.23823698323,25.23823698323,71383.3538054619,0.0,1.0
2019-08-29,30.72,30.78,30.53,30.58,31969,25.9825281543173,26.0332752796187,25.8218289241962,25.8641181952806,37798.0031106717,0.0,1.0
2019-08-30,30.53,30.91,30.27,30.76,45023,25.8218289241962,26.1432273844384,25.6019247145567,26.0163595711849,53232.1778614211,0.0,1.0
2019-09-03,30.35,30.59,30.12,30.29,87171,25.669587548292,25.8725760494976,25.4750569013032,25.6188404229905,103065.148398773,0.0,1.0
2019-09-04,30.47,30.87,30.34,30.87,48562,25.7710817988947,26.1093959675708,25.661129694075,26.1093959675708,57416.4542857282,0.0,1.0
2019-09-05,30.9,31.41,30.65,30.76,71627,26.1347695302215,26.5661200952834,25.923323174799,26.0163595711849,84686.9645221333,0.0,1.0
2019-09-06,30.51,30.98,30.45,30.95,63832,25.8049132157624,26.2024323639567,25.7541660904609,26.177058801306,75470.6789252211,0.0,1.0
2019-09-09,31.32,31.39,30.52,30.52,62251,26.4899994073313,26.5492043868496,25.8133710699793,25.8133710699793,73601.4104802285,0.0,1.0
2019-09-10,31.71,31.84,31.3,31.38,54555,26.8198557217904,26.9298078266101,26.4730836988975,26.5407465326327,64502.1758485625,0.0,1.0
2019-09-11,32.36,32.48,31.68,31.77,62651,27.3696162458889,27.4711104964917,26.7944821591397,26.8706028470918,74074.3436731425,0.0,1.0
2019-09-12,32.44,32.57,31.95,32.38,73682,27.4372790796241,27.5472311844438,27.022844222996,27.3865319543227,87116.6588007293,0.0,1.0
2019-09-13,33.03,33.21,32.26,32.59,91309,27.9362924784212,28.0885338543254,27.2850377037199,27.5641468928776,107957.642279468,0.0,1.0
2019-09-16,33.05,33.18,32.62,32.68,48974,27.953208186855,28.0631602916747,27.5895204555283,27.6402675808297,57903.5754744295,0.0,1.0
2019-09-17,32.79,32.91,32.34,32.9,44769,27.7333039772156,27.8347982278184,27.3527005374551,27.8263403736015,52931.8652839208,0.0,1.0
2019-09-18,32.84,32.97,32.42,32.76,54505,27.7755932483001,27.8855453531198,27.4203633711903,27.7079304145649,64443.0591994483,0.0,1.0
2019-09-19,32.59,33.32,32.54,33.05,40145,27.5641468928776,28.1815702507113,27.5218576217931,27.953208186855,47464.7575738345,0.0,1.0
2019-09-20,32.46,32.95,32.28,32.56,151032,27.4541947880579,27.868629644686,27.3019534121537,27.5387733302269,178570.11498048,0.0,1.0
2019-09-23,32.33,32.5,31.99,32.48,49726,27.3442426832382,27.4880262049255,27.0566756398636,27.4711104964917,58792.6898771079,0.0,1.0
2019-09-24,31.73,32.65,31.62,32.4,56558,26.8367714302242,27.614894018179,26.7437350338383,27.4034476627565,66870.3888120795,0.0,1.0
2019-09-25,32.16,32.22,31.52,31.68,45810,27.2004591615509,27.2512062868523,26.6591564916693,26.7944821591397,54162.6739184795,0.0,1.0
2019-09-26,31.67,32.12,31.65,32.12,41786,26.7860243049228,27.1666277446833,26.769108596489,27.1666277446833,49404.9659977643,0.0,1.0
2019-09-27,32.1,32.25,31.64,31.64,108301,27.1497120362495,27.276579849503,26.7606507422721,26.7606507422721,128047.844314456,0.0,1.0
2019-09-30,32.05,32.36,32.01,32.25,88415,27.107422765165,27.3696162458889,27.0735913482974,27.276579849503,104535.970628735,0.0,1.0
2019-10-01,31.5,32.25,31.42,32.16,61245,26.6422407832355,27.276579849503,26.5745779495003,27.2004591615509,72411.9835000497,0.0,1.0
2019-10-02,31.24,31.54,30.96,31.31,43478,26.4223365735961,26.6760722001031,26.1855166555229,26.4815415531144,51405.4734037907,0.0,1.0
2019-10-03,31.05,31.21,30.76,31.1,40784,26.261637343475,26.3969630109454,26.0163595711849,26.3039266145595,48220.2683495147,0.0,1.0
2019-10-04,31.3,31.3,30.84,30.96,30159,26.4730836988975,26.4730836988975,26.0840224049201,26.1855166555229,35657.9804127357,0.0,1.0
2019-10-07,31.38,31.52,31.0,31.14,37922,26.5407465326327,26.6591564916693,26.2193480723905,26.3377580314271,44836.4313542148,0.0,1.0
2019-10-08,31.05,31.17,30.93,31.12,45357,26.261637343475,26.3631315940778,26.1601430928722,26.3208423229933,53627.0770775043,0.0,1.0
2019-10-09,31.22,31.41,30.99,31.09,61729,26.4054208651623,26.5661200952834,26.2108902181736,26.2954687603426,72984.2326634757,0.0,1.0
2019-10-10,31.42,31.63,31.2,31.23,50284,26.5745779495003,26.7521928880552,26.3885051567285,26.4138787193792,59452.4316812229,0.0,1.0
2019-10-11,31.8,32.45,31.7,31.86,44079,26.8959764097425,27.445736933841,26.8113978675735,26.9467235350439,52116.055526144,0.0,1.0
2019-10-14,31.63,31.75,31.48,31.68,41225,26.7521928880552,26.853687138658,26.6253250748017,26.7944821591397,48741.6771947024,0.0,1.0
2019-10-15,32.02,32.1,31.5,31.72,39694,27.0820492025143,27.1497120362495,26.6422407832355,26.8283135760073,46931.525398824,0.0,1.0
2019-10-16,31.92,32.2,31.79,31.98,25511,26.9974706603453,27.2342905784185,26.8875185555256,27.0482177856467,30162.4967110747,0.0,1.0
2019-10-17,32.13,32.2,31.76,32.01,44168,27.1750855989002,27.2342905784185,26.8621449928749,27.0735913482974,52221.2831615674,0.0,1.0
2019-10-18,32.22,32.36,31.97,31.97,40639,27.2512062868523,27.3696162458889,27.0397599314298,27.0397599314298,48048.8300670834,0.0,1.0
2019-10-21,32.71,32.98,32.4,32.4,27231,27.6656411434804,27.8940032073367,27.4034476627565,27.4034476627565,32196.109440605,0.0,1.0
2019-10-22,32.78,33.07,32.42,32.59,36501,27.7248461229987,27.9701238952888,27.4203633711903,27.5641468928776,43156.3361863877,0.0,1.0
2019-10-23,32.84,32.84,32.54,32.77,22267,27.7755932483001,27.7755932483001,27.5218576217931,27.7163882687818,26327.0085165419,0.0,1.0
2019-10-24,32.35,32.85,32.3,32.78,31339,27.361158391672,27.784051102517,27.3188691205875,27.7248461229987,37053.1333318321,0.0,1.0
2019-10-25,32.71,32.84,32.33,32.58,33836,27.6656411434804,27.7755932483001,27.3442426832382,27.5556890386607,40005.418788598,0.0,1.0
2019-10-28,33.11,33.34,32.78,32.88,39767,28.0039553121564,28.1984859591451,27.7248461229987,27.8094246651677,47017.8357065308,0.0,1.0
2019-10-29,32.88,32.91,30.65,30.75,47329,27.8094246651677,27.8347982278184,25.923323174799,26.007901716968,55958.6377185706,0.0,1.0
2019-10-30,33.39,33.48,32.43,32.71,70013,28.2407752302296,28.3168959181817,27.4288212254072,27.6656411434804,82778.6790887254,0.0,1.0
2019-10-31,33.05,33.22,32.69,33.18,49554,27.953208186855,28.0969917085423,27.6487254350466,28.0631602916747,58589.3286041549,0.0,1.0
2019-11-01,33.32,33.52,33.1,33.1,47934,28.1815702507113,28.3507273350493,27.9954974579395,27.9954974579395,56673.9491728531,0.0,1.0
2019-11-04,33.64,33.74,33.39,33.43,46653,28.4522215856521,28.5368001278211,28.2407752302296,28.2746066470972,55159.3806225459,0.0,1.0
2019-11-05,33.85,34.5,33.6,33.64,33703,28.629836524207,29.1795970483055,28.4183901687845,28.4522215856521,39848.1685019541,0.0,1.0
2019-11-06,33.73,33.84,33.45,33.79,45302,28.5283422736042,28.6213786699901,28.291522355531,28.5790893989056,53562.0487634787,0.0,1.0
2019-11-07,33.89,34.08,33.82,33.82,47464,28.8074514627619,28.9689567970176,28.7479494975098,28.7479494975098,55838.1556966019,0.17,1.0
2019-11-08,33.98,34.1,33.76,33.95,36424,28.8839539895146,28.9859573585182,28.696947813008,28.8584531472637,42850.3493825431,0.0,1.0
2019-11-11,33.88,34.05,33.75,33.79,41938,28.7989511820116,28.9434559547667,28.6884475322577,28.7224486552589,49337.1939491844,0.0,1.0
2019-11-12,33.77,34.04,33.61,33.97,50204,28.7054480937583,28.9349556740164,28.5694436017535,28.8754537087643,59061.5786404897,0.0,1.0
2019-11-13,33.48,33.71,33.32,33.44,46815,28.4589399519997,28.6544464092565,28.3229354599949,28.4249388289985,55074.6515029583,0.0,1.0
2019-11-14,33.41,33.59,33.19,33.52,50421,28.3994379867476,28.5524430402529,28.212431810241,28.4929410750009,59316.8643261916,0.0,1.0
2019-11-15,33.74,33.9,33.47,33.66,60417,28.6799472515074,28.8159517435122,28.4504396712494,28.611945005505,71076.4759127254,0.0,1.0
2019-11-18,33.58,33.95,33.35,33.6,33349,28.5439427595026,28.8584531472637,28.3484363022458,28.5609433210032,39232.8218086545,0.0,1.0
2019-11-19,33.89,33.94,33.5,33.61,37695,28.8074514627619,28.8499528665134,28.4759405135003,28.5694436017535,44345.5941130838,0.0,1.0
2019-11-20,33.66,34.14,33.6,34.03,74481,28.611945005505,29.0199584815194,28.5609433210032,28.9264553932661,87621.8117823742,0.0,1.0
2019-11-21,33.51,33.8,33.29,33.79,44419,28.4844407942506,28.7309489360092,28.297434617744,28.7224486552589,52255.9210746535,0.0,1.0
2019-11-22,33.5,33.69,33.3,33.52,25938,28.4759405135003,28.6374458477559,28.3059348984943,28.4929410750009,30514.2862476499,0.0,1.0
2019-11-25,33.72,33.9,33.44,33.44,74384,28.6629466900068,28.8159517435122,28.4249388289985,28.4249388289985,87507.6979044336,0.0,1.0
2019-11-26,33.53,33.85,33.46,33.56,71958,28.5014413557512,28.7734503397607,28.4419393904991,28.5269421980021,84653.6745241882,0.0,1.0
2019-11-27,33.69,33.83,33.65,33.68,41088,28.6374458477559,28.7564497782601,28.6034447247547,28.6289455670056,48337.2269775404,0.0,1.0
2019-11-29,33.7,33.94,33.59,33.62,24250,28.6459461285062,28.8499528665134,28.5524430402529,28.5779438825038,28528.4694851381,0.0,1.0
2019-12-02,33.45,33.89,33.4,33.76,37667,28.4334391097488,28.8074514627619,28.3909377059973,28.696947813008,44312.654024606,0.0,1.0
2019-12-03,33.25,33.27,32.93,33.15,40416,28.2634334947428,28.2804340562434,27.9914245107332,28.1784306872398,47546.6648540759,0.0,1.0
2019-12-04,33.52,33.67,33.41,33.43,35460,28.4929410750009,28.6204452862553,28.3994379867476,28.4164385482482,41716.2691935256,0.0,1.0
2019-12-05,33.6,33.75,33.43,33.53,44809,28.5609433210032,28.6884475322577,28.4164385482482,28.5014413557512,52714.7294498786,0.0,1.0
2019-12-06,33.81,34.25,33.8,33.9,60895,28.7394492167595,29.1134615697727,28.7309489360092,28.8159517435122,71638.8102803087,0.0,1.0
2019-12-09,33.72,33.87,33.63,33.74,25921,28.6629466900068,28.7904509012613,28.5864441632541,28.6799472515074,30494.2869082171,0.0,1.0
2019-12-10,33.76,34.0,33.57,33.57,43640,28.696947813008,28.9009545510152,28.5354424787523,28.5354424787523,51339.4807559352,0.0,1.0
2019-12-11,34.11,34.16,33.4,33.92,81262,28.9944576392685,29.03695904302,28.3909377059973,28.8329523050128,95599.1953526305,0.0,1.0
2019-12-12,34.75,34.93,34.14,34.21,55485,29.5384756072876,29.691480660793,29.0199584815194,29.0794604467715,65274.3146137273,0.0,1.0
2019-12-13,34.79,34.84,34.39,34.62,39761,29.5724767302888,29.6149781340403,29.2324655002768,29.4279719575337,46776.1020700443,0.0,1.0
2019-12-16,35.05,35.26,34.71,34.96,50370,29.7934840297965,29.9719899255528,29.5044744842864,29.7169815030439,59256.8663078931,0.0,1.0
2019-12-17,35.38,35.38,35.04,35.09,50580,30.0739932945564,30.0739932945564,29.7849837490462,29.8274851527977,59503.9169714757,0.0,1.0
2019-12-18,35.45,35.5,35.21,35.39,33477,30.1334952598085,30.17599666356,29.9294885218013,30.0824935753067,39383.4050702667,0.0,1.0
2019-12-19,35.6,35.66,35.25,35.5,52626,30.260999471063,30.3120011555648,29.9634896448025,30.17599666356,61910.8962938093,0.0,1.0
2019-12-20,35.67,35.81,35.41,35.69,115433,30.3205014363151,30.4395053668192,30.0994941368073,30.3375019978156,135799.044044451,0.0,1.0
2019-12-23,35.39,35.66,35.2,35.65,81482,30.0824935753067,30.3120011555648,29.920988241051,30.3035008748145,95858.0103335267,0.0,1.0
2019-12-24,35.5,35.5,35.2,35.35,18509,30.17599666356,30.17599666356,29.920988241051,30.0484924523055,21774.5749154813,0.0,1.0
2019-12-26,35.63,35.69,35.32,35.5,64844,30.2865003133139,30.3375019978156,30.0229916100546,30.17599666356,76284.5391873935,0.0,1.0
2019-12-27,35.68,35.7,35.44,35.7,60237,30.3290017170653,30.346002278566,30.1249949790582,30.346002278566,70864.7182010832,0.0,1.0
2019-12-30,35.64,35.88,35.44,35.76,44287,30.2950005940642,30.4990073320713,30.1249949790582,30.3970039630677,52100.6320861159,0.0,1.0
2019-12-31,35.62,35.74,35.38,35.57,55910,30.2780000325636,30.3800034015671,30.0739932945564,30.2354986288121,65774.2980995492,0.0,1.0
2020-01-02,35.5,35.73,35.08,35.67,48218,30.17599666356,30.3715031208168,29.8189848720474,30.3205014363151,56725.1852220366,0.0,1.0
2020-01-03,35.35,35.41,34.96,35.1,51871,30.0484924523055,30.0994941368073,29.7169815030439,29.835985433548,61022.6903366432,0.0,1.0
2020-01-06,35.19,35.32,34.78,35.14,35359,29.9124879603007,30.0229916100546,29.5639764495385,29.8699865565492,41597.4495886597,0.0,1.0
2020-01-07,35.04,35.17,34.69,35.0,65315,29.7849837490462,29.8954873988001,29.4874739227858,29.750982626045,76838.6385328576,0.0,1.0
2020-01-08,35.44,35.55,35.02,35.03,47535,30.1249949790582,30.2184980673115,29.7679831875456,29.7764834682959,55921.6823495274,0.0,1.0
2020-01-09,35.45,35.68,35.21,35.56,62752,30.1334952598085,30.3290017170653,29.9294885218013,30.2269983480618,73823.4440054179,0.0,1.0
2020-01-10,35.27,35.42,35.07,35.34,53433,29.9804902063031,30.1079944175576,29.8104845912971,30.0399921715552,62860.2767010056,0.0,1.0
2020-01-13,35.46,35.51,35.04,35.25,50147,30.1419955405588,30.1844969443103,29.7849837490462,29.9634896448025,58994.5220318029,0.0,1.0
2020-01-14,35.21,35.45,35.15,35.41,39561,29.9294885218013,30.1334952598085,29.8784868372995,30.0994941368073,46540.8157237752,0.0,1.0
2020-01-15,35.27,35.29,34.99,35.03,69652,29.9804902063031,29.9974907678037,29.7424823452947,29.7764834682959,81940.8229517047,0.0,1.0
2020-01-16,35.69,35.82,35.28,35.45,42625,30.3375019978156,30.4480056475695,29.9889904870534,30.1334952598085,50145.4025486191,0.0,1.0
2020-01-17,35.51,35.97,35.35,35.9,58024,30.1844969443103,30.575509858824,30.0484924523055,30.5160078935719,68261.2747796145,0.0,1.0
2020-01-21,35.15,35.39,35.08,35.23,42309,29.8784868372995,30.0824935753067,29.8189848720474,29.9464890833019,49773.6501215138,0.0,1.0
2020-01-22,35.13,35.43,35.0,35.13,35800,29.8614862757989,30.1164946983079,29.750982626045,29.8614862757989,42116.2559821833,0.0,1.0
2020-01-23,35.2,35.39,34.75,34.9,66508,29.920988241051,30.0824935753067,29.5384756072876,29.6659798185421,78242.1215883533,0.0,1.0
2020-01-24,35.06,35.22,34.77,35.22,30916,29.8019843105468,29.9379888025516,29.5554761687882,29.9379888025516,36370.5634062899,0.0,1.0
2020-01-27,34.96,35.15,32.63,34.63,34913,29.7169815030439,29.8784868372995,27.7364160882243,29.436472238284,41072.7610364794,0.0,1.0
2020-01-28,35.33,36.17,35.11,35.89,78097,30.0314918908049,30.74551547383,29.8444857142983,30.5075076128216,91875.7889229208,0.0,1.0
2020-01-29,34.88,35.65,34.88,35.5,66487,29.6489792570415,30.3035008748145,29.6489792570415,30.17599666356,78217.4165219948,0.0,1.0
2020-01-30,35.27,35.27,34.5,34.54,42937,29.9804902063031,29.9804902063031,29.3259685885301,29.3599697115313,50512.449248799,0.0,1.0
2020-01-31,34.19,35.18,34.08,35.01,59485,29.0624598852709,29.9039876795504,28.9689567970176,29.7594829067953,69980.0415391108,0.0,1.0
2020-02-03,34.49,34.6,34.26,34.32,41642,29.3174683077798,29.4109713960331,29.121961850523,29.1729635350247,48988.970156706,0.0,1.0
2020-02-04,34.74,35.0,34.57,34.76,38528,29.5299753265373,29.750982626045,29.3854705537822,29.5469758880379,45325.5617452949,0.0,1.0
2020-02-05,35.38,35.55,35.06,35.06,35869,30.0739932945564,30.2184980673115,29.8019843105468,29.8019843105468,42197.4297716461,0.0,1.0
2020-02-06,34.94,35.65,34.94,35.6,57191,29.6999809415433,30.3035008748145,29.6999809415433,30.260999471063,67281.3071474033,0.0,1.0
2020-02-07,34.45,34.67,34.35,34.52,21153,29.4449725190343,29.6330100793881,29.3595009006917,29.5048026518741,24748.56614415,0.19,1.0
2020-02-10,34.45,34.51,34.19,34.27,27872,29.4449725190343,29.4962554900399,29.2227463113435,29.2911236060176,32609.6551585945,0.0,1.0
2020-02-11,34.49,34.82,34.49,34.5,28790,29.4791611663713,29.761217506902,29.4791611663713,29.4877083282056,33683.6958960942,0.0,1.0
2020-02-12,34.53,34.6,34.38,34.6,33322,29.5133498137084,29.5731799465482,29.3851423861945,29.5731799465482,38986.040800613,0.0,1.0
2020-02-13,34.69,34.74,34.44,34.48,20294,29.6501044030566,29.6928402122279,29.4364253572,29.4706140045371,23743.5541686466,0.0,1.0
2020-02-14,34.28,34.73,34.22,34.49,18022,29.2996707678518,29.6842930503936,29.2483877968463,29.4791611663713,21085.3618422858,0.0,1.0
2020-02-18,34.14,34.57,34.04,34.04,29273,29.1800105021722,29.5475384610454,29.0945388838295,29.0945388838295,34248.7957612491,0.0,1.0
2020-02-19,33.98,34.29,33.93,34.15,25378,29.043255912824,29.3082179296861,29.0005201036526,29.1885576640064,29691.7274904854,0.0,1.0
2020-02-20,34.27,34.46,33.65,33.79,45508,29.2911236060176,29.4535196808686,28.7611995722933,28.880859837973,53243.405100363,0.0,1.0
2020-02-21,34.26,34.41,33.89,34.3,39796,29.2825764441833,29.4107838716972,28.9663314563156,29.3167650915204,46560.4849559209,0.0,1.0
2020-02-24,33.32,33.75,33.1,33.66,32067,28.4791432317626,28.8466711906359,28.2911056714089,28.7697467341276,37517.7171344235,0.0,1.0
2020-02-25,32.59,33.41,32.31,33.19,53573,27.8552004178615,28.556067688271,27.6158798865021,28.3680301279172,62679.2858715335,0.0,1.0
2020-02-26,32.39,33.13,32.27,32.56,34532,27.6842571811762,28.3167471569116,27.5816912391651,27.8295589323587,40401.7154110428,0.0,1.0
2020-02-27,30.99,32.54,30.97,32.0,58153,26.4876545243795,27.8124646086902,26.4705602007109,27.35091786964,68037.7897688628,0.0,1.0
2020-02-28,29.85,30.61,29.0,30.25,86706,25.5132780752735,26.1628623746775,24.7867693193612,25.855164548644,101444.200637956,0.0,1.0
2020-03-02,31.08,31.14,29.77,29.86,51251,26.5645789808878,26.6158619518934,25.4449007805994,25.5218252371078,59962.5945943287,0.0,1.0
2020-03-03,30.14,31.29,29.8,31.12,48623,25.7611457684672,26.7440693794073,25.4705422661022,26.5987676282249,56887.889737957,0.0,1.0
2020-03-04,30.45,30.56,29.39,30.37,37728,26.0261077853293,26.1201265655062,25.1201086308975,25.9577304906552,44140.9683490045,0.0,1.0
2020-03-05,29.25,30.12,28.71,30.05,63464,25.0004483652178,25.7440514447986,24.5389016261676,25.6842213119588,74251.5483275345,0.0,1.0
2020-03-06,29.13,29.5,28.21,28.21,75518,24.8978824232066,25.2141274110744,24.1115435344545,24.1115435344545,88354.475397056,0.0,1.0
2020-03-09,26.61,29.0,26.25,27.75,138218,22.7439976409725,24.7867693193612,22.436299814939,23.7183740900784,161712.159755691,0.0,1.0
2020-03-10,27.66,27.87,26.13,27.12,77784,23.6414496335701,23.8209400320896,22.3337338729279,23.1799028945199,91005.6478493151,0.0,1.0
2020-03-11,26.33,27.21,26.1,27.03,58726,22.5046771096131,23.2568273510282,22.3080923874251,23.1029784380115,68708.1877455376,0.0,1.0
2020-03-12,24.23,25.35,23.87,25.0,139220,20.709773124418,21.6670552498554,20.4020752983846,21.3679045856562,162884.478730609,0.0,1.0
2020-03-13,26.67,26.74,24.71,25.06,116967,22.7952806119781,22.8551107448179,21.1200368924626,21.4191875566618,136848.935667886,0.0,1.0
2020-03-16,24.92,26.4,24.26,26.4,133243,21.2995272909821,22.564507242453,20.7354146099208,22.564507242453,155891.514146693,0.0,1.0
2020-03-17,28.94,29.06,24.54,25.3,217837,24.7354863483557,24.8380522903668,20.9747351412802,21.6243194406841,254864.719100988,0.0,1.0
2020-03-18,26.68,27.77,26.24,27.43,149009,22.8038277738123,23.7354684137469,22.4277526531048,23.444864911382,174337.403326888,0.0,1.0
2020-03-19,27.96,28.74,26.5,26.5,176414,23.8978644885979,24.5645431116704,22.6499788607956,22.6499788607956,206400.678284597,0.0,1.0
2020-03-20,25.24,28.36,25.01,27.71,195438,21.5730364696785,24.2397509619684,21.3764517474905,23.6841854427414,228658.359101801,0.0,1.0
2020-03-23,24.43,25.85,23.54,25.64,126758,20.8807163611033,22.0944133415686,20.1200189578539,21.914922943049,148304.200222199,0.0,1.0
2020-03-24,25.72,25.78,24.52,25.38,124420,21.9833002377231,22.0345832087287,20.9576408176116,21.6926967353582,145568.789280724,0.0,1.0
2020-03-25,25.28,26.38,24.92,25.88,98092,21.6072251170156,22.5474129187845,21.2995272909821,22.1200548270713,114765.581724198,0.0,1.0
2020-03-26,27.21,27.25,25.22,25.32,114440,23.2568273510282,23.2910159983653,21.55594214601,21.6414137643526,133892.39869222,0.0,1.0
2020-03-27,26.35,27.4,26.12,26.58,107528,22.5217714332817,23.4192234258792,22.3251867110936,22.7183561554697,125805.503727517,0.0,1.0
2020-03-30,27.46,27.46,26.05,26.54,73441,23.4705063968848,23.4705063968848,22.2653565782538,22.6841675081327,85924.4289789875,0.0,1.0
2020-03-31,27.45,27.52,26.72,27.21,105761,23.4619592350505,23.5217893678904,22.8380164211494,23.2568273510282,123738.150804683,0.0,1.0
2020-04-01,26.45,27.0,25.92,26.42,103749,22.6072430516243,23.0773369525087,22.1542434744084,22.5816015661215,121384.153022712,0.0,1.0
2020-04-02,27.0,27.33,26.01,26.14,77099,23.0773369525087,23.3593932930394,22.2311679309168,22.3422810347622,90204.2122227498,0.0,1.0
2020-04-03,25.72,27.19,25.4,26.81,86095,21.9833002377231,23.2397330273597,21.7097910590267,22.9149408776577,100729.343458639,0.0,1.0
2020-04-06,27.12,27.45,26.44,26.67,112640,23.1799028945199,23.4619592350505,22.59869588979,22.7952806119781,131786.436461828,0.0,1.0
2020-04-07,26.63,28.2,26.46,28.08,175393,22.761091964641,24.1029963726202,22.6157902134586,24.0004304306091,205206.129708359,0.0,1.0
2020-04-08,27.37,27.56,26.57,26.86,69588,23.3935819403764,23.5559780152274,22.7098089936354,22.9576766868291,81416.4998269331,0.0,1.0
2020-04-09,29.24,29.37,27.64,27.82,92745,24.9919012033835,25.1030143072289,23.6243553099015,23.7782042229183,108509.703920919,0.0,1.0
2020-04-13,27.95,29.05,27.28,29.05,55440,23.8893173267637,24.8295051285325,23.3166574838681,24.8295051285325,64863.6366960561,0.0,1.0
2020-04-14,27.37,28.82,27.09,28.82,43102,23.3935819403764,24.6329204063445,23.1542614090171,24.6329204063445,50428.4355857399,0.0,1.0
2020-04-15,26.05,26.46,25.84,26.05,78285,22.2653565782538,22.6157902134586,22.0858661797343,22.2653565782538,91591.8073367742,0.0,1.0
2020-04-16,25.73,26.3,25.08,26.1,105862,21.9918473995574,22.4790356241104,21.4362818803303,22.3080923874251,123856.318685388,0.0,1.0
2020-04-17,27.61,27.76,26.6,26.6,74048,23.5987138243987,23.7269212519127,22.7354504791382,22.7354504791382,86634.6062422363,0.0,1.0
2020-04-20,27.59,28.04,26.21,26.79,53620,23.5816195007302,23.966241783272,22.402111167602,22.8978465539892,62734.2748853272,0.0,1.0
2020-04-21,27.36,27.6,26.57,26.6,50272,23.3850347785422,23.5901666625645,22.7098089936354,22.7354504791382,58817.185136799,0.0,1.0
2020-04-22,27.2,27.96,27.06,27.94,33523,23.248280189194,23.8978644885979,23.1286199235143,23.8807701649294,39221.2065830067,0.0,1.0
2020-04-23,27.64,28.1,27.02,27.23,44341,23.6243553099015,24.0175247542776,23.0944312761773,23.2739216746968,51878.0395876593,0.0,1.0
2020-04-24,27.76,28.03,27.28,27.63,36881,23.7269212519127,23.9576946214378,23.3166574838681,23.6158081480673,43149.9961217036,0.0,1.0
2020-04-27,29.47,29.83,28.26,28.26,53518,25.1884859255716,25.496183751605,24.1542793436258,24.1542793436258,62614.9370256049,0.0,1.0
2020-04-28,29.81,30.59,29.62,30.34,60052,25.4790894279365,26.145768051009,25.3166933530855,25.9320890051524,70259.5799219258,0.0,1.0
2020-04-29,31.31,32.62,29.93,30.89,80062,26.7611637030759,27.8808419033643,25.5816553699476,26.4021829060368,93670.8600497772,0.0,1.0
2020-04-30,29.73,30.95,29.41,30.5,46386,25.4107121332624,26.4534658770424,25.137202954566,26.0688435945006,54270.6466771873,0.0,1.0
2020-05-01,29.07,29.52,28.42,29.12,58934,24.8465994522011,25.2312217347429,24.291033932974,24.8893352613724,68951.5433810493,0.0,1.0
2020-05-04,28.65,28.86,28.09,28.64,51906,24.487618655162,24.6671090536816,24.0089775924433,24.4790714933278,60728.9308503878,0.0,1.0
2020-05-05,27.97,29.78,27.94,29.4,40590,23.9064116504322,25.4534479424337,23.8807701649294,25.1286557927317,47489.4482953269,0.0,1.0
2020-05-06,27.4,28.02,27.13,27.95,49877,23.4192234258792,23.9491474596035,23.1884500563541,23.8893173267637,58355.0434251299,0.0,1.0
2020-05-07,27.32,28.0,27.11,27.21,60412,23.5132422060561,24.098491279999,23.3325035214561,23.4185695617418,70192.6099997773,0.19,1.0
2020-05-08,28.67,28.87,27.97,27.97,73975,24.6751337499132,24.8472658304846,24.0726714679132,24.0726714679132,85951.43886535,0.0,1.0
2020-05-11,27.4,28.75,27.06,28.21,70468,23.5820950382847,24.7439865821418,23.2894705013133,24.2792299645989,81876.660952531,0.0,1.0
2020-05-12,26.05,27.57,25.99,27.57,93040,22.4202034944276,23.7284073067704,22.3685638702562,23.7284073067704,108103.033079178,0.0,1.0
2020-05-13,25.52,26.19,24.66,25.75,64844,21.9640534809133,22.5406959508276,21.2238855344562,22.1620053735705,75342.1439916832,0.0,1.0
2020-05-14,25.77,25.77,24.4,24.84,70486,22.1792185816276,22.1792185816276,21.0001138297134,21.3788044069705,81897.5751248809,0.0,1.0
2020-05-15,26.2,26.22,25.63,25.79,62041,22.5493025548562,22.5665157629133,22.0587261252276,22.1964317896848,72085.3425974339,0.0,1.0
2020-05-18,28.21,28.25,26.96,27.32,84665,24.2792299645989,24.3136563807132,23.2034044610276,23.5132422060561,98372.1334442024,0.0,1.0
2020-05-19,26.98,28.03,26.94,27.88,67462,23.2206176690847,24.1243110920847,23.1861912529704,23.9952120316561,78383.9941701148,0.0,1.0
2020-05-20,28.86,28.92,27.58,27.79,76032,24.8386592264561,24.8902988506275,23.737013910799,23.917752595399,88341.4640055462,0.0,1.0
2020-05-21,28.86,29.31,28.61,28.61,51800,24.8386592264561,25.2259564077418,24.6234941257418,24.6234941257418,60186.3404288628,0.0,1.0
2020-05-22,28.82,29.04,28.56,29.03,41070,24.8042328103418,24.9935780989703,24.5804611055989,24.9849714949418,47719.1699114555,0.0,1.0
2020-05-26,30.15,30.55,29.68,30.04,73761,25.9489111461417,26.2931753072846,25.5444007567989,25.8542385018274,85702.7925940803,0.0,1.0
2020-05-27,32.28,32.41,30.68,31.3,80674,27.7821178042274,27.8940036565988,26.405061159656,26.9386706094274,93734.9966748663,0.0,1.0
2020-05-28,30.98,32.74,30.79,32.74,62863,26.6632592805131,28.1780215895416,26.4997338039703,28.1780215895416,73040.4231347415,0.0,1.0
2020-05-29,30.98,31.05,30.0,30.52,112905,26.6632592805131,26.7235055087131,25.8198120857132,26.2673554951989,131184.146064108,0.0,1.0
2020-06-01,30.03,31.06,30.0,31.06,84526,25.8456318977989,26.7321121127417,25.8198120857132,26.7321121127417,98210.6295577231,0.0,1.0
2020-06-02,29.91,30.54,29.81,30.42,50775,25.742352649456,26.284568703256,25.6562866091703,26.1812894549132,58995.3945033883,0.0,1.0
2020-06-03,30.93,31.74,30.14,30.65,69322,26.6202262603703,27.3173611866845,25.9403045421132,26.3792413475703,80545.1253129272,0.0,1.0
2020-06-04,31.0,31.52,30.67,30.67,61263,26.6804724885703,27.128015898056,26.3964545556274,26.3964545556274,71181.3855925371,0.0,1.0
2020-06-05,32.71,33.44,31.32,32.92,98600,28.1522017774559,28.7804838715416,26.9558838174845,28.3329404620559,114563.188538337,0.0,1.0
2020-06-08,32.79,33.24,32.53,33.24,47886,28.2210546096845,28.6083517909702,27.9972829049416,28.6083517909702,55638.6698412457,0.0,1.0
2020-06-09,32.52,33.05,31.58,32.01,45095,27.9886763009131,28.4448263144273,27.1796555222274,27.5497394954559,52395.8112285631,0.0,1.0
2020-06-10,31.13,32.36,31.1,32.36,46669,26.7923583409417,27.8509706364559,26.766538528856,27.8509706364559,54224.6394107066,0.0,1.0
2020-06-11,28.51,30.33,28.26,29.83,71693,24.5374280854561,26.103830018656,24.3222629847418,25.6734998172275,83299.9865707811,0.0,1.0
2020-06-12,29.07,29.75,28.08,29.75,72709,25.0193979110561,25.6046469849989,24.1673441122275,25.6046469849989,84480.4754100807,0.0,1.0
2020-06-15,29.33,29.46,27.93,27.97,51852,25.2431696157989,25.3550554681703,24.038245051799,24.0726714679132,60246.7591489845,0.0,1.0
2020-06-16,30.26,30.55,29.65,30.55,45119,26.043583790456,26.2931753072846,25.5185809447132,26.2931753072846,52423.6967916962,0.0,1.0
2020-06-17,29.36,30.42,29.18,30.42,48077,25.2689894278846,26.1812894549132,25.1140705553703,26.1812894549132,55860.5924478464,0.0,1.0
2020-06-18,29.7,29.89,28.82,28.95,33000,25.561613964856,25.7251394413989,24.8042328103418,24.9161186627132,38342.6493079629,0.0,1.0
2020-06-19,30.31,30.31,28.97,30.12,214010,26.0866168105989,26.0866168105989,24.9333318707703,25.923091334056,248657.890254458,0.0,1.0
2020-06-22,30.02,30.25,29.58,29.81,42571,25.8370252937703,26.0349771864274,25.4583347165132,25.6562866091703,49463.1795057359,0.0,1.0
2020-06-23,29.66,30.48,29.62,30.48,26994,25.5271875487418,26.2329290790846,25.4927611326275,26.2329290790846,31364.2871339135,0.0,1.0
2020-06-24,28.81,29.34,28.62,29.18,49533,24.7956262063132,25.2517762198275,24.6321007297704,25.1140705553703,57552.3166112522,0.0,1.0
2020-06-25,29.96,30.05,28.52,28.54,63215,25.7853856695989,25.862845105856,24.5460346894846,24.5632478975418,73449.4113940263,0.0,1.0
2020-06-26,29.23,29.59,28.57,29.51,152706,25.1571035755132,25.4669413205418,24.5890677096275,25.3980884883132,177428.866824902,0.0,1.0
2020-06-29,30.29,30.38,29.3,29.58,58398,26.0694036025417,26.1468630387989,25.2173498037132,25.4583347165132,67852.5464935277,0.0,1.0
2020-06-30,31.1,31.35,30.1,30.1,62672,26.766538528856,26.9817036295703,25.9058781259989,25.9058781259989,72818.5005281408,0.0,1.0
2020-07-01,29.58,31.16,29.53,31.16,46293,25.4583347165132,26.8181781530274,25.4153016963703,26.8181781530274,53787.7655882885,0.0,1.0
2020-07-02,29.55,31.0,29.43,30.46,70043,25.4325149044275,26.6804724885703,25.3292356560846,26.2157158710274,81382.8541053829,0.0,1.0
2020-07-06,29.56,30.38,28.96,30.24,71323,25.441121508456,26.1468630387989,24.9247252667418,26.0263705823989,82870.0841391466,0.0,1.0
2020-07-07,28.72,29.44,28.6,29.08,41744,24.7181667700561,25.3378422601132,24.6148875217132,25.0280045150846,48502.289476109,0.0,1.0
2020-07-08,28.29,28.91,27.73,28.61,50286,24.3480827968275,24.8816922465989,23.8661129712275,24.6234941257418,58427.2261545521,0.0,1.0
2020-07-09,27.42,28.67,27.11,28.06,78507,23.5993082463418,24.6751337499132,23.3325035214561,24.1501309041704,91217.1627036437,0.0,1.0
2020-07-10,28.5,28.5,27.48,27.48,41095,24.5288214814275,24.5288214814275,23.6509478705133,23.6509478705133,47748.2173730525,0.0,1.0
2020-07-13,28.74,29.06,28.2,28.91,51603,24.7353799781132,25.0107913070275,24.2706233605704,24.8816922465989,59957.446431479,0.0,1.0
2020-07-14,28.61,28.82,28.18,28.66,45325,24.6234941257418,24.8042328103418,24.2534101525132,24.6665271458846,52663.047875255,0.0,1.0
2020-07-15,29.88,30.48,29.35,29.35,88684,25.7165328373703,26.2329290790846,25.260382823856,25.260382823856,103041.803370527,0.0,1.0
2020-07-16,29.88,30.08,29.37,29.66,33844,25.7165328373703,25.8886649179417,25.2775960319132,25.5271875487418,39323.2916114756,0.0,1.0
2020-07-17,29.34,29.92,29.29,29.7,38005,25.2517762198275,25.7509592534846,25.2087431996846,25.561613964856,44157.9511196705,0.0,1.0
2020-07-20,29.14,29.4,28.96,29.29,43031,25.0796441392561,25.3034158439989,24.9247252667418,25.2087431996846,49997.6527991196,0.0,1.0
2020-07-21,30.6,30.62,29.64,29.74,57200,26.3362083274274,26.3534215354846,25.5099743406846,25.5960403809703,66460.5921338023,0.0,1.0
2020-07-22,29.81,30.79,29.52,30.35,44418,25.6562866091703,26.4997338039703,25.4066950923418,26.1210432267132,51609.205968518,0.0,1.0
2020-07-23,30.17,30.23,29.63,29.63,56813,25.9661243541989,26.0177639783703,25.501367736656,25.501367736656,66010.9374282815,0.0,1.0
2020-07-24,29.63,30.465,29.52,30.27,73855,25.501367736656,26.2200191730417,25.4066950923418,26.0521903944846,85812.0110496848,0.0,1.0
2020-07-27,29.14,29.765,28.91,29.46,23068,25.0796441392561,25.6175568910417,24.8816922465989,25.3550554681703,26802.6737647298,0.0,1.0
2020-07-28,29.14,29.52,29.05,29.47,39771,25.0796441392561,25.4066950923418,25.0021847029989,25.3636620721989,46209.8638068784,0.0,1.0
2020-07-29,29.29,29.48,28.78,29.35,52820,25.2087431996846,25.3722686762275,24.7698063942275,25.260382823856,61371.4768620181,0.0,1.0
2020-07-30,28.71,29.01,28.39,28.83,41858,24.7095601660275,24.9677582868846,24.4341488371132,24.8128394143704,48634.7459009911,0.0,1.0
2020-07-31,28.44,28.86,27.8,28.55,58454,24.4771818572561,24.8386592264561,23.9263591994275,24.5718545015704,67917.6128075048,0.0,1.0
2020-08-03,28.44,28.66,28.07,28.58,64149,24.4771818572561,24.6665271458846,24.158737508199,24.5976743136561,74534.624559288,0.0,1.0
2020-08-04,28.28,28.365,27.9,28.07,54319,24.3394761927989,24.4126323270418,24.0124252397132,24.158737508199,63113.1626593708,0.0,1.0
2020-08-05,28.88,28.97,28.37,28.63,50078,24.8558724345132,24.9333318707703,24.4169356290561,24.6407073337989,58185.5512740655,0.0,1.0
2020-08-06,28.81,28.91,28.51,28.67,26061,24.7956262063132,24.8816922465989,24.5374280854561,24.6751337499132,30280.2358671157,0.0,1.0
2020-08-07,29.65,29.68,28.45,28.57,47643,25.682106421256,25.7080916891359,24.6426957060619,24.7466367775813,55003.8585943573,0.19,1.0
2020-08-10,29.76,29.96,29.46,29.61,56860,25.7773857368155,25.9506208560145,25.517533058017,25.6474593974162,65644.8880145069,0.0,1.0
2020-08-11,30.42,30.76,29.76,30.09,50222,26.3490616301723,26.6435613328106,25.7773857368155,26.0632236834939,57981.3149114415,0.0,1.0
2020-08-12,30.1,31.06,29.56,31.0,36893,26.0718854394538,26.9034140116092,25.6041506176165,26.8514434758495,42592.9801885193,0.0,1.0
2020-08-13,29.5,29.86,29.37,29.86,22901,25.5521800818568,25.864003296415,25.4395772543774,25.864003296415,26439.2117555438,0.0,1.0
2020-08-14,29.68,29.84,29.21,29.21,26734,25.7080916891359,25.8466797844951,25.3009891590182,25.3009891590182,30864.4114699231,0.0,1.0
2020-08-17,29.48,29.79,29.18,29.42,43220,25.5348565699369,25.8033710046954,25.2750038911383,25.4828860341771,49897.5036930528,0.0,1.0
2020-08-18,28.85,29.9576,28.7,29.48,30434,24.9891659444599,25.9485420345841,24.8592396050606,25.5348565699369,35136.062642165,0.0,1.0
2020-08-19,28.94,29.54,28.87,28.94,42594,25.0671217480995,25.5868271056966,25.0064894563798,25.0671217480995,49174.7864947222,0.0,1.0
2020-08-20,28.98,31.688,28.68,28.97,39574,25.1017687719393,27.4473722858941,24.8419160931407,25.0931070159793,45688.1955379193,0.0,1.0
2020-08-21,28.64,29.2599,28.5,28.86,51998,24.8072690693009,25.3442113212583,24.6860044858616,24.9978277004199,60031.7074741177,0.0,1.0
2020-08-24,29.37,29.38,28.596,28.74,31010,25.4395772543774,25.4482390103373,24.7691573430771,24.8938866289004,35801.0548246545,0.0,1.0
2020-08-25,29.36,29.72,29.19,29.72,25439,25.4309154984174,25.7427387129757,25.2836656470983,25.7427387129757,29369.3335596385,0.0,1.0
2020-08-26,28.79,29.3,28.58,29.3,25923,24.9371954087002,25.3789449626577,24.7552985335412,25.3789449626577,29928.1117129803,0.0,1.0
2020-08-27,28.84,29.27,28.53,28.86,67985,24.9805041885,25.3529596947779,24.7119897537415,24.9978277004199,78488.7040391531,0.0,1.0
2020-08-28,28.7,29.31,28.57,29.16,61273,24.8592396050606,25.3876067186177,24.7466367775813,25.2576803792184,70739.6979126431,0.0,1.0
2020-08-31,28.35,29.12,28.34,28.58,88865,24.5560781464623,25.2230333553786,24.5474163905024,24.7552985335412,102594.6706544,0.0,1.0
2020-09-01,28.18,28.3,27.91,28.22,61394,24.4088282951432,24.5127693666626,24.1749608842245,24.443475318983,70879.3924509784,0.0,1.0
2020-09-02,28.42,28.54,28.11,28.12,52032,24.616710438182,24.7206515097014,24.3481960034235,24.3568577593835,60070.9604848896,0.0,1.0
2020-09-03,28.71,29.24,28.5,28.5,58750,24.8679013610206,25.326974426898,24.6860044858616,24.6860044858616,67826.8936133007,0.0,1.0
2020-09-04,29.38,29.62,28.75,29.33,63831,25.4482390103373,25.6561211533762,24.9025483848604,25.4049302305376,73692.9097230741,0.0,1.0
2020-09-08,28.55,29.19,28.38,29.18,65342,24.7293132656614,25.2836656470983,24.5820634143422,25.2750038911383,75437.3597017922,0.0,1.0
2020-09-09,28.62,29.05,28.29,29.05,54518,24.789945557381,25.1624010636589,24.5041076107026,25.1624010636589,62941.0482725095,0.0,1.0
2020-09-10,28.72,29.0,28.52,28.76,57262,24.8765631169805,25.1190922838592,24.7033279977815,24.9112101408204,66108.9971418695,0.0,1.0
2020-09-11,28.57,29.02,28.4,28.92,51104,24.7466367775813,25.1364157957791,24.5993869262621,25.0497982361796,58999.5841908786,0.0,1.0
2020-09-14,29.02,29.56,28.67,28.69,47929,25.1364157957791,25.6041506176165,24.8332543371808,24.8505778491007,55334.0456849683,0.0,1.0
2020-09-15,28.75,29.07,28.69,29.07,44492,24.9025483848604,25.1797245755788,24.8505778491007,25.1797245755788,51366.0280960506,0.0,1.0
2020-09-16,29.09,29.22,28.57,28.75,64005,25.1970480874987,25.3096509149781,24.7466367775813,24.9025483848604,73893.7927782012,0.0,1.0
2020-09-17,28.91,29.07,28.78,28.8,46076,25.0411364802196,25.1797245755788,24.9285336527403,24.9458571646602,53194.756597897,0.0,1.0
2020-09-18,29.35,29.48,28.63,29.16,243827,25.4222537424575,25.5348565699369,24.798607313341,25.2576803792184,281498.348749792,0.0,1.0
2020-09-21,27.13,28.86,26.885,28.71,94857,23.4993439193483,24.9978277004199,23.2871308983295,24.8679013610206,109512.436552798,0.0,1.0
2020-09-22,26.65,27.32,26.37,27.27,86531,23.0835796332706,23.6639172825873,22.841050466392,23.6206085027876,99900.0669149366,0.0,1.0
2020-09-23,26.11,27.7663,26.02,26.7,70056,22.6158448114332,24.05049145108,22.5378890077937,23.1268884130704,80879.6741952919,0.0,1.0
2020-09-24,26.56,27.0,26.2,26.28,40289,23.005623829631,23.3867410918689,22.6938006150728,22.7630946627524,46513.6632644473,0.0,1.0
2020-09-25,26.49,26.63,26.33,26.33,36409,22.9449915379114,23.0662561213507,22.8064034425521,22.8064034425521,42034.2020351772,0.0,1.0
2020-09-28,27.33,27.5,26.83,26.83,33078,23.6725790385473,23.8198288898665,23.2394912405497,23.2394912405497,38188.5614798427,0.0,1.0
2020-09-29,27.03,27.24,26.59,27.24,22452,23.4127263597488,23.5946232349077,23.0316090975109,23.5946232349077,25920.8411132906,0.0,1.0
2020-09-30,27.14,27.38,26.98,27.29,46729,23.5080056753082,23.715887818347,23.369417579949,23.6379320147075,53948.6453047818,0.0,1.0
2020-10-01,27.47,27.63,26.86,27.15,59542,23.7938436219866,23.9324317173458,23.2654765084296,23.5166674312682,68741.2578642239,0.0,1.0
2020-10-02,27.95,28.15,27.05,27.05,40431,24.2096079080643,24.3828430272633,23.4300498716687,23.4300498716687,46677.6023094359,0.0,1.0
2020-10-05,28.43,28.49,27.78,28.31,32808,24.625372194142,24.6773427299017,24.0623580567451,24.5214311226225,37876.8463943007,0.0,1.0
2020-10-06,28.41,29.2,28.2,28.55,54479,24.6080486822221,25.2923274030582,24.4261518070631,24.7293132656614,62896.0227601532,0.0,1.0
2020-10-07,29.33,29.56,28.69,28.78,120597,25.4049302305376,25.6041506176165,24.8505778491007,24.9285336527403,139229.2747078,0.0,1.0
2020-10-08,29.61,29.75,29.24,29.66,42006,25.6474593974162,25.7687239808555,25.326974426898,25.690768177216,48495.9403084309,0.0,1.0
2020-10-09,29.31,29.76,28.7501,29.76,37847,25.3876067186177,25.7773857368155,24.90263500242,25.7773857368155,43694.3734907675,0.0,1.0
2020-10-12,29.71,29.77,28.99,29.24,30332,25.7340769570157,25.7860474927754,25.1104305278992,25.326974426898,35018.3036098492,0.0,1.0
2020-10-13,28.89,29.42,28.77,29.42,25557,25.0238129682997,25.4828860341771,24.9198718967803,25.4828860341771,29505.5645970235,0.0,1.0
2020-10-14,28.25,29.17,28.185,28.87,17534,24.4694605868628,25.2663421351784,24.4131591731231,25.0064894563798,20243.0085551594,0.0,1.0
2020-10-15,29.28,29.31,27.93,27.93,50073,25.3616214507378,25.3876067186177,24.1922843961444,24.1922843961444,57809.2943642351,0.0,1.0
2020-10-16,29.57,29.68,28.52,29.07,48281,25.6128123735764,25.7080916891359,24.7033279977815,25.1797245755788,55740.4297964898,0.0,1.0
2020-10-19,29.52,29.81,29.27,29.57,35908,25.5695035937767,25.8206945166153,25.3529596947779,25.6128123735764,41455.7973764493,0.0,1.0
2020-10-20,30.42,30.58,29.81,29.81,35119,26.3490616301723,26.4876497255315,25.8206945166153,25.8206945166153,40544.8966264767,0.0,1.0
2020-10-21,30.61,30.73,30.41,30.41,39484,26.5136349934114,26.6175760649308,26.3403998742123,26.3403998742123,45584.2905094053,0.0,1.0
2020-10-22,31.52,31.55,30.6,30.6,40971,27.3018547857669,27.3278400536468,26.5049732374514,26.5049732374514,47301.03248052,0.0,1.0
2020-10-23,31.6,31.66,31.1492,31.58,42410,27.3711488334466,27.4231193692063,26.9806768747719,27.3538253215267,48962.3584364269,0.0,1.0
2020-10-26,31.24,31.41,30.475,31.05,36361,27.0593256188883,27.2065754702075,26.396701287952,26.8947522556492,41978.7860199698,0.0,1.0
2020-10-27,30.13,31.45,30.13,30.97,32355,26.0978707073337,27.2412224940473,26.0978707073337,26.8254582079696,37353.8577507803,0.0,1.0
2020-10-28,29.73,30.37,29.59,29.65,47313,25.7514004689356,26.3057528503725,25.6301358854963,25.682106421256,54622.873489806,0.0,1.0
2020-10-29,30.04,30.22,29.19,29.51,37125,26.0199149036941,26.1758265109733,25.2836656470983,25.5608418378167,42860.824262022,0.0,1.0
2020-10-30,30.17,30.49,29.8,29.8,45768,26.1325177311735,26.409693921892,25.8120327606553,25.8120327606553,52839.1705003157,0.0,1.0
2020-11-02,31.11,31.52,30.35,30.35,46746,26.9467227914089,27.3018547857669,26.2884293384526,26.2884293384526,53968.2718101678,0.0,1.0
2020-11-03,31.88,32.15,31.29,31.79,57723,27.6136780003252,27.8475454112439,27.1026343986881,27.5357221966856,66641.2217879244,0.0,1.0
2020-11-04,30.26,31.25,30.04,31.25,30750,26.2104735348131,27.0679873748483,26.0199149036941,27.0679873748483,35500.8847422808,0.0,1.0
2020-11-05,30.87,31.02,30.1,30.15,27768,26.7388406483701,26.8687669877694,26.0718854394538,26.1151942192536,32058.1647975172,0.0,1.0
2020-11-06,30.23,31.99,30.17,31.17,22009,26.1844882669332,27.7089573158847,26.1325177311735,26.9986933271686,25409.3974729385,0.0,1.0
2020-11-09,32.28,33.95,31.34,32.15,92817,28.1247216019623,29.5797490206512,27.3057241327602,28.0114559945195,106530.219299698,0.19,1.0
2020-11-10,33.99,34.29,32.05,32.4,85758,29.6145999767875,29.8759821478094,27.9243286041788,28.2292744703711,98428.2895019608,0.0,1.0
2020-11-11,32.99,33.75,32.58,33.75,37641,28.743326073381,29.4054942399699,28.3861037729843,29.4054942399699,43202.2580417372,0.0,1.0
2020-11-12,32.09,32.53,31.62,32.53,33422,27.9591795603151,28.342540077814,27.549680825714,28.342540077814,38359.9231760831,0.0,1.0
2020-11-13,32.74,33.01,31.92,32.5,36661,28.5255075975293,28.7607515514491,27.811062996736,28.3164018607118,42077.4682412299,0.0,1.0
2020-11-16,34.06,34.1,32.92,33.2,63804,29.6755891500259,29.7104401061622,28.6823369001425,28.9262935930963,73230.7024812043,0.0,1.0
2020-11-17,33.76,34.05,32.7,33.51,35813,29.414206979004,29.6668764109919,28.4906566413931,29.1963885031523,41104.1807403825,0.0,1.0
2020-11-18,33.35,34.0599,33.34,34.01,39581,29.0569846786073,29.6755020226356,29.0482719395732,29.6320254548556,45428.8827488644,0.0,1.0
2020-11-19,33.32,33.66,32.4,33.36,29757,29.0308464615051,29.3270795886633,28.2292744703711,29.0656974176414,34153.438871124,0.0,1.0
2020-11-20,32.74,33.05,32.39,32.91,54092,28.5255075975293,28.7956025075854,28.2205617313371,28.6736241611084,62083.8060092361,0.0,1.0
2020-11-23,32.97,33.3,32.74,32.86,54966,28.7259005953128,29.013420983437,28.5255075975293,28.6300604659381,63086.9348721377,0.0,1.0
2020-11-24,34.7,34.89,33.03,33.13,84846,30.2332044482061,30.3987464898533,28.7781770295172,28.8653044198579,97381.5463406722,0.0,1.0
2020-11-25,33.98,34.31,33.79,34.28,60379,29.6058872377534,29.8934076258776,29.4403451961062,29.8672694087754,69299.6769028999,0.0,1.0
2020-11-27,33.22,34.215,32.79,34.05,28531,28.9437190711645,29.8106366050539,28.5690712926997,29.6668764109919,32746.3038757951,0.0,1.0
2020-11-30,31.94,33.06,31.79,32.87,59237,27.8284884748041,28.8043152466194,27.6977973892931,28.6387732049722,67988.9524619004,0.0,1.0
2020-12-01,33.01,33.15,32.36,32.69,55184,28.7607515514491,28.882729897926,28.1944235142349,28.481943902359,63337.1432155158,0.0,1.0
2020-12-02,33.17,33.51,32.63,32.68,45322,28.9001553759941,29.1963885031523,28.4296674681546,28.4732311633249,52018.0850393884,0.0,1.0
2020-12-03,33.11,33.25,32.84,33.18,28979,28.8478789417897,28.9698572882667,28.61263498787,28.9088681150282,33260.4934988844,0.0,1.0
2020-12-04,33.38,33.38,32.99,33.08,39290,29.0831228957095,29.0831228957095,28.743326073381,28.8217407246875,45094.8890427953,0.0,1.0
2020-12-07,32.7,33.09,32.21,33.07,51547,28.4906566413931,28.8304534637216,28.0637324287239,28.8130279856535,59162.7957619997,0.0,1.0
2020-12-08,32.63,32.79,32.42,32.42,55676,28.4296674681546,28.5690712926997,28.2466999484392,28.2466999484392,63901.8336051584,0.0,1.0
2020-12-09,32.6,32.87,32.28,32.78,51146,28.4035292510524,28.6387732049722,28.1247216019623,28.5603585536656,58702.5501395472,0.0,1.0
2020-12-10,32.52,32.66,32.19,32.24,32318,28.3338273387799,28.4558056852568,28.0463069506557,28.0898706458261,37092.8130334706,0.0,1.0
2020-12-11,32.3,32.64,32.12,32.2,32110,28.1421470800305,28.4383802071887,27.9853177774173,28.0550196896898,36854.0821370363,0.0,1.0
2020-12-14,32.26,32.635,32.2,32.45,41971,28.1072961238942,28.4340238376716,28.0550196896898,28.2728381655414,48171.9925684694,0.0,1.0
2020-12-15,32.96,33.16,32.3585,32.55,54777,28.7171878562788,28.8914426369601,28.1931166033797,28.3599655558821,62870.0111248968,0.0,1.0
2020-12-16,33.05,33.15,32.89,33.12,37659,28.7956025075854,28.882729897926,28.6561986830403,28.8565916808238,43222.9174462363,0.0,1.0
2020-12-17,33.06,33.36,32.125,32.125,59325,28.8043152466194,29.0656974176414,27.9896741469343,27.9896741469343,68089.9539950072,0.0,1.0
2020-12-18,32.02,33.3,32.02,33.22,215394,27.8981903870766,29.013420983437,27.8981903870766,28.9437190711645,247217.320704603,0.0,1.0
2020-12-21,31.65,32.48,31.06,32.06,57221,27.5758190428162,28.2989763826436,27.0617674398064,27.9330413432129,65675.0991579993,0.0,1.0
2020-12-22,31.32,31.63,31.07,31.4,38203,27.2882986546921,27.5583935647481,27.0704801788405,27.3580005669646,43847.2905599875,0.0,1.0
2020-12-23,32.11,32.15,31.19,31.44,37308,27.9766050383832,28.0114559945195,27.1750330472492,27.3928515231009,42820.0590585037,0.0,1.0
2020-12-24,32.43,32.43,31.995,32.25,18385,28.2554126874733,28.2554126874733,27.8764085394915,28.0985833848601,21101.2862064595,0.0,1.0
2020-12-28,33.05,33.24,32.44,32.6,55932,28.7956025075854,28.9611445492326,28.2641254265074,28.4035292510524,64195.6562469235,0.0,1.0
2020-12-29,32.65,33.27,32.42,33.27,77357,28.4470929462227,28.9872827663348,28.2466999484392,28.9872827663348,88786.0863243452,0.0,1.0
2020-12-30,32.95,33.12,32.73,32.73,36426,28.7084751172447,28.8565916808238,28.5167948584953,28.5167948584953,41807.7482380469,0.0,1.0
2020-12-31,33.09,33.2,32.58,33.01,40487,28.8304534637216,28.9262935930963,28.3861037729843,28.7607515514491,46468.7394419866,0.0,1.0
2021-01-04,32.82,33.51,32.21,33.13,74186,28.5952095098019,29.1963885031523,28.0637324287239,28.8653044198579,85146.5878984171,0.0,1.0
2021-01-05,32.98,33.42,32.74,32.89,51140,28.7346133343469,29.1179738518458,28.5255075975293,28.6561986830403,58695.6636713808,0.0,1.0
2021-01-06,35.5,35.95,33.6,33.81,102252,30.9302235709313,31.3222968274642,29.2748031544589,29.4577706741743,117359.190491319,0.0,1.0
2021-01-07,35.43,36.0,34.95,36.0,46939,30.8692343976929,31.3658605226346,30.4510229240577,31.3658605226346,53873.9882102257,0.0,1.0
2021-01-08,34.62,35.65,33.99,35.65,32457,30.1635025359336,31.0609146564423,29.6145999767875,31.0609146564423,37252.3495459915,0.0,1.0
2021-01-11,34.77,34.8,34.1,34.43,25492,30.2941936214446,30.3203318385468,29.7104401061622,29.9979604942863,29258.3077495275,0.0,1.0
2021-01-12,35.17,35.7003,34.93,35.0,36941,30.6427031828072,31.1047397337836,30.4335974459896,30.4945866192281,42398.8367556605,0.0,1.0
2021-01-13,34.55,35.04,34.31,35.04,27321,30.1025133626951,30.5294375753643,29.8934076258776,30.5294375753643,31357.5327955768,0.0,1.0
2021-01-14,35.06,35.29,34.65,34.96,45724,30.5468630534324,30.7472560512159,30.1896407530358,30.4597356630918,52479.4784065354,0.0,1.0
2021-01-15,34.73,35.405,34.13,34.61,28065,30.2593426653083,30.8474525501077,29.7365783232644,30.1547897968995,32211.4548482069,0.0,1.0
2021-01-19,34.37,34.99,34.08,34.99,31457,29.945684060082,30.485873880194,29.6930146280941,30.485873880194,36104.6048515961,0.0,1.0
2021-01-20,34.29,34.43,33.81,34.25,29082,29.8759821478094,29.9979604942863,29.4577706741743,29.8411311916732,33378.7112024071,0.0,1.0
2021-01-21,33.93,34.46,33.58,34.46,49395,29.5623235425831,30.0240987113885,29.2573776763908,30.0240987113885,56692.8491796608,0.0,1.0
2021-01-22,34.4,34.49,33.64,33.78,68956,29.9718222771841,30.0502369284907,29.3096541105952,29.4316324570721,79143.8831467294,0.0,1.0
2021-01-25,33.42,34.0,32.69,34.0,31991,29.1179738518458,29.6233127158215,28.481943902359,29.6233127158215,36717.5005184032,0.0,1.0
2021-01-26,34.11,34.34,33.66,33.98,68086,29.7191528451963,29.9195458429798,29.3270795886633,29.6058872377534,78145.3452626052,0.0,1.0
2021-01-27,34.28,34.43,32.88,33.57,90460,29.8672694087754,29.9979604942863,28.6474859440062,29.2486649373567,103824.985055008,0.0,1.0
2021-01-28,34.17,34.58,33.76,34.5,86010,29.7714292794006,30.1286515797973,29.414206979004,30.0589496675248,98717.5211649486,0.0,1.0
2021-01-29,33.83,34.51,33.82,34.39,86331,29.4751961522424,30.0676624065589,29.4664834132084,29.9631095381501,99085.9472118495,0.0,1.0
2021-02-01,34.11,34.34,33.21,33.97,55433,29.7191528451963,29.9195458429798,28.9350063321304,29.5971744987193,63622.9316444202,0.0,1.0
2021-02-02,34.52,34.68,33.83,34.37,28702,30.0763751455929,30.215778970138,29.4751961522424,29.945684060082,32942.5682185368,0.0,1.0
2021-02-03,34.34,34.565,33.75,34.38,34794,29.9195458429798,30.1155824712462,29.4054942399699,29.954396799116,39934.6288967935,0.0,1.0
2021-02-04,35.23,35.3,34.09,34.33,51184,30.6949796170116,30.75596879025,29.7017273671281,29.9108331039457,58746.1644379341,0.0,1.0
2021-02-05,35.09,35.35,34.5734,35.35,34487,30.5730012705346,30.7995324854203,30.1229011720348,30.7995324854203,39582.2712756143,0.0,1.0
2021-02-08,35.65,35.8,34.35,34.35,38604,31.0609146564423,31.1916057419533,29.9282585820138,29.9282585820138,44307.5361824401,0.0,1.0
2021-02-09,35.72,35.81,35.24,35.5,26901,31.3048713493961,31.3837470050917,30.8842011856864,31.1120641910292,30695.0221668468,0.21,1.0
2021-02-10,35.46,36.03,35.42,35.79,35087,31.0770083440534,31.5765541634586,31.0419524970776,31.3662190816038,40035.5467368556,0.0,1.0
2021-02-11,35.41,35.81,35.04,35.5,27056,31.0331885353336,31.3837470050917,30.7089219508074,31.1120641910292,30871.8828202002,0.0,1.0
2021-02-12,35.63,35.89,35.25,35.32,60123,31.2259956937006,31.4538586990433,30.8929651474304,30.954312879638,68602.5358810946,0.0,1.0
2021-02-16,36.25,36.38,35.61,36.0,66632,31.7693613218256,31.8832928244969,31.2084677702126,31.5502622782268,76029.5422854664,0.0,1.0
2021-02-17,36.24,36.78,36.01,36.37,37707,31.7605973600816,32.233851294255,31.5590262399707,31.874528862753,43025.0622967656,0.0,1.0
2021-02-18,36.16,36.48,35.86,36.11,45992,31.69048566613,31.9709324419365,31.4275668138114,31.6466658574102,52478.549477626,0.0,1.0
2021-02-19,36.77,36.8,36.23,36.23,48317,32.2250873325111,32.2513792177429,31.7518333983377,31.7518333983377,55131.4592779277,0.0,1.0
2021-02-22,38.5,38.815,36.72,36.72,65325,33.7412527142147,34.0173175091492,32.1812675237913,32.1812675237913,74538.2076149313,0.0,1.0
2021-02-23,39.87,41.37,38.29,38.35,81054,34.9419154731361,36.2565097347289,33.5572095175918,33.6097932880555,92485.5703026505,0.0,1.0
2021-02-24,40.02,40.49,39.41,39.52,56789,35.0733748992954,35.4852811012612,34.5387732329144,34.6351768120978,64798.3202792856,0.0,1.0
2021-02-25,40.08,40.39,39.69,40.36,41002,35.1259586697591,35.3976414838217,34.784164161745,35.3713495985898,46784.7774761181,0.0,1.0
2021-02-26,39.4,40.03,38.7001,39.72,73780,34.5300092711704,35.0821388610394,33.9166195887112,34.8104560469769,84185.6709962438,0.0,1.0
2021-03-01,40.74,40.93,39.6743,40.02,55134,35.70438014486,35.8708954179951,34.770404741807,35.0733748992954,62909.9049160599,0.0,1.0
2021-03-02,40.26,40.5,39.77,40.5,35658,35.2837099811503,35.4940450630051,34.8542758556966,35.4940450630051,40687.0785630802,0.0,1.0
2021-03-03,41.5,42.05,40.16,40.49,56727,36.3704412374003,36.8524591333177,35.1960703637108,35.4852811012612,64727.5760179442,0.0,1.0
2021-03-04,41.52,42.5,40.55,41.6,74874,36.3879691608882,37.2468374117955,35.5378648717249,36.4580808548398,85433.9648979772,0.0,1.0
2021-03-05,43.5,43.76,41.76,42.1,84425,38.1232335861907,38.3510965915334,36.5983042427431,36.8962789420374,96332.0042539696,0.0,1.0
2021-03-08,45.37,45.58,43.5,43.5,69568,39.7620944323097,39.9461376289327,38.1232335861907,38.1232335861907,79379.6253709228,0.0,1.0
2021-03-09,44.92,45.85,42.81,45.37,63699,39.3677161538319,40.1827645960194,37.518520225858,39.7620944323097,72682.8823094297,0.0,1.0
2021-03-10,46.37,46.5,44.92,45.06,79627,40.6384906067049,40.7524221093762,39.3677161538319,39.4904116182472,90857.3112553253,0.0,1.0
2021-03-11,46.58,46.67,45.22,46.12,70925,40.8225338033279,40.9014094590234,39.6306350061504,40.4193915631061,80928.0118651204,0.0,1.0
2021-03-12,48.77,48.9,46.8,46.8,84603,42.7418414252533,42.8557729279247,41.0153409616948,41.0153409616948,96535.1087462079,0.0,1.0
2021-03-15,49.06,49.375,47.28,48.95,99177,42.9959963158279,43.2720611107624,41.4360111254045,42.8995927366445,113164.574307326,0.0,1.0
2021-03-16,50.32,50.91,48.14,48.59,116996,44.1002554955659,44.617329238459,42.1897118353844,42.5840901138622,133496.703224133,0.0,1.0
2021-03-17,48.54,51.11,47.53,50.42,152261,42.5402703051424,44.7926084733381,41.6551101690033,44.1878951130054,173735.354453227,0.0,1.0
2021-03-18,48.66,50.38,48.5,48.83,70046,42.6454378460699,44.1528392660296,42.5052144581666,42.794425195717,79925.0408051353,0.0,1.0
2021-03-19,47.89,49.343,47.3606,48.55,253614,41.9706127917856,43.2440164331818,41.5066486570607,42.5490342668864,289382.82412634,0.0,1.0
2021-03-22,47.01,47.9,46.41,47.9,51297,41.1993841583178,41.9793767535295,40.6735464536807,41.9793767535295,58531.7479682071,0.0,1.0
2021-03-23,45.78,47.97,45.605,46.51,44782,40.1214168638117,42.0407244857372,39.9680475332926,40.7611860711202,51097.8953449958,0.0,1.0
2021-03-24,45.85,47.69,45.65,46.28,64810,40.1827645960194,41.7953335569065,40.0074853611403,40.5596149510093,73950.5738312084,0.0,1.0
2021-03-25,46.64,46.91,45.15,45.87,40189,40.8751175737916,41.1117445408783,39.5692872739427,40.2002925195073,45857.1148233673,0.0,1.0
2021-03-26,47.5,47.5,46.88,47.13,41125,41.6288182837714,41.6288182837714,41.0854526556464,41.3045516992452,46925.1249623276,0.0,1.0
2021-03-29,46.05,47.36,45.94,46.8,30962,40.3580438308984,41.5061228193561,40.2616402517149,41.0153409616948,35328.7712847072,0.0,1.0
2021-03-30,46.29,46.93,45.76,46.14,33092,40.5683789127533,41.1292724643662,40.1038889403238,40.436919486594,37759.1789727256,0.0,1.0
2021-03-31,46.22,46.99,45.335,46.09,88221,40.5070311805456,41.1818562348299,39.7314205662059,40.3930996778742,100663.378706419,0.0,1.0
2021-04-01,46.83,46.83,45.43,45.93,53462,41.0416328469267,41.0416328469267,39.8146782027734,40.252876289971,61002.0919327891,0.0,1.0
2021-04-05,46.72,47.4,46.02,47.4,30578,40.9452292677432,41.5411786663319,40.3317519456666,41.5411786663319,34890.61327898,0.0,1.0
2021-04-06,46.46,46.8,46.06,46.66,30845,40.7173662624004,41.0153409616948,40.3668077926424,40.8926454972795,35195.2700173373,0.0,1.0
2021-04-07,45.59,46.58,45.39,46.38,35383,39.9549015906766,40.8225338033279,39.7796223557976,40.6472545684488,40373.2935329371,0.0,1.0
2021-04-08,45.95,45.97,44.75,45.73,33101,40.2704042134589,40.2879321369468,39.2187288041847,40.0775970550919,37769.4483009849,0.0,1.0
2021-04-09,46.13,46.41,45.6,46.11,51395,40.42815552485,40.6735464536807,39.9636655524206,40.4106276013621,58643.5695425854,0.0,1.0
2021-04-12,46.22,46.45,46.0,46.0,27956,40.5070311805456,40.7086023006565,40.3142240221787,40.3142240221787,31898.8156461235,0.0,1.0
2021-04-13,45.23,46.04,45.23,45.96,37913,39.6393989678944,40.3492798691545,39.6393989678944,40.2791681752028,43260.1158102546,0.0,1.0
2021-04-14,45.9,46.4999,45.24,45.26,40908,40.2265844047391,40.7523344697588,39.6481629296383,39.6656908531262,46677.5200476327,0.0,1.0
2021-04-15,45.92,46.1,44.916,46.1,34800,40.244112328227,40.4018636396182,39.3642105691343,40.4018636396182,39708.0692690334,0.0,1.0
2021-04-16,45.86,46.49,45.41,46.39,57600,40.1915285577633,40.7436581476323,39.7971502792855,40.6560185301928,65723.7008590898,0.0,1.0
2021-04-19,45.41,46.13,45.06,45.67,44893,39.7971502792855,40.42815552485,39.4904116182472,40.0250132846282,51224.5503935263,0.0,1.0
2021-04-20,43.95,45.94,43.54,45.19,85053,38.5176118646685,40.2616402517149,38.1582894331665,39.6043431209185,97048.5751591695,0.0,1.0
2021-04-21,44.31,44.69,43.72,43.72,46753,38.8331144874508,39.166145033721,38.3160407445576,38.3160407445576,53346.8782337678,0.0,1.0
2021-04-22,43.58,44.44,43.57,44.44,34185,38.1933452801423,38.9470459901222,38.1845813183984,38.9470459901222,39006.3318379858,0.0,1.0
2021-04-23,44.21,44.91,43.69,43.69,51362,38.7454748700113,39.3589521920879,38.2897488593258,38.2897488593258,58605.9153389681,0.0,1.0
2021-04-26,44.42,45.185,44.17,44.85,42343,38.9295180666343,39.5999611400466,38.7104190230355,39.3063684216242,48314.9073867436,0.0,1.0
2021-04-27,43.68,44.26,43.48,44.26,44878,38.2809848975818,38.789294678731,38.1057056627028,38.789294678731,51207.4348464276,0.0,1.0
2021-04-28,43.55,44.31,43.27,43.81,32226,38.1670533949104,38.8331144874508,37.9216624660798,38.3949164002532,36771.0413868929,0.0,1.0
2021-04-29,43.72,44.31,43.53,44.0,30717,38.3160407445576,38.8331144874508,38.1495254714225,38.5614316733883,35049.2173487615,0.0,1.0
2021-04-30,43.33,43.81,43.0,43.34,92767,37.9742462365435,38.3949164002532,37.6850354989931,37.9830101982875,105850.530513805,0.0,1.0
2021-05-03,43.86,44.2,43.41,43.59,44766,38.438736208973,38.7367109082673,38.0443579304951,38.2021092418863,51079.6387614238,0.0,1.0
2021-05-04,43.89,43.98,43.4,43.75,44345,38.4650280942048,38.5439037499004,38.0355939687512,38.3423326297895,50599.2624061864,0.0,1.0
2021-05-05,43.25,43.88,43.02,43.88,29947,37.9041345425919,38.4562641324609,37.702563422481,38.4562641324609,34170.6192643604,0.0,1.0
2021-05-06,43.3,43.3,42.39,43.16,30471,37.9479543513116,37.9479543513116,37.150433832612,37.8252588868963,34768.5223763425,0.0,1.0
2021-05-07,42.44,43.0,41.66,42.8,64270,37.3782968379548,37.871507163809,36.6913253126578,37.6953606188611,72973.3302676946,0.21,1.0
2021-05-10,41.77,42.91,41.75,42.56,51460,36.7882059123791,37.7922412185825,36.7705912578844,37.4839847649235,58428.6226167041,0.0,1.0
2021-05-11,40.67,41.7,40.49,41.38,41593,35.8193999151654,36.7265546216474,35.6608680247123,36.4447201497306,47225.4508452501,0.0,1.0
2021-05-12,39.66,40.96,39.44,40.74,55322,34.9298598631783,36.07481240534,34.7360986637355,35.8810512058972,62813.6078585561,0.0,1.0
2021-05-13,40.63,41.01,39.75,39.75,46803,35.7841706061758,36.1188490415769,35.0091258084049,35.0091258084049,53140.9798742635,0.0,1.0
2021-05-14,40.93,41.126,40.63,40.8,40638,36.0483904235978,36.2210140376468,35.7841706061758,35.9338951693816,46141.1264263042,0.0,1.0
2021-05-17,41.13,41.24,40.34,40.74,39067,36.2245369685457,36.3214175682671,35.5287581160013,35.8810512058972,44357.3843716824,0.0,1.0
2021-05-18,40.29,41.8793,40.29,41.09,39016,35.4847214797643,36.8844699991932,35.4847214797643,36.1893076595561,44299.478041456,0.0,1.0
2021-05-19,39.71,39.92,39.23,39.69,36680,34.9738964994153,35.1588503716106,34.5511447915402,34.9562818449205,41647.1410334376,0.0,1.0
2021-05-20,39.85,40.186,39.095,39.92,49571,35.0971990808788,35.3931252763914,34.4322458737003,35.1588503716106,56283.8175618468,0.0,1.0
2021-05-21,40.76,41.0,39.645,40.16,57809,35.898665860392,36.1100417143295,34.9166488723072,35.3702262255482,65637.3930207742,0.0,1.0
2021-05-24,40.47,41.16,40.065,40.88,38263,35.6432533702175,36.2509589502879,35.2865566166979,36.0043537873608,43444.5081069363,0.0,1.0
2021-05-25,39.81,40.83,39.79,40.71,77178,35.0619697718893,35.9603171511238,35.0443551173945,35.854629224155,87629.3089061791,0.0,1.0
2021-05-26,40.61,40.97,39.7759,40.01,56817,35.766555951681,36.0836197325874,35.0319367859756,35.2381163168372,64511.0581269583,0.0,1.0
2021-05-27,41.7,41.74,41.07,41.07,41451,36.7265546216474,36.761783930637,36.1716930050613,36.1716930050613,47064.2214552078,0.0,1.0
2021-05-28,41.8,41.86,39.01,41.58,39302,36.8146278941213,36.8674718576057,34.3573835920974,36.6208666946786,44624.2076580199,0.0,1.0
2021-06-01,42.19,42.635,41.67,42.635,42165,37.1581136567698,37.550039719279,36.7001326399052,37.550039719279,47874.9100783779,0.0,1.0
2021-06-02,41.22,42.23,41.09,42.23,26244,36.3038029137723,37.1933429657594,36.1893076595561,37.1933429657594,29797.9162835752,0.0,1.0
2021-06-03,41.39,41.53,40.2383,41.02,16934,36.453527476978,36.5768300584416,35.4391875978953,36.1276563688243,19227.1724716531,0.0,1.0
2021-06-04,40.89,41.1275,40.74,41.12,30420,36.0131611146082,36.2223351367339,35.8810512058972,36.2157296412983,34539.4228527037,0.0,1.0
2021-06-07,41.02,41.16,40.725,40.88,20926,36.1276563688243,36.2509589502879,35.8678402150261,36.0043537873608,23759.7620846706,0.0,1.0
2021-06-08,40.69,41.075,40.65,40.83,53190,35.8370145696602,36.176096668685,35.8017852606706,35.9603171511238,60392.8961714436,0.0,1.0
2021-06-09,40.18,40.55,40.04,40.4,35429,35.387840880043,35.7137119881967,35.2645382985794,35.5816020794857,40226.7328155306,0.0,1.0
2021-06-10,39.25,40.51,39.16,40.47,29964,34.568759446035,35.6784826792071,34.4894935008084,35.6432533702175,34021.6721353851,0.0,1.0
2021-06-11,39.52,39.91,39.2,39.42,25025,34.8065572817147,35.1500430443632,34.524722809798,34.7184840092407,28413.8414493396,0.0,1.0
2021-06-14,39.21,39.97,39.08,39.61,26626,34.5335301370454,35.2028870078476,34.4190348828292,34.8858232269413,30231.6460511535,0.0,1.0
2021-06-15,39.89,40.03,39.245,39.55,32828,35.1324283898684,35.255730971332,34.5643557824113,34.8329792634569,37273.5099739829,0.0,1.0
2021-06-16,40.05,40.15,39.21,39.64,35678,35.2733456258268,35.3614188983008,34.5335301370454,34.9122452086835,40509.4519572243,0.0,1.0
2021-06-17,38.66,40.07,38.44,40.07,34354,34.0491271384385,35.2909602803216,33.8553659389958,35.2909602803216,39006.1582078168,0.0,1.0
2021-06-18,37.61,38.115,37.5,38.01,109485,33.1243577774618,33.5691278034554,33.0274771777404,33.4766508673577,124311.265977261,0.0,1.0
2021-06-21,38.69,39.23,37.57,37.98,32213,34.0755491201807,34.5511447915402,33.0891284684722,33.4502288856155,36575.2277565466,0.0,1.0
2021-06-22,38.58,38.72,38.03,38.68,31730,33.9786685204594,34.1019711019229,33.4942655218525,34.0667417929333,36026.8207467551,0.0,1.0
2021-06-23,38.3,39.0,38.07,38.58,50305,33.7320633575322,34.3485762648501,33.5294948308421,33.9786685204594,57117.2145498115,0.0,1.0
2021-06-24,38.77,38.815,37.83,38.32,48115,34.1460077381599,34.1856407107732,33.3181189769046,33.749678012027,54630.6486047943,0.0,1.0
2021-06-25,38.34,39.13,37.83,38.9,235584,33.7672926665218,34.4630715190662,33.3181189769046,34.2605029923761,267486.37058946,0.0,1.0
2021-06-28,37.37,38.34,37.11,38.34,79358,32.9129819235243,33.7672926665218,32.6839914150919,33.7672926665218,90104.5206687989,0.0,1.0
2021-06-29,37.38,37.95,37.22,37.68,99551,32.9217892507717,33.4238069038733,32.7808720148133,33.1860090681936,113032.021183745,0.0,1.0
2021-06-30,37.2,37.93,37.02,37.02,56498,32.7632573603185,33.4061922493785,32.6047254698654,32.6047254698654,64148.8597084832,0.0,1.0
2021-07-01,37.64,37.84,36.97,37.56,65581,33.150779759204,33.326926304152,32.5606888336284,33.0803211412248,74461.8635799857,0.0,1.0
2021-07-02,37.13,38.0,37.12,37.73,35756,32.7016060695867,33.4678435401103,32.6927987423393,33.2300457044306,40598.0145799236,0.0,1.0
2021-07-06,35.9,37.03,35.587,37.03,52588,31.6183048181568,32.6135327971128,31.3426354753133,32.6135327971128,59709.3743911239,0.0,1.0
2021-07-07,35.74,36.4,35.61,35.69,59040,31.4773875821985,32.0586711805267,31.3628923279823,31.4333509459615,67035.0928738866,0.0,1.0
2021-07-08,35.94,36.0,35.1,35.51,101343,31.6535341271464,31.7063780906308,30.9137186383651,31.2748190555083,115066.690669348,0.0,1.0
2021-07-09,36.83,37.01,36.27,36.42,40303,32.4373862521648,32.595918142618,31.9441759263106,32.0762858350215,45760.7613159934,0.0,1.0
2021-07-12,36.87,36.93,35.61,36.43,64130,32.4726155611544,32.5254595246388,31.3628923279823,32.0850931622689,72814.3717141319,0.0,1.0
2021-07-13,36.07,36.92,35.92,36.92,30879,31.7680293813626,32.5166521973914,31.6359194726516,32.5166521973914,35060.5798247416,0.0,1.0
2021-07-14,36.0,36.59,35.81,36.18,47306,31.7063780906308,32.2260103982273,31.5390388729303,31.864909981084,53712.0952488496,0.0,1.0
2021-07-15,36.72,36.91,35.73,35.73,56656,32.3405056524434,32.507844870144,31.4685802549511,31.4685802549511,64328.2557903612,0.0,1.0
2021-07-16,36.26,37.09,36.26,37.0,48461,31.9353685990632,32.6663767605971,31.9353685990632,32.5871108153706,55023.5033157421,0.0,1.0
2021-07-19,35.46,36.15,35.27,35.59,58843,31.2307824192714,31.8384879993418,31.0634432015708,31.3452776734875,66811.4154806589,0.0,1.0
2021-07-20,36.23,37.02,35.55,35.55,95067,31.908946617321,32.6047254698654,31.3100483644979,31.3100483644979,107940.805796778,0.0,1.0
2021-07-21,36.55,37.08,36.45,36.65,41643,32.1907810892377,32.6575694333497,32.1027078167637,32.2788543617117,47282.2217572367,0.0,1.0
2021-07-22,35.47,36.34,35.35,36.34,55056,31.2395897465188,32.0058272170423,31.13390181955,32.0058272170423,62511.5866067868,0.0,1.0
2021-07-23,35.86,36.59,35.51,36.59,45662,31.5830755091673,32.2260103982273,31.2748190555083,32.2260103982273,51845.467662727,0.0,1.0
2021-07-26,36.38,36.71,35.8854,35.93,39623,32.0410565260319,32.331698325196,31.6054461203756,31.644726799899,44988.6769129744,0.0,1.0
2021-07-27,37.28,37.649,36.21,36.4,41256,32.8337159782977,33.1587063537267,31.8913319628262,32.0586711805267,46842.8148984598,0.0,1.0
2021-07-28,38.25,38.39,37.05,37.52,44810,33.6880267212952,33.8113293027588,32.6311474516075,33.0450918322352,50878.091322474,0.0,1.0
2021-07-29,38.48,38.73,37.97,38.6,25748,33.8905952479854,34.1107784291703,33.4414215583681,33.9962831749542,29234.7488366672,0.0,1.0
2021-07-30,37.7,38.625,37.65,38.43,40876,33.2036237226884,34.0183014930726,33.1595870864514,33.8465586117484,46411.3559673609,0.0,1.0
2021-08-02,37.62,38.79,37.44,37.78,25141,33.1331651047092,34.1636223926547,32.9746332142561,33.2740823406676,28545.5499651488,0.0,1.0
2021-08-03,37.84,38.1,37.39,37.72,24649,33.326926304152,33.5559168125843,32.9305965780191,33.2212383771832,27986.9241911997,0.0,1.0
2021-08-04,37.49,38.06,37.33,37.42,23054,33.018669850493,33.5206875035947,32.8777526145347,32.9570185597613,26175.9320988242,0.0,1.0
2021-08-05,38.0,38.0,37.48,37.55,26075,33.4678435401103,33.4678435401103,33.0098625232456,33.0715138139774,29606.0306010602,0.0,1.0
2021-08-06,38.64,38.98,38.01,38.44,26724,34.0315124839438,34.3309616103553,33.4766508673577,33.8553659389958,30342.9170386474,0.0,1.0
2021-08-09,38.37,38.64,38.0,38.5,35583,33.9786685204594,34.2177678298293,33.6510139113228,34.093790410156,40181.6718974114,0.21,1.0
2021-08-10,38.85,39.0,37.6998,38.4,19615,34.4037339593392,34.5365669089892,33.3851709014234,34.0052351103893,22150.0012440695,0.0,1.0
2021-08-11,39.33,39.36,38.48,38.89,19425,34.8287993982191,34.8553659881491,34.0760793502027,34.4391560792459,21935.4460446623,0.0,1.0
2021-08-12,39.09,39.33,38.84,39.33,27733,34.6162666787792,34.8287993982191,34.3948784293626,34.8287993982191,31317.1544482171,0.0,1.0
2021-08-13,38.65,39.18,38.56,39.18,17575,34.2266233598059,34.6959664485691,34.146923590016,34.6959664485691,19846.3559451706,0.0,1.0
2021-08-16,38.43,38.98,37.84,38.35,31155,34.0318017003193,34.5188558490359,33.5093254316962,33.960957460506,35181.4065133309,0.0,1.0
2021-08-17,37.72,38.18,37.705,38.18,17550,33.4030590719762,33.8104134509028,33.3897757770112,33.8104134509028,19818.1249978802,0.0,1.0
2021-08-18,37.31,38.54,37.15,37.73,35826,33.039982342933,34.1292125300626,32.8982938633064,33.4119146019529,40456.0767050744,0.0,1.0
2021-08-19,36.99,37.39,36.2,37.39,41967,32.7566053836797,33.1108265827463,32.0570185155233,33.1108265827463,47390.7265974951,0.0,1.0
2021-08-20,38.06,38.9922,36.7,36.89,48307,33.7041470911828,34.5296595956074,32.4997950143565,32.6680500839131,54550.0948303474,0.0,1.0
2021-08-23,38.61,38.82,37.4739,38.15,45119,34.1912012398993,34.3771673694092,33.1851244792505,33.7838468609728,50950.0844318721,0.0,1.0
2021-08-24,37.54,38.57,37.16,38.57,28455,33.2436595323963,34.1557791199926,32.907149393283,34.1557791199926,32132.4642059647,0.0,1.0
2021-08-25,37.45,38.1189,37.26,37.53,35551,33.1639597626063,33.7563061627453,32.9957046930497,33.2348040024196,40145.5362848797,0.0,1.0
2021-08-26,36.82,37.96,36.81,37.66,37060,32.6060613740765,33.6155917914161,32.5972058440998,33.3499258921162,41849.5562633298,0.0,1.0
2021-08-27,38.09,38.27,37.18,37.18,31029,33.7307136811128,33.8901132206927,32.9248604532364,32.9248604532364,35039.1225389871,0.0,1.0
2021-08-30,36.78,38.12,36.74,38.12,26521,32.5706392541698,33.7572802710428,32.5352171342631,33.7572802710428,29948.5181235772,0.0,1.0
2021-08-31,37.36,37.62,36.72,37.16,30436,33.0842599928163,33.3145037722096,32.5175060743098,32.907149393283,34369.4844692582,0.0,1.0
2021-09-01,38.17,38.43,36.93,37.59,51050,33.8015579209261,34.0318017003193,32.7034722038198,33.2879371822796,57647.5943670531,0.0,1.0
2021-09-02,38.27,38.32,37.73,38.25,30652,33.8901132206927,33.934390870576,33.4119146019529,33.8724021607394,34613.3998538475,0.0,1.0
2021-09-03,37.5,38.25,37.15,38.25,23394,33.2082374124896,33.8724021607394,32.8982938633064,33.8724021607394,26417.3912364905,0.0,1.0
2021-09-07,37.24,37.89,37.195,37.45,30599,32.9779936330963,33.5536030815795,32.9381437482014,33.1639597626063,34553.5502455918,0.0,1.0
2021-09-08,36.48,37.07,36.22,37.07,45657,32.3049733548699,32.8274496234931,32.0747295754766,32.8274496234931,51557.6144175621,0.0,1.0
2021-09-09,36.31,36.96,36.29,36.5,39128,32.1544293452666,32.7300387937498,32.1367182853133,32.3226844148232,44184.8202231941,0.0,1.0
2021-09-10,35.65,36.62,35.65,36.62,29137,31.5699643668068,32.4289507745432,31.5699643668068,32.4289507745432,32902.6044480475,0.0,1.0
2021-09-13,35.79,36.26,35.35,36.09,31956,31.6939417864801,32.1101516953833,31.3042984675069,31.95960768578,36085.9260645162,0.0,1.0
2021-09-14,35.15,37.191,35.07,35.86,32459,31.1271878679736,32.9346015362107,31.0563436281603,31.7559304963167,36653.9327239996,0.0,1.0
2021-09-15,35.49,35.78,35.2,35.38,35908,31.4282758871802,31.6850862565034,31.1714655178569,31.3308650574369,40548.6742121869,0.0,1.0
2021-09-16,35.09,35.56,34.88,35.56,30174,31.0740546881136,31.4902645970168,30.8880885586037,31.4902645970168,34073.6241416545,0.0,1.0
2021-09-17,36.36,36.69,34.8901,35.39,186886,32.1987069951499,32.4909394843798,30.8970326438801,31.3397205874135,211038.752612754,0.0,1.0
2021-09-20,35.04,35.6,34.3,35.6,44089,31.0297770382303,31.5256867169235,30.3744678199572,31.5256867169235,49786.9694035065,0.0,1.0
2021-09-21,35.93,36.33,34.761,35.42,51603,31.8179192061534,32.1721404052199,30.7827077518814,31.3662871773435,58272.0629211174,0.0,1.0
2021-09-22,36.3,36.61,35.68,36.36,38094,32.1455738152899,32.4200952445665,31.5965309567368,32.1987069951499,43017.188243262,0.0,1.0
2021-09-23,37.36,37.7736,36.69,36.69,29914,33.0842599928163,33.4505247126511,32.4909394843798,32.4909394843798,33780.0222898341,0.0,1.0
2021-09-24,37.8,38.02,36.7,37.12,27435,33.4739033117895,33.6687249712761,32.4997950143565,32.8717272733764,30980.6415565153,0.0,1.0
2021-09-27,39.12,39.71,37.44,38.04,47510,34.6428332687092,35.1653095373323,33.1551042326296,33.6864360312295,53650.0922307286,0.0,1.0
2021-09-28,38.67,39.4627,38.5,39.4,32018,34.2443344197593,34.9463122810094,34.093790410156,34.8907881080557,36155.9388137964,0.0,1.0
2021-09-29,39.24,39.36,38.47,38.64,19498,34.7490996284291,34.8553659881491,34.067223820226,34.2177678298293,22017.8804107503,0.0,1.0
2021-09-30,38.63,39.685,38.47,39.45,37606,34.2089122998526,35.1431707123907,34.067223820226,34.9350657579391,42466.1201521529,0.0,1.0
2021-10-01,39.57,39.98,38.69,38.69,39754,35.041332117659,35.4044088467022,34.2620454797126,34.2620454797126,44891.7231433464,0.0,1.0
2021-10-04,38.85,39.84,38.69,39.55,43721,34.4037339593392,35.280431427029,34.2620454797126,35.0236210577057,49371.4098593915,0.0,1.0
2021-10-05,39.42,39.52,38.52,38.9,44601,34.9084991680091,34.9970544677757,34.1115014701093,34.4480116092225,50365.1392040144,0.0,1.0
2021-10-06,38.87,39.16,38.17,39.16,22288,34.4214450192926,34.6782553886158,33.8015579209261,34.6782553886158,25168.454128362,0.0,1.0
2021-10-07,39.46,39.8,39.17,39.22,27952,34.9439212879157,35.2450093071223,34.6871109185925,34.7313885684758,31564.4575464813,0.0,1.0
2021-10-08,39.33,39.74,38.96,39.25,30287,34.8287993982191,35.1918761272623,34.5011447890825,34.7579551584058,34201.2280234072,0.0,1.0
2021-10-11,38.91,39.65,38.69,39.44,24201,34.4568671391992,35.1121763574723,34.2620454797126,34.9262102279624,27328.6862150256,0.0,1.0
2021-10-12,38.95,38.95,38.4292,38.85,10738,34.4922892591059,34.4922892591059,34.0310932579212,34.4037339593392,12125.7564801845,0.0,1.0
2021-10-13,38.63,38.95,38.32,38.95,28991,34.2089122998526,34.4922892591059,33.934390870576,34.4922892591059,32737.7357158715,0.0,1.0
2021-10-14,38.91,39.04,38.49,38.71,38557,34.4568671391992,34.5719890288958,34.0849348801793,34.2797565396659,43540.0253870807,0.0,1.0
2021-10-15,38.88,39.63,38.76,39.63,55548,34.4303005492692,35.094465297519,34.3240341895493,35.094465297519,62726.906403547,0.0,1.0
2021-10-18,38.72,38.98,38.66,38.79,21706,34.2886120696426,34.5188558490359,34.2354788897826,34.3506007794792,24511.2376754409,0.0,1.0
2021-10-19,38.99,39.15,38.535,39.12,18484,34.5277113790125,34.6693998586391,34.1247847650743,34.6428332687092,20872.8331886506,0.0,1.0
2021-10-20,39.78,39.83,38.95,38.95,20417,35.227298247169,35.2715758970523,34.4922892591059,34.4922892591059,23055.6500331464,0.0,1.0
2021-10-21,39.45,39.98,39.04,39.66,32915,34.9350657579391,35.4044088467022,34.5719890288958,35.121031887449,37168.8652025769,0.0,1.0
2021-10-22,39.86,40.0,39.494,39.67,21083,35.2981424869823,35.4221199066556,34.9740300898364,35.1298874174257,23807.7224689634,0.0,1.0
2021-10-25,39.97,39.97,39.38,39.8,46067,35.3955533167256,35.3955533167256,34.8730770481024,35.2450093071223,52020.6019531251,0.0,1.0
2021-10-26,40.07,40.42,39.72,40.0,51763,35.4841086164922,35.7940521656755,35.174165067309,35.4221199066556,58452.7409837762,0.0,1.0
2021-10-27,38.55,40.37,38.55,40.02,35878,34.1380680600393,35.7497745157921,34.1380680600393,35.4398309666089,40514.7970754385,0.0,1.0
2021-10-28,39.08,39.725,38.88,38.96,20297,34.6074111488025,35.1785928322973,34.4303005492692,34.5011447890825,22920.1414861524,0.0,1.0
2021-10-29,39.42,39.55,38.88,39.21,35688,34.9084991680091,35.0236210577057,34.4303005492692,34.7225330384991,40300.2418760312,0.0,1.0
2021-11-01,40.23,40.53,39.638,39.73,41144,35.6257970961188,35.8914629954188,35.1015497215003,35.1830205972856,46461.3638126942,0.0,1.0
2021-11-02,39.84,40.33,39.6,40.27,31619,35.280431427029,35.7143523958855,35.067898707589,35.6612192160255,35705.3728950412,0.0,1.0
2021-11-03,41.03,41.13,39.22,39.73,35848,36.334239494252,36.4227947940186,34.7313885684758,35.1830205972856,40480.9199386899,0.0,1.0
2021-11-04,40.42,41.09,39.79,41.09,32652,35.7940521656755,36.3873726741119,35.2361537771456,36.3873726741119,36871.8756370816,0.0,1.0
2021-11-05,41.92,42.14,40.8,40.88,53190,37.122381662175,37.3172033216617,36.1305623047887,36.201406544602,60064.1634551138,0.0,1.0
2021-11-08,42.33,42.4,41.655,41.96,36627,37.4854583912183,37.5474471010549,36.8877101177935,37.1578037820817,41360.5962562596,0.0,1.0
2021-11-09,42.0,42.3,41.3255,41.87,44055,37.3791920314983,37.6461862602947,36.7789000070877,37.2634945323532,49501.0699653647,0.21,1.0
2021-11-10,42.67,42.84,41.845,41.94,44095,37.975479142477,38.1267758721283,37.2412450132868,37.325793185739,49546.0147570708,0.0,1.0
2021-11-11,42.71,43.16,42.595,42.73,28894,38.0110783729832,38.4115697161778,37.9087305852779,38.0288779882362,32465.8702889399,0.0,1.0
2021-11-12,41.74,42.89,41.655,42.89,26676,37.1477970332081,38.171274910261,37.0721486683824,38.171274910261,29973.6815888337,0.0,1.0
2021-11-15,41.9,42.09,41.48,41.86,26634,37.2901939552328,37.4592903001372,36.9164020349178,37.2545947247266,29926.4895575423,0.0,1.0
2021-11-16,41.86,42.32,41.56,41.86,45739,37.2545947247266,37.6639858755478,36.9876004959302,37.2545947247266,51393.2456961938,0.0,1.0
2021-11-17,41.61,41.8,41.13,41.72,22975,37.032099534063,37.2011958789674,36.6049087679887,37.129997417955,25815.1647362218,0.0,1.0
2021-11-18,41.67,42.3038,41.1774,41.52,47561,37.0854983798222,37.6495681871928,36.6470938561385,36.952001265424,53440.4809584091,0.0,1.0
2021-11-19,41.66,41.83,41.06,41.21,22435,37.0765985721957,37.227895301847,36.5426101146029,36.6761072290011,25208.4100481888,0.0,1.0
2021-11-22,42.94,43.34,41.96,42.06,46891,38.2157739483937,38.5717662534556,37.3435928009921,37.4325908772576,52687.655697331,0.0,1.0
2021-11-23,43.78,43.79,43.15,43.21,48883,38.9633577890237,38.9722575966503,38.4026699085512,38.4560687543105,54925.9063242974,0.0,1.0
2021-11-24,43.1,43.54,42.76,43.42,24315,38.3581708704185,38.7497624059866,38.0555774111159,38.642964714468,27320.815258378,0.0,1.0
2021-11-26,40.21,41.9,39.77,41.9,37065,35.7861264663464,37.2901939552328,35.3945349307783,37.2901939552328,41646.9676147143,0.0,1.0
2021-11-29,39.93,40.8,39.84,40.8,35948,35.536931852803,36.3112151163126,35.4568335841641,36.3112151163126,40391.8843063201,0.0,1.0
2021-11-30,39.13,39.63,38.73,39.29,44350,34.8249472426793,35.2699376240066,34.4689549376174,34.967344164704,49832.5378041975,0.0,1.0
2021-12-01,39.23,40.57,38.8101,40.1,41720,34.9139453189447,36.106519540902,34.540242396706,35.6882285824543,46877.417749518,0.0,1.0
2021-12-02,40.45,40.9,39.55,39.67,33892,35.9997218493835,36.4002131925781,35.1987391629942,35.3055368545128,38081.7220126238,0.0,1.0
2021-12-03,39.77,40.35,39.4,40.3418,25662,35.3945349307783,35.910723773118,35.065242048596,35.9034259308642,28834.3311190827,0.0,1.0
2021-12-06,40.72,41.36,39.3977,40.11,36672,36.2400166553003,36.8096043433993,35.0631950928419,35.6971283900809,41205.3850362014,0.0,1.0
2021-12-07,39.92,41.0,39.79,40.98,32616,35.5280320451765,36.4892112688436,35.4123345460314,36.4714116535905,36647.9831571975,0.0,1.0
2021-12-08,39.87,40.17,39.5746,40.17,22821,35.4835330070437,35.7505272358402,35.2206326897555,35.7505272358402,25642.1272881532,0.0,1.0
2021-12-09,39.35,40.05,39.24,40.05,26819,35.0207430104633,35.6437295443216,34.9228451265713,35.6437295443216,30134.3592191832,0.0,1.0
2021-12-10,39.53,39.94,38.82,39.94,35433,35.1809395477411,35.5458316604296,34.5490532062563,35.5458316604296,39813.2201131034,0.0,1.0
2021-12-13,38.87,39.67,38.5,39.57,49556,34.593552244389,35.3055368545128,34.2642593622068,35.2165387782473,55682.1024447535,0.0,1.0
2021-12-14,39.15,40.02,38.68,39.08,93766,34.8427468579323,35.617030121442,34.4244558994846,34.7804482045465,105357.33347798,0.0,1.0
2021-12-15,39.61,40.42,38.51,39.54,60643,35.2521380087535,35.9730224265038,34.2731591698333,35.1898393553677,68139.6750859066,0.0,1.0
2021-12-16,39.44,40.415,39.3,40.2,48714,35.1008412791022,35.9685725226906,34.9762439723306,35.7772266587198,54736.0145793389,0.0,1.0
2021-12-17,38.44,39.6,37.88,39.6,146411,34.2108605164475,35.243238201127,33.7124712893608,35.243238201127,164510.297462241,0.0,1.0
2021-12-20,38.29,38.44,37.21,38.05,58660,34.0773634020493,34.2108605164475,33.1161841783822,33.8637680190121,65911.5370370739,0.0,1.0
2021-12-21,38.81,39.3,37.7283,38.67,36987,34.5401533986297,34.9762439723306,33.5774612076661,34.4155560918581,41559.3252708874,0.0,1.0
2021-12-22,38.99,39.4499,38.59,38.71,31496,34.7003499359076,35.1096520886525,34.3443576308457,34.4511553223643,35389.5289894252,0.0,1.0
2021-12-23,39.15,39.38,38.69,39.37,30948,34.8427468579323,35.0474424333429,34.4333557071112,35.0385426257164,34773.7853430509,0.0,1.0
2021-12-27,39.62,39.955,38.38,39.35,16543,35.2610378163801,35.5591813718694,34.1574616706882,35.0207430104633,18588.0422298724,0.0,1.0
2021-12-28,39.32,39.86,39.06,39.45,26687,34.9940435875836,35.4746331994172,34.7626485892934,35.1097410867288,29986.0414065529,0.0,1.0
2021-12-29,39.39,39.62,38.64,39.34,25725,35.0563422409695,35.2610378163801,34.3888566689784,35.0118432028367,28905.1191660199,0.0,1.0
2021-12-30,38.83,39.7,38.49,39.46,30520,34.5579530138828,35.3322362773924,34.2553595545802,35.1186408943553,34292.8760717951,0.0,1.0
2021-12-31,38.98,39.36,38.66,38.81,19245,34.691450128281,35.0296428180898,34.4066562842315,34.5401533986297,21624.0629096231,0.0,1.0
2022-01-03,39.26,39.865,38.73,39.29,45666,34.9406447418244,35.4790831032305,34.4689549376174,34.967344164704,51311.22145133,0.0,1.0
2022-01-04,40.14,40.66,39.76,39.85,30843,35.7238278129605,36.186617809541,35.3856351231517,35.4657333917906,34655.8052648223,0.0,1.0
2022-01-05,40.42,40.835,40.23,40.53,34156,35.9730224265038,36.3423644430056,35.8039260815994,36.0709203103959,38378.3576378844,0.0,1.0
2022-01-06,41.15,41.45,40.6074,40.93,36157,36.6227083832418,36.8897026120382,36.1398048214253,36.4269126154578,40626.7208429847,0.0,1.0
2022-01-07,41.19,41.495,41.0,41.43,21083,36.658307613748,36.9297517463577,36.4892112688436,36.8719029967851,23689.2760885208,0.0,1.0
2022-01-10,40.99,41.27,40.41,41.17,31017,36.480311461217,36.7295060747604,35.9641226188773,36.6405079984949,34851.315108744,0.0,1.0
2022-01-11,41.15,41.28,40.45,40.99,33888,36.6227083832418,36.7384058823869,35.9997218493835,36.480311461217,38077.2275334531,0.0,1.0
2022-01-12,41.04,41.345,40.8668,41.02,42752,36.5248104993498,36.7962546319595,36.370665831258,36.5070108840967,48036.9933755367,0.0,1.0
2022-01-13,41.38,41.67,41.33,41.33,30226,36.8274039586524,37.0854983798222,36.7829049205196,36.7829049205196,33962.5318527548,0.0,1.0
2022-01-14,41.6,41.64,40.755,41.01,38886,37.0231997264364,37.0587989569426,36.2711659819932,36.4981110764701,43693.079257137,0.0,1.0
2022-01-18,41.41,41.75,40.93,41.6,58054,36.854103381532,37.1566968408346,36.4269126154578,37.0231997264364,65230.6234427258,0.0,1.0
2022-01-19,40.48,41.52,40.33,41.51,53129,36.0264212722631,36.952001265424,35.8929241578649,36.9431014577975,59696.7959639056,0.0,1.0
2022-01-20,38.97,40.79,38.9,40.65,31485,34.6825503206545,36.3023153086861,34.6202516672687,36.1777180019144,35377.169171706,0.0,1.0
2022-01-21,38.98,40.12,38.185,38.48,68555,34.691450128281,35.7060281977074,33.9839154219705,34.2464597469537,77029.7548853838,0.0,1.0
2022-01-24,40.28,40.56,38.65,38.9,63115,35.8484251197322,36.0976197332755,34.397756476605,34.6202516672687,70917.2632133468,0.0,1.0
2022-01-25,40.22,40.51,39.23,39.86,33493,35.7950262739729,36.0531206951428,34.9139453189447,35.4746331994172,37633.3977153549,0.0,1.0
2022-01-26,39.59,41.18,39.07,40.52,39506,35.2343383935004,36.6494078061214,34.77154839692,36.0620205027693,44389.7235285824,0.0,1.0
2022-01-27,38.93,40.005,38.74,39.99,32418,34.6469510901483,35.6036804100021,34.4778547452439,35.5903306985623,36425.506438252,0.0,1.0
2022-01-28,39.18,39.28,38.25,38.66,39021,34.869446280812,34.9584443570775,34.0417641715431,34.4066562842315,43844.7679291453,0.0,1.0
2022-01-31,39.6,39.61,38.66,38.74,45733,35.243238201127,35.2521380087535,34.4066562842315,34.4778547452439,51386.5039774378,0.0,1.0
2022-02-01,39.87,40.0,39.005,40.0,50274,35.4835330070437,35.5992305061889,34.7136996473474,35.5992305061889,56488.861455879,0.0,1.0
2022-02-02,39.63,39.98,39.28,39.98,39513,35.2699376240066,35.5814308909358,34.9584443570775,35.5814308909358,44397.588867131,0.0,1.0
2022-02-03,39.49,40.24,39.4,39.79,39842,35.145340317235,35.812825889226,35.065242048596,35.4123345460314,44767.259778914,0.0,1.0
2022-02-04,39.8,39.94,39.16,39.68,34096,35.4212343536579,35.5458316604296,34.8516466655589,35.3144366621394,38310.9404503252,0.0,1.0
2022-02-07,40.08,40.36,39.2439,39.85,34174,35.6704289672012,35.9196235807446,34.9263160515456,35.4657333917906,38398.5827941522,0.0,1.0
2022-02-08,41.42,41.53,39.7928,40.36,54747,36.8630031891586,36.9609010730506,35.4148264921668,35.9196235807446,61514.8127884194,0.0,1.0
2022-02-09,39.67,41.6,39.56,41.6,49309,35.5102324299234,37.2378540228085,35.4117669505362,37.2378540228085,55085.1936511591,0.23,1.0
2022-02-10,39.47,40.27,39.18,39.7,42483,35.331204285583,36.0473168629447,35.0716134762893,35.5370866515744,47459.5769916687,0.0,1.0
2022-02-11,39.53,40.06,39.31,39.31,34555,35.3849127288851,35.8593373113872,35.1879817701106,35.1879817701106,38602.8689816423,0.0,1.0
2022-02-14,39.13,40.025,38.86,39.85,33621,35.0268564402042,35.8280073861276,34.7851684453447,35.6713577598298,37559.4576192099,0.0,1.0
2022-02-15,39.96,40.04,39.4157,39.66,47600,35.769823239217,35.8414344969532,35.2825981443945,35.5012810227064,53175.9966293207,0.0,1.0
2022-02-16,39.75,40.28,39.55,39.71,24850,35.5818436876596,36.0562682701617,35.4028155433191,35.5460380587915,27760.9982403071,0.0,1.0
2022-02-17,39.5,41.0882,39.19,39.43,44348,35.358058507234,36.7797210014413,35.0805648835064,35.2953986567149,49543.0482881747,0.0,1.0
2022-02-18,39.83,40.35,39.32,39.32,42989,35.6534549453957,36.1189281206808,35.1969331773276,35.1969331773276,48024.8512415519,0.0,1.0
2022-02-22,36.85,40.059,36.8,39.51,192950,32.9859355947234,35.8584421706655,32.9411785586383,35.367009914451,215552.700622425,0.0,1.0
2022-02-23,37.86,38.72,36.9455,37.44,85848,33.8900277236425,34.6598487443064,33.0714215336459,33.5140686205276,95904.4739208808,0.0,1.0
2022-02-24,38.77,38.85,36.67,37.0,122022,34.7046057803915,34.7762170381276,32.824810264817,33.1202067029787,136315.997073592,0.0,1.0
2022-02-25,39.93,40.145,38.85,38.85,74712,35.7429690175659,35.9354242727319,34.7762170381276,34.7762170381276,83463.971852307,0.0,1.0
2022-02-28,39.78,40.13,39.45,39.45,63684,35.6086979093106,35.9219971619064,35.3133014711489,35.3133014711489,71144.1212046567,0.0,1.0
2022-03-01,38.2,39.52,37.77,39.5,64048,34.1943755690213,35.3759613216681,33.8094650586893,35.358058507234,71550.7611788808,0.0,1.0
2022-03-02,39.62,39.93,38.11,38.68,37384,35.4654753938383,35.7429690175659,34.1138129040681,34.6240431154383,41763.2659241707,0.0,1.0
2022-03-03,39.87,39.9,39.12,39.7,45978,35.6892605742638,35.7161147959149,35.0179050329872,35.5370866515744,51363.991029893,0.0,1.0
2022-03-04,40.2,40.22,39.11,39.49,66994,35.9846570124255,36.0025598268596,35.0089536257702,35.349107100017,74841.8638274099,0.0,1.0
2022-03-07,39.57,40.35,39.5,39.84,129567,35.4207183577532,36.1189281206808,35.358058507234,35.6624063526127,144744.839396454,0.0,1.0
2022-03-08,39.42,40.24,39.27,39.7,71153,35.2864472494979,36.0204626412936,35.1521761412425,35.5370866515744,79488.0606757574,0.0,1.0
2022-03-09,39.8,40.42,39.47,40.14,71145,35.6266007237447,36.1815879712,35.331204285583,35.9309485691234,79479.1235334667,0.0,1.0
2022-03-10,39.94,40.1,39.5,39.62,40339,35.751920424783,35.8951429402553,35.358058507234,35.4654753938383,45064.4228577766,0.0,1.0
2022-03-11,39.85,40.64,39.64,39.64,52174,35.6713577598298,36.3785189299744,35.4833782082723,35.4833782082723,58285.8077339953,0.0,1.0
2022-03-14,39.81,40.35,39.55,40.15,59230,35.6355521309617,36.1189281206808,35.4028155433191,35.9398999763404,66168.3672343417,0.0,1.0
2022-03-15,39.93,40.11,39.52,39.85,46650,35.7429690175659,35.9040943474723,35.3759613216681,35.6713577598298,52114.710982307,0.0,1.0
2022-03-16,40.35,40.41,39.76,39.82,66580,36.1189281206808,36.172636563983,35.5907950948766,35.6445035381787,74379.3667138692,0.0,1.0
2022-03-17,40.22,40.25,39.82,39.94,62564,36.0025598268596,36.0294140485106,35.6445035381787,35.751920424783,69892.9212839667,0.0,1.0
2022-03-18,40.9,40.93,39.71,40.43,171212,36.611255517617,36.6381097392681,35.5460380587915,36.190539378417,191268.250733178,0.0,1.0
2022-03-21,40.69,41.29,40.36,40.77,75109,36.4232759660595,36.9603603990808,36.1278795278979,36.4948872237957,83907.4775384801,0.0,1.0
2022-03-22,40.82,41.41,40.59,40.82,55867,36.5396442598808,37.0677772856851,36.3337618938893,36.5396442598808,62411.4160439131,0.0,1.0
2022-03-23,39.72,40.71,39.53,40.6,37923,35.5549894660085,36.4411787804936,35.3849127288851,36.3427133011064,42365.4058860027,0.0,1.0
2022-03-24,39.67,39.975,39.28,39.8,26590,35.5102324299234,35.7832503500425,35.1611275484596,35.6266007237447,29704.8266885218,0.0,1.0
2022-03-25,39.96,40.255,39.685,39.83,41771,35.769823239217,36.0338897521191,35.5236595407489,35.6534549453957,46664.1713278016,0.0,1.0
2022-03-28,39.18,39.79,38.97,39.78,42316,35.0716134762893,35.6176493165276,34.8836339247319,35.6086979093106,47273.0141463516,0.0,1.0
2022-03-29,39.36,39.98,39.28,39.5,53970,35.2327388061957,35.787726053651,35.1611275484596,35.358058507234,60292.1961782445,0.0,1.0
2022-03-30,38.21,39.62,38.06,39.56,47402,34.2033269762383,35.4654753938383,34.069055867983,35.4117669505362,52954.8023576273,0.0,1.0
2022-03-31,37.99,38.57,37.92,38.23,51731,34.0063960174638,34.525577636051,33.9437361669447,34.2212297906723,57790.913479651,0.0,1.0
2022-04-01,38.11,38.34,37.53,38.24,54894,34.1138129040681,34.3196952700596,33.5946312854808,34.2301811978893,61324.4361128136,0.0,1.0
2022-04-04,37.84,38.05,37.31,38.02,32712,33.8721249092085,34.0601044607659,33.3977003267064,34.0332502391149,36543.9748264357,0.0,1.0
2022-04-05,37.6,38.29,37.47,38.18,59761,33.657291136,34.2749382339744,33.5409228421787,34.1764727545872,66761.570053883,0.0,1.0
2022-04-06,37.07,37.93,37.06,37.53,43213,33.1828665534979,33.9526875741617,33.1739151462808,33.5946312854808,48275.0912256897,0.0,1.0
2022-04-07,36.64,37.58,36.57,37.58,36726,32.7979560431659,33.6393883215659,32.7352961926468,33.6393883215659,41028.1859707654,0.0,1.0
2022-04-08,36.52,37.205,36.43,36.64,44509,32.6905391565617,33.3037105509276,32.6099764916085,32.7979560431659,49722.9082767738,0.0,1.0
2022-04-11,36.63,37.225,36.59,36.59,27847,32.7890046359489,33.3216133653617,32.7531990070808,32.7531990070808,31109.075170939,0.0,1.0
2022-04-12,36.65,37.4,36.39,36.66,34598,32.806907450383,33.4782629916596,32.5741708627404,32.8158588576,38650.9061214545,0.0,1.0
2022-04-13,37.03,37.15,36.445,36.51,36693,33.1470609246298,33.254477811234,32.623403602434,32.6815877493447,40991.3202588164,0.0,1.0
2022-04-14,36.67,37.3,36.51,36.97,30562,32.824810264817,33.3887489194893,32.6815877493447,33.0933524813276,34142.1178358256,0.0,1.0
2022-04-18,36.75,37.09,36.31,36.31,36068,32.8964215225532,33.2007693679319,32.5025596050042,32.5025596050042,40293.10601736,0.0,1.0
2022-04-19,37.51,37.62,36.74,36.74,25931,33.5767284710468,33.675193950434,32.8874701153361,32.8874701153361,28968.6295923301,0.0,1.0
2022-04-20,38.37,38.535,37.71,37.71,44081,34.3465494917106,34.4942477107915,33.7557566153872,33.7557566153872,49244.7711642245,0.0,1.0
2022-04-21,38.0,38.72,37.83,38.52,33002,34.0153474246808,34.6598487443064,33.8631735019915,34.4808205999659,36867.9462344715,0.0,1.0
2022-04-22,37.04,37.6,37.04,37.6,52798,33.1560123318468,33.657291136,33.1560123318468,33.657291136,58982.9048326654,0.0,1.0
2022-04-25,37.0,37.11,36.24,36.72,41509,33.1202067029787,33.2186721823659,32.4398997544851,32.8695673009021,46371.479917783,0.0,1.0
2022-04-26,35.71,37.25,35.71,36.3,69081,31.965475171983,33.3439918834042,31.965475171983,32.4936081977872,77173.3408224811,0.0,1.0
2022-04-27,35.73,36.27,35.51,35.95,62663,31.983377986417,32.4667539761362,31.7864470276425,32.1803089451915,70003.5184198135,0.0,1.0
2022-04-28,35.99,37.45,35.41,36.02,53706,32.2161145740596,33.5230200277447,31.6969329554723,32.2429687957106,59997.2704826532,0.0,1.0
2022-04-29,35.1,35.995,35.0,35.995,52508,31.4194393317447,32.2205902776681,31.3299252595744,32.2205902776681,58658.9334246296,0.0,1.0
2022-05-02,35.62,36.495,35.24,35.47,96677,31.8849125070298,32.6681606385191,31.544759032783,31.7506413987744,108002.013154051,0.0,1.0
2022-05-03,35.4,35.7614,35.0938,35.57,51008,31.6879815482553,32.0114854050785,31.4138894592701,31.8401554709447,56983.2192451342,0.0,1.0
2022-05-04,35.85,35.86,35.22,35.5,63422,32.0907948730213,32.0997462802383,31.5268562183489,31.7774956204255,70851.4297946381,0.0,1.0
2022-05-05,35.21,35.76,34.68,35.51,48423,31.5179048111319,32.0102322080681,31.0434802286298,31.7864470276425,54095.4051424705,0.0,1.0
2022-05-06,34.87,35.18,34.44,35.18,39684,31.2135569657532,31.4910505894808,30.8286464554213,31.4910505894808,44332.6943327303,0.0,1.0
2022-05-09,35.1,35.34,34.32,34.32,61428,31.6253216977361,31.8415632136181,30.9225367711198,30.9225367711198,68177.1025321885,0.23,1.0
2022-05-10,34.71,35.42,34.345,35.23,39475,31.273929234428,31.9136437189121,30.9450619290242,31.7424525188389,43812.1235016301,0.0,1.0
2022-05-11,34.59,35.04,34.3101,34.62,46201,31.165808476487,31.5712613187657,30.9136168085897,31.1928386659722,51277.1100164361,0.0,1.0
2022-05-12,35.33,35.39,34.19,34.4,118122,31.8325531504564,31.8866135294268,30.8054059500171,30.9946172764138,131100.07985458,0.0,1.0
2022-05-13,34.83,35.78,34.79,35.39,104498,31.3820499923689,32.238005992735,31.346009739722,31.8866135294268,115979.209162086,0.0,1.0
2022-05-16,34.76,35.345,34.48,34.8,65669,31.3189795502367,31.846068245199,31.0666977817078,31.3550198028837,72884.0617663978,0.0,1.0
2022-05-17,35.56,35.64,35.14,35.18,56647,32.0397846031766,32.1118651084705,31.6613619503831,31.6974022030301,62870.8134261391,0.0,1.0
2022-05-18,35.46,35.8693,35.21,35.38,60644,31.9496839715591,32.3184658567694,31.7244323925154,31.8776034662651,67306.9643478875,0.0,1.0
2022-05-19,35.12,35.81,35.05,35.27,122545,31.6433418240596,32.2650361822203,31.5802713819274,31.7784927714859,136009.035453003,0.0,1.0
2022-05-20,35.61,35.97,35.05,35.5,76619,32.0848349189853,32.4091971928082,31.5802713819274,31.9857242242061,85037.1397231514,0.0,1.0
2022-05-23,36.58,36.97,35.99,36.08,103784,32.9588110456749,33.3102035089831,32.4272173191317,32.5083078875875,115186.761887098,0.0,1.0
2022-05-24,36.75,36.87,35.98,36.35,67711,33.1119821194246,33.2201028773656,32.41820725597,32.7515795929547,75150.416578059,0.0,1.0
2022-05-25,36.99,37.375,36.39,36.86,51859,33.3282236353066,33.6751110670339,32.7876198456017,33.2110928142038,57556.7552291586,0.0,1.0
2022-05-26,37.51,37.7,36.86,37.3,67607,33.7967469197175,33.9679381197907,33.2110928142038,33.6075355933207,75034.9900842231,0.0,1.0
2022-05-27,37.9,37.92,37.42,37.42,61109,34.1481393830256,34.1661595093491,33.7156563512617,33.7156563512617,67823.0539597497,0.0,1.0
2022-05-31,38.03,38.18,37.2,37.57,114474,34.2652702041284,34.4004211515546,33.5174349617033,33.8508072986879,127051.273609262,0.0,1.0
2022-06-01,37.66,38.04,37.22,38.04,65158,33.9318978671437,34.2742802672901,33.5354550880268,34.2742802672901,72316.9181284159,0.0,1.0
2022-06-02,37.88,37.885,37.22,37.69,60589,34.1301192567021,34.134624288283,33.5354550880268,33.9589280566289,67245.9214905706,0.0,1.0
2022-06-03,37.55,37.88,37.31,37.88,35147,33.8327871723644,34.1301192567021,33.6165456564825,34.1301192567021,39008.6055658467,0.0,1.0
2022-06-06,37.67,38.0,37.49,37.81,77239,33.9409079303054,34.2382400146431,33.778726793394,34.0670488145699,85725.2592056343,0.0,1.0
2022-06-07,37.39,37.59,37.215,37.53,61751,33.6886261617765,33.8688274250114,33.5309500564459,33.814767046041,68535.5905851593,0.0,1.0
2022-06-08,36.68,37.32,36.455,37.32,58184,33.0489116772924,33.6255557196442,32.846185256153,33.6255557196442,64576.6838206167,0.0,1.0
2022-06-09,36.04,36.55,35.92,36.52,48831,32.4722676349405,32.9317808561896,32.3641468769995,32.9047506667044,54196.068466323,0.0,1.0
2022-06-10,35.54,35.81,35.07,35.66,42900,32.0217644768531,32.2650361822203,31.5982915082509,32.129885234794,47613.4287072814,0.0,1.0
2022-06-13,35.17,35.6233,34.88,35.04,66458,31.6883921398684,32.0968183029904,31.4271003081777,31.5712613187657,73759.7493013638,0.0,1.0
2022-06-14,35.17,35.505,34.695,35.24,82575,31.6883921398684,31.990229255787,31.2604141396853,31.7514625820006,91647.5262355189,0.0,1.0
2022-06-15,35.89,36.24,35.27,35.48,74328,32.3371166875143,32.6524688981754,31.7784927714859,31.9677040978826,82494.4272483638,0.0,1.0
2022-06-16,35.42,35.915,35.07,35.55,81038,31.9136437189121,32.3596418454186,31.5982915082509,32.0307745400148,89941.6558410413,0.0,1.0
2022-06-17,36.1,36.52,35.37,35.37,357317,32.526328013911,32.9047506667044,31.8685934031033,31.8685934031033,396575.466326332,0.0,1.0
2022-06-21,36.58,37.0,36.44,36.53,93620,32.9588110456749,33.3372336984683,32.8326701614104,32.9137607298661,103906.041854911,0.0,1.0
2022-06-22,36.38,36.645,35.4,36.36,74488,32.7786097824399,33.0173764562262,31.8956235925886,32.7605896561164,82672.0064696499,0.0,1.0
2022-06-23,35.94,36.57,35.64,36.57,61999,32.382167003323,32.9498009825131,32.1118651084705,32.9498009825131,68810.8383781524,0.0,1.0
2022-06-24,35.16,36.55,35.15,36.16,478618,31.6793820767066,32.9317808561896,31.6703720135449,32.5803883928815,531203.823333838,0.0,1.0
2022-06-27,35.6,36.11,35.3,35.53,159077,32.0758248558236,32.5353380770727,31.8055229609711,32.0127544136913,176554.811153105,0.0,1.0
2022-06-28,35.14,36.18,35.05,35.62,59875,31.6613619503831,32.598408519205,31.5802713819274,32.093844982147,66453.4742155822,0.0,1.0
2022-06-29,34.45,35.76,34.4,35.05,72314,31.0396675922225,32.2199858664115,30.9946172764138,31.5802713819274,80259.1488004277,0.0,1.0
2022-06-30,34.18,34.62,33.74,34.08,124860,30.7963958868553,31.1928386659722,30.3999531077384,30.7062952552378,138578.384810983,0.0,1.0
2022-07-01,34.93,34.98,34.05,34.22,79384,31.4721506239864,31.5172009397952,30.6792650657526,30.8324361395023,88105.9306409984,0.0,1.0
2022-07-05,35.19,35.31,34.04,34.54,78139,31.7064122661919,31.8145330241329,30.6702550025908,31.1207581606782,86724.1423253674,0.0,1.0
2022-07-06,35.24,35.43,33.5143,35.07,52643,31.7514625820006,31.9226537820738,30.1965959821777,31.5982915082509,58426.8934134596,0.0,1.0
2022-07-07,34.73,35.41,34.72,35.04,38846,31.2919493607515,31.9046336557503,31.2829392975897,31.5712613187657,43114.0151879499,0.0,1.0
2022-07-08,34.72,34.74,34.37,34.69,41073,31.2829392975897,31.3009594239132,30.9675870869285,31.2559091081045,45585.6959742231,0.0,1.0
2022-07-11,34.82,34.84,34.23,34.44,49207,31.3730399292072,31.3910600555307,30.8414462026641,31.0306575290608,54613.3796363449,0.0,1.0
2022-07-12,34.61,35.14,34.58,34.79,36154,31.1838286028105,31.6613619503831,31.1567984133252,31.346009739722,40126.2447898147,0.0,1.0
2022-07-13,33.81,34.47,33.75,34.47,30730,30.4630235498706,31.057687718546,30.4089631709001,31.057687718546,34106.3091882228,0.0,1.0
2022-07-14,33.25,33.39,32.76,33.39,63928,29.9584600128127,30.0846008970772,29.5169669178871,30.0846008970772,70951.7778647806,0.0,1.0
2022-07-15,34.21,34.52,33.46,33.75,70271,30.8234260763406,31.1027380343548,30.1476713392094,30.4089631709001,77991.6841186333,0.0,1.0
2022-07-18,34.14,34.72,34.05,34.5,36838,30.7603556342083,31.2829392975897,30.6792650657526,31.0847179080313,40885.395960812,0.0,1.0
2022-07-19,34.79,35.0,34.16,34.26,41006,31.346009739722,31.5352210661187,30.7783757605318,30.8684763921493,45511.3346753095,0.0,1.0
2022-07-20,35.21,35.25,34.55,34.9,57937,31.7244323925154,31.7604726451624,31.12976822384,31.4451204345012,64302.5458977567,0.0,1.0
2022-07-21,35.24,35.39,34.935,35.04,50369,31.7514625820006,31.8866135294268,31.4766556555673,31.5712613187657,55903.0487309338,0.0,1.0
2022-07-22,35.28,35.5,34.92,35.28,49473,31.7875028346476,31.9857242242061,31.4631405608247,31.7875028346476,54908.6050917327,0.0,1.0
2022-07-25,35.95,36.01,35.48,35.6,31454,32.3911770664847,32.4452374454552,31.9677040978826,32.0758248558236,34909.8551645415,0.0,1.0
2022-07-26,37.74,37.78,34.839,36.27,82836,34.0039783724377,34.0400186250847,31.3901590492145,32.6794990876607,91937.2023402415,0.0,1.0
2022-07-27,36.98,37.82,36.85,37.34,54675,33.3192135721448,34.0760588777317,33.2020827510421,33.6435758459677,60682.1495237905,0.0,1.0
2022-07-28,38.02,38.24,36.72,37.2,93471,34.2562601409666,34.4544815305251,33.0849519299394,33.5174349617033,103740.671205089,0.0,1.0
2022-07-29,37.84,38.1999,37.55,37.82,54139,34.0940790040552,34.4183511772465,33.8327871723644,34.0760588777317,60087.2591324826,0.0,1.0
2022-08-01,37.67,37.95,37.15,37.48,85663,33.9409079303054,34.1931896988344,33.4723846458945,33.7697167302322,95074.8052063369,0.0,1.0
2022-08-02,37.23,37.63,37.1531,37.59,40123,33.5444651511885,33.9048676776584,33.4751777654747,33.8688274250114,44531.3193478381,0.0,1.0
2022-08-03,37.38,37.55,36.9268,37.27,37658,33.6796160986147,33.8327871723644,33.2712800361243,33.5805054038355,41795.4894699022,0.0,1.0
2022-08-04,37.22,37.53,37.15,37.53,27263,33.5354550880268,33.814767046041,33.4723846458945,33.814767046041,30258.389436984,0.0,1.0
2022-08-05,37.38,37.52,37.08,37.08,31273,33.6796160986147,33.8057569828792,33.4093142037623,33.4093142037623,34708.9686704618,0.0,1.0
2022-08-08,37.44,37.74,37.21,37.54,38581,33.7336764775852,34.0039783724377,33.526445024865,33.8237771092027,42819.8996026952,0.0,1.0
2022-08-09,37.53,37.54,37.22,37.23,38902,34.0219984987612,34.0310637794696,33.7409747967996,33.7500400775081,42913.1774858306,0.23,1.0
2022-08-10,37.75,38.095,37.55,37.73,37913,34.2214346743468,34.5341868587878,34.040129060178,34.2033041129299,41822.2018924552,0.0,1.0
2022-08-11,38.09,38.175,37.905,37.98,31081,34.5296542184336,34.6067091044553,34.3619465253275,34.4299361306408,34285.7557307362,0.0,1.0
2022-08-12,38.77,38.86,38.23,38.31,41629,35.1460933066073,35.2276808329832,34.6565681483517,34.7290903940192,45921.3579136713,0.0,1.0
2022-08-15,39.02,39.06,38.1376,38.71,42750,35.3727253243182,35.4089864471519,34.5728049546058,35.0917016223566,47157.9440008035,0.0,1.0
2022-08-16,39.3,39.5,38.72,39.11,53802,35.6265531841544,35.8078587983231,35.1007669030651,35.4543128506941,59349.5135235375,0.0,1.0
2022-08-17,39.14,39.2,38.68,39.2,50592,35.4815086928194,35.53590037707,35.0645057802313,35.53590037707,55808.5310617228,0.0,1.0
2022-08-18,39.27,39.4664,38.86,39.28,29916,35.5993573420291,35.7773994551428,35.2276808329832,35.6084226227375,33000.6328123517,0.0,1.0
2022-08-19,38.81,39.1,38.49,39.07,38213,35.182354429441,35.4452475699857,34.892265446771,35.4180517278603,42153.1348328118,0.0,1.0
2022-08-22,38.17,38.7084,37.95,38.6,40171,34.6021764641011,35.0902511774433,34.4027402885155,34.9919835345638,44313.0238235386,0.0,1.0
2022-08-23,37.72,38.46,37.71,38.25,39367,34.1942388322215,34.8650696046457,34.185173551513,34.6746987097686,43426.1235433831,0.0,1.0
2022-08-24,37.65,37.9,37.3,37.9,34904,34.1307818672624,34.3574138849733,33.8134970424671,34.3574138849733,38502.9445006794,0.0,1.0
2022-08-25,38.18,38.2,37.68,37.95,42074,34.6112417448095,34.6293723062264,34.1579777093877,34.4027402885155,46412.2417752002,0.0,1.0
2022-08-26,37.9,38.23,37.8,38.15,61885,34.3574138849733,34.6565681483517,34.2667610778889,34.5840459026842,68265.9500465433,0.0,1.0
2022-08-29,37.22,37.875,37.1726,37.63,49403,33.7409747967996,34.3347506832022,33.6980053662417,34.1126513058455,54496.9335081099,0.0,1.0
2022-08-30,37.51,37.58,37.3,37.39,46155,34.0038679373443,34.0673249023033,33.8134970424671,33.8950845688431,50914.0328738499,0.0,1.0
2022-08-31,37.56,37.71,37.19,37.51,108972,34.0491943408865,34.185173551513,33.7137789546743,34.0038679373443,120208.081255101,0.0,1.0
2022-09-01,37.52,37.67,37.03,37.52,65137,34.0129332180527,34.1489124286793,33.5687344633394,34.0129332180527,71853.263120008,0.0,1.0
2022-09-02,37.3,37.9,37.0,37.63,49582,33.8134970424671,34.3574138849733,33.541538621214,34.1126513058455,54694.3901625226,0.0,1.0
2022-09-06,37.07,37.38,36.69,37.35,56543,33.6049955861731,33.8860192881346,33.2605149192525,33.8588234460093,62373.1374885949,0.0,1.0
2022-09-07,37.35,37.46,36.92,36.92,45625,33.8588234460093,33.9585415338021,33.4690163755466,33.4690163755466,50329.3846792201,0.0,1.0
2022-09-08,37.27,37.56,36.94,37.1,39245,33.7863012003418,34.0491943408865,33.4871469369634,33.6321914282984,43291.5441476382,0.0,1.0
2022-09-09,37.44,37.75,36.79,37.47,35169,33.9404109723852,34.2214346743468,33.3511677263369,33.9676068145105,38795.2685979944,0.0,1.0
2022-09-12,37.81,37.86,37.44,37.45,29144,34.2758263585974,34.3211527621396,33.9404109723852,33.9494762530937,32149.0320458343,0.0,1.0
2022-09-13,36.83,37.56,36.61,37.56,44650,33.3874288491706,34.0491943408865,33.187992673585,34.0491943408865,49253.8526230615,0.0,1.0
2022-09-14,37.12,37.12,36.76,36.76,41813,33.6503219897153,33.6503219897153,33.3239718842116,33.3239718842116,46124.33011709,0.0,1.0
2022-09-15,37.39,37.7,37.03,37.03,38812,33.8950845688431,34.1761082708046,33.5687344633394,33.5687344633394,42813.8976037236,0.0,1.0
2022-09-16,37.54,37.54,36.0854,37.17,119765,34.0310637794696,34.0310637794696,32.7124280476205,33.6956483932575,132113.945339327,0.0,1.0
2022-09-19,38.22,38.24,36.78,37.235,46222,34.6475028676433,34.6656334290601,33.3421024456284,33.7545727178623,50987.9412305295,0.0,1.0
2022-09-20,38.3,38.36,37.81,37.88,36272,34.7200251133107,34.7744167975614,34.2758263585974,34.3392833235564,40011.9987087052,0.0,1.0
2022-09-21,38.08,38.6,37.95,38.28,47008,34.5205889377252,34.9919835345638,34.4027402885155,34.7018945518939,51854.9855342636,0.0,1.0
2022-09-22,37.46,38.08,37.19,38.08,40112,33.9585415338021,34.5205889377252,33.7137789546743,34.5205889377252,44247.9403452686,0.0,1.0
2022-09-23,37.1,37.425,36.66,37.23,41504,33.6321914282984,33.9268130513226,33.2333190771272,33.7500400775081,45783.4691885228,0.0,1.0
2022-09-26,36.88,37.3,36.75,36.82,47237,33.4327552527128,33.8134970424671,33.3149066035031,33.3783635684622,52107.5976787358,0.0,1.0
2022-09-27,36.26,37.13,36.13,37.09,43234,32.8707078487898,33.6593872704237,32.7528591995801,33.62312614759,47691.8491445786,0.0,1.0
2022-09-28,36.59,36.99,36.22,36.43,51985,33.1698621121682,33.5324733405056,32.834446725956,33.0248176208332,57345.1630147782,0.0,1.0
2022-09-29,36.21,36.555,35.96,36.39,40780,32.8253814452476,33.1381336296886,32.5987494275367,32.9885564979994,44984.8176924624,0.0,1.0
2022-09-30,35.71,36.55,35.5,36.1,67446,32.3721174098258,33.1336009893344,32.1817465149486,32.7256633574548,74400.3436509518,0.0,1.0
2022-10-03,36.19,36.41,35.55,35.78,58810,32.8072508838307,33.0066870594163,32.2270729184908,32.4355743747848,64873.887407889,0.0,1.0
2022-10-04,37.28,37.3,36.44,36.44,41561,33.7953664810503,33.8134970424671,33.0338829015416,33.0338829015416,45846.3464471905,0.0,1.0
2022-10-05,37.04,37.46,36.73,37.05,31808,33.5777997440478,33.9585415338021,33.2967760420863,33.5868650247562,35087.7165562002,0.0,1.0
2022-10-06,36.97,37.14,36.6,36.68,35268,33.5143427790887,33.6684525511321,33.1789273928766,33.2514496385441,38904.476468312,0.0,1.0
2022-10-07,35.82,36.77,35.69,36.77,40780,32.4718354976186,33.33303716492,32.3539868484089,33.33303716492,44984.8176924623,0.0,1.0
2022-10-10,36.31,36.34,35.8,35.8,32689,32.9160342523319,32.9432300944573,32.4537049362017,32.4537049362017,36059.5562910472,0.0,1.0
2022-10-11,36.42,36.52,35.96,36.12,37194,33.0157523401247,33.1064051472091,32.5987494275367,32.7437939188717,41029.0659454009,0.0,1.0
2022-10-12,36.57,36.95,36.04,36.24,54763,33.1517315507513,33.4962122176719,32.6712716732042,32.8525772873729,60409.6020424796,0.0,1.0
2022-10-13,37.89,38.0,36.18,36.18,56971,34.3483486042649,34.4480666920577,32.7981856031223,32.7981856031223,62845.2684835035,0.0,1.0
2022-10-14,37.38,38.0,37.28,37.96,44438,33.8860192881346,34.4480666920577,33.7953664810503,34.4118055692239,49019.9933452095,0.0,1.0
2022-10-17,37.91,37.96,37.56,37.6,65307,34.3664791656817,34.4118055692239,34.0491943408865,34.0854554637202,72040.79178621,0.0,1.0
2022-10-18,37.4,38.14,37.25,38.0,80999,33.9041498495515,34.5749806219758,33.7681706389249,34.4480666920577,89350.7907864581,0.0,1.0
2022-10-19,38.23,38.28,37.27,37.33,61825,34.6565681483517,34.7018945518939,33.7863012003418,33.8406928845924,68199.763458472,0.0,1.0
2022-10-20,36.98,38.35,36.76,38.35,47125,33.5234080597972,34.7653515168529,33.3239718842116,34.7653515168529,51984.0493810026,0.0,1.0
2022-10-21,37.59,38.97,36.98,37.25,70434,34.0763901830118,35.327398920776,33.5234080597972,33.7681706389249,77696.4357369027,0.0,1.0
2022-10-24,37.99,38.05,37.71,37.75,39038,34.4390014113492,34.4933930955998,34.185173551513,34.2214346743468,43063.2004187923,0.0,1.0
2022-10-25,37.97,38.56,37.54,38.12,42293,34.4208708499324,34.9557224117301,34.0310637794696,34.5568500605589,46653.8228216604,0.0,1.0
2022-10-26,38.15,38.6139,37.5,38.27,37649,34.5840459026842,35.0045842747486,33.9948026566359,34.6928292711854,41530.9809049416,0.0,1.0
2022-10-27,38.04,38.85,37.98,38.22,45659,34.4843278148914,35.2186155522747,34.4299361306408,34.6475028676433,50366.8904124605,0.0,1.0
2022-10-28,39.1,39.33,38.2,38.29,64422,35.4452475699857,35.6537490262797,34.6293723062264,34.7109598326023,71064.5396121581,0.0,1.0
2022-10-31,39.29,39.5,38.82,38.82,54523,35.6174879034459,35.8078587983231,35.1914197101494,35.1914197101494,60144.8556901945,0.0,1.0
2022-11-01,39.42,40.15,38.732,39.06,133478,35.7353365526556,36.3971020443715,35.1116452399152,35.4089864471519,147240.890043023,0.0,1.0
2022-11-02,39.01,39.88,38.875,39.34,70254,35.3636600436097,36.1523394652437,35.2412787540458,35.6628143069881,77497.8759726889,0.0,1.0
2022-11-03,39.01,39.33,38.55,38.78,41603,35.3636600436097,35.6537490262797,34.9466571310217,35.1551585873157,45892.6770588405,0.0,1.0
2022-11-04,39.93,39.93,39.2,39.2,41140,36.1976658687859,36.1976658687859,35.53590037707,35.53590037707,45381.9372208902,0.0,1.0
2022-11-07,39.87,40.205,39.51,39.78,63775,36.1432741845352,36.4469610882679,35.8169240790315,36.0616866581593,70350.8275707894,0.0,1.0
2022-11-08,39.28,40.17,39.07,39.96,40884,35.6084226227375,36.4152326057883,35.4180517278603,36.2248617109112,45099.541111786,0.0,1.0
2022-11-09,39.1,39.425,38.8,38.98,56581,35.6537490262797,35.9501037176746,35.3801908496075,35.5443257556108,62050.0553355369,0.23,1.0
2022-11-10,40.09,40.53,37.49,39.93,77126,36.556491009298,36.9577096684173,34.1856534781388,36.4105933150728,84580.911751447,0.0,1.0
2022-11-11,39.19,40.33,39.16,40.22,50508,35.7358164792813,36.7753375506358,35.7084606616141,36.675032885856,55390.0460381984,0.0,1.0
2022-11-14,39.38,39.69,38.97,39.35,57649,35.9090699911738,36.191746773735,35.5352071497217,35.8817141735065,63221.2870051495,0.0,1.0
2022-11-15,39.48,39.85,38.92,39.51,59674,36.0002560500645,36.3376444679602,35.4896141202764,36.0276118677317,65442.0212101736,0.0,1.0
2022-11-16,39.03,39.63,38.94,39.63,34780,35.5899187850562,36.1370351384006,35.5078513320545,36.1370351384006,38141.7953830786,0.0,1.0
2022-11-17,39.09,39.09,38.648,38.73,50727,35.6446304203906,35.6446304203906,35.2415880400935,35.3163606083839,55630.2143300009,0.0,1.0
2022-11-18,39.35,39.87,39.01,39.66,60434,35.8817141735065,36.3558816797384,35.571681573278,36.1643909560678,66275.4819488493,0.0,1.0
2022-11-21,39.73,39.8827,39.18,39.58,54459,36.2282211972913,36.3674623092175,35.7266978733923,36.0914421089552,59722.9452204452,0.0,1.0
2022-11-22,39.85,40.0,39.01,39.99,62314,36.3376444679602,36.4744235562964,35.571681573278,36.4653049504073,68337.2006182049,0.0,1.0
2022-11-23,39.51,39.99,39.4,39.96,28002,36.0276118677317,36.4653049504073,35.9273072029519,36.4379491327401,30708.6415847317,0.0,1.0
2022-11-25,39.75,39.75,39.0,39.66,18204,36.2464584090695,36.2464584090695,35.5625629673889,36.1643909560678,19963.5780090156,0.0,1.0
2022-11-28,39.05,39.63,38.86,39.63,29782,35.6081559968343,36.1370351384006,35.4349024849419,36.1370351384006,32660.6943674195,0.0,1.0
2022-11-29,39.08,39.29,38.92,38.92,44509,35.6355118145015,35.8270025381721,35.4896141202764,35.4896141202764,48811.189496994,0.0,1.0
2022-11-30,39.86,39.885,38.49,39.06,113011,36.3467630738493,36.369559588572,35.0975140670462,35.6172746027234,123934.515182205,0.0,1.0
2022-12-01,39.26,39.94,39.06,39.77,49900,35.7996467205049,36.4197119209619,35.6172746027234,36.2646956208476,54723.2774472577,0.0,1.0
2022-12-02,39.18,39.33,38.83,39.09,47272,35.7266978733923,35.8634769617284,35.4075466672747,35.6446304203906,51841.2579456266,0.0,1.0
2022-12-05,38.21,39.0,37.79,39.0,53149,34.8421931021521,35.5625629673889,34.459211654811,35.5625629673889,58286.3221050962,0.0,1.0
2022-12-06,37.88,38.34,37.75,38.3,33239,34.5412791078126,34.9607349787101,34.4227372312547,34.9242605551538,36451.8440695271,0.0,1.0
2022-12-07,37.55,38.08,37.55,37.94,32407,34.2403651134732,34.7236512255941,34.2403651134732,34.5959907431471,35539.4238924506,0.0,1.0
2022-12-08,37.63,37.8,37.359,37.54,38721,34.3133139605858,34.4683302607,34.0661997409919,34.2312465075841,42463.7279766587,0.0,1.0
2022-12-09,37.51,37.67,37.32,37.46,37099,34.2038906899169,34.3497883841421,34.0306371780245,34.1582976604715,40684.9472949061,0.0,1.0
2022-12-12,37.65,37.9199,37.11,37.52,51073,34.3315511723639,34.57766234531,33.8391464543539,34.213009295806,56009.6582978717,0.0,1.0
2022-12-13,37.94,38.5,37.3,37.87,171764,34.5959907431471,35.1066326729352,34.0123999662463,34.5321605019236,188366.513576168,0.0,1.0
2022-12-14,37.1,38.0,37.03,37.7,50849,33.8300278484649,34.6507023784815,33.7661976072413,34.3771442018093,55764.0067117356,0.0,1.0
2022-12-15,36.3,36.94,36.13,36.8,58969,33.1005393773389,33.6841301542397,32.9455230772247,33.5564696717926,64668.8767091653,0.0,1.0
2022-12-16,36.5,36.65,35.95,36.39,215826,33.2829114951204,33.4196905834565,32.7813881712213,33.1826068303406,236687.496559757,0.0,1.0
2022-12-19,36.25,36.6,36.1,36.39,62256,33.0549463478936,33.3740975540112,32.9181672595575,33.1826068303406,68273.5944039374,0.0,1.0
2022-12-20,36.43,36.6,36.28,36.31,43130,33.2190812538969,33.3740975540112,33.0823021655608,33.109657983228,47298.8969198443,0.0,1.0
2022-12-21,37.17,37.35,36.6,36.6,52250,33.8938580896884,34.0579929956917,33.3740975540112,33.3740975540112,57300.4257839523,0.0,1.0
2022-12-22,36.88,37.25,36.57,37.11,47600,33.6294185189052,33.966806936801,33.3467417363439,33.8391464543539,52200.9620538973,0.0,1.0
2022-12-23,37.27,37.53,36.8,37.04,33089,33.9850441485791,34.2221279016951,33.5564696717926,33.7753162131304,36287.3452395253,0.0,1.0
2022-12-27,37.09,37.52,37.09,37.38,43884,33.8209092425758,34.213009295806,33.8209092425758,34.0853488133589,48125.7777053198,0.0,1.0
2022-12-28,36.91,37.35,36.88,37.08,54141,33.6567743365725,34.0579929956917,33.6294185189052,33.8117906366867,59374.2077008413,0.0,1.0
2022-12-29,37.38,37.45,36.98,37.02,61341,34.0853488133589,34.1491790545825,33.720604577796,33.7570790013523,67270.1515409267,0.0,1.0
2022-12-30,37.3,37.5,37.16,37.31,45966,34.0123999662463,34.1947720840278,33.8847394837993,34.0215185721354,50409.0214657446,0.0,1.0
2023-01-03,36.86,37.6,36.63,37.29,57368,33.6111813071271,34.2859581429186,33.4014533716784,34.0032813603573,62913.1258636129,0.0,1.0
2023-01-04,36.91,37.49,36.75,37.1,40081,33.6567743365725,34.1856534781388,33.5108766423473,33.8300278484649,43955.1840353414,0.0,1.0
2023-01-05,36.59,36.8,36.4,36.76,44522,33.3649789481221,33.5564696717926,33.1917254362297,33.5199952482363,48825.4460622607,0.0,1.0
2023-01-06,37.53,37.61,36.77,36.77,48479,34.2221279016951,34.2950767488076,33.5291138541254,33.5291138541254,53164.9251977075,0.0,1.0
2023-01-09,37.05,37.54,37.0,37.53,35819,33.7844348190195,34.2312465075841,33.7388417895741,34.2221279016951,39281.2239455576,0.0,1.0
2023-01-10,37.61,37.65,36.938,36.99,31417,34.2950767488076,34.3315511723639,33.6823064330619,33.7297231836851,34453.7316144389,0.0,1.0
2023-01-11,37.47,37.66,37.285,37.57,30661,34.1674162663606,34.340669778253,33.9987220574127,34.2586023252513,33624.6575112299,0.0,1.0
2023-01-12,37.98,38.12,37.52,37.55,32368,34.6324651667034,34.7601256491504,34.213009295806,34.2403651134732,35496.6541966501,0.0,1.0
2023-01-13,37.99,38.26,37.5,37.72,34867,34.6415837725925,34.8877861315975,34.1947720840278,34.3953814135875,38237.2047044797,0.0,1.0
2023-01-17,37.68,37.92,37.5799,37.85,32701,34.3589069900312,34.5777535313689,34.2676297450815,34.5139232901454,35861.841599254,0.0,1.0
2023-01-18,37.13,37.5,37.01,37.38,48466,33.8573836661321,34.1947720840278,33.7479603954632,34.0853488133589,53150.6686324408,0.0,1.0
2023-01-19,37.21,37.405,36.794,36.88,47027,33.9303325132447,34.1081453280816,33.5509985082592,33.6294185189052,51572.5765232904,0.0,1.0
2023-01-20,37.7,37.76,37.16,37.54,106737,34.3771442018093,34.4318558371438,33.8847394837993,34.2312465075841,117054.077452664,0.0,1.0
2023-01-23,37.31,37.73,37.16,37.61,30883,34.0215185721354,34.4045000194765,33.8847394837993,34.2950767488076,33868.1157796325,0.0,1.0
2023-01-24,37.54,37.64,36.91,37.175,44801,34.2312465075841,34.3224325664749,33.6567743365725,33.8984173926329,49131.4138860641,0.0,1.0
2023-01-25,37.22,37.51,37.12,37.39,39445,33.9394511191338,34.2038906899169,33.848265060243,34.094467419248,43257.7089961339,0.0,1.0
2023-01-26,36.9,37.57,36.675,37.42,33803,33.6476557306834,34.2586023252513,33.4424870981792,34.1218232369152,37070.3596703337,0.0,1.0
2023-01-27,37.15,37.355,36.84,36.84,37897,33.8756208779102,34.0625522986362,33.5929440953489,33.5929440953489,41560.0810705156,0.0,1.0
2023-01-30,37.37,37.59,36.985,37.1,47391,34.0762302074699,34.2768395370295,33.7251638807405,33.8300278484649,51971.7603507613,0.0,1.0
2023-01-31,38.52,38.64,37.465,37.99,70363,35.1248698847134,35.2342931553823,34.1628569634161,34.6415837725925,77164.2078361002,0.0,1.0
2023-02-01,39.76,39.87,38.178,38.56,92862,36.2555770149586,36.3558816797384,34.8130135633071,35.1613443082697,101837.9356775,0.0,1.0
2023-02-02,39.95,39.95,39.07,39.76,67858,36.428830526851,36.428830526851,35.6263932086125,36.2555770149586,74417.0773750705,0.0,1.0
2023-02-03,40.67,40.7,39.74,39.74,66219,37.0853701508643,37.1127259685315,36.2373398031804,36.2373398031804,72619.6534925845,0.0,1.0
2023-02-06,40.05,40.51,40.035,40.48,36928,36.5200165857417,36.9394724566391,36.5063386769081,36.9121166389719,40497.4186287041,0.0,1.0
2023-02-07,40.19,40.47,39.68,40.0,51453,36.6476770681888,36.9029980330828,36.182628167846,36.4744235562964,56426.3886672094,0.0,1.0
2023-02-08,39.74,40.2502,39.63,40.16,41761,36.2373398031804,36.702571075641,36.1370351384006,36.6203212505215,45797.5709313614,0.0,1.0
2023-02-09,38.83,39.64,38.72,39.63,46139,35.6355118145015,36.378874280887,35.5345613561035,36.3696969664871,50275.0565033539,0.25,1.0
2023-02-10,38.96,39.13,38.66,38.66,39809,35.7548169016992,35.9108312464961,35.4794974697046,35.4794974697046,43377.6138265245,0.0,1.0
2023-02-13,39.46,39.5,38.92,39.08,36020,36.2136826216902,36.2503918792895,35.7181076440999,35.864944674497,39248.9550109627,0.0,1.0
2023-02-14,39.08,39.39,38.86,39.39,31380,35.864944674497,36.1494414208915,35.663043757701,36.1494414208915,34193.0096680736,0.0,1.0
2023-02-15,39.5,39.615,38.86,39.0,39081,36.2503918792895,36.3559309948874,35.663043757701,35.7915261592985,42584.3534365195,0.0,1.0
2023-02-16,39.35,39.8857,39.21,39.21,42480,36.1127321632922,36.6043608956905,35.9842497616947,35.9842497616947,46288.0513288644,0.0,1.0
2023-02-17,40.09,40.34,39.22,39.49,72450,36.7918534288789,37.0212862888744,35.9934270760945,36.2412145648897,78944.6638129996,0.0,1.0
2023-02-21,39.85,40.5755,39.584,40.11,99645,36.5715978832832,37.2374120429901,36.327481320248,36.8102080576785,108577.515881937,0.0,1.0
2023-02-22,39.6,40.0,39.275,39.86,93291,36.3421650232877,36.7092575992805,36.0439023052935,36.580775197683,101653.921763679,0.0,1.0
2023-02-23,39.88,39.9,39.47,39.61,60872,36.5991298264826,36.6174844552823,36.22285993609,36.3513423376875,66328.7726104199,0.0,1.0
2023-02-24,39.31,39.82,38.99,39.5,79952,36.0760229056929,36.5440659400837,35.7823488448986,36.2503918792895,87119.1685462656,0.0,1.0
2023-02-27,39.33,39.6,39.18,39.55,36554,36.0943775344925,36.3421650232877,35.9567178184952,36.2962784512886,39830.8245827521,0.0,1.0
2023-02-28,39.3,39.73,38.5341,39.33,57341,36.0668455912931,36.4614701104853,35.3639550814109,36.0943775344925,62481.2417902168,0.0,1.0
2023-03-01,39.02,39.42,38.75,39.22,47624,35.8098807880981,36.1769733640909,35.562093299303,35.9934270760945,51893.176941757,0.0,1.0
2023-03-02,38.63,38.97,38.44,38.9,39813,35.4519655265051,35.763994216099,35.2775965529085,35.6997530153003,43381.972400096,0.0,1.0
2023-03-03,39.07,39.85,38.55,38.81,50788,35.8557673600972,36.5715978832832,35.3785470113066,35.6171571857019,55340.8086367788,0.0,1.0
2023-03-06,38.71,39.145,38.44,38.88,57910,35.5253840417037,35.9245972180959,35.2775965529085,35.6813983865006,63101.2488807565,0.0,1.0
2023-03-07,37.53,38.72,37.425,38.72,73512,34.4424609425249,35.5345613561035,34.3460991413268,35.5345613561035,80101.8650962213,0.0,1.0
2023-03-08,37.34,37.62,36.93,37.54,48177,34.2680919689283,34.5250567721233,33.8918220785357,34.4516382569247,52495.7497380109,0.0,1.0
2023-03-09,35.635,37.14,35.56,37.14,81573,32.703359863759,34.0845456809319,32.6345300057604,34.0845456809319,88885.4804860983,0.0,1.0
2023-03-10,35.01,35.78,34.19,35.19,91608,32.1297777137702,32.8364309225564,31.377237932985,32.294969372967,99820.051933489,0.0,1.0
2023-03-13,33.14,34.43,32.02,34.43,123697,30.4136199210039,31.5974934785807,29.385760708224,31.5974934785807,134785.618767103,0.0,1.0
2023-03-14,33.97,36.01,33.59,35.27,120750,31.1753370161889,33.0475091537523,30.8265990689958,32.3683878881656,131574.439688333,0.0,1.0
2023-03-15,33.8,33.89,32.34,33.08,103954,31.019322671392,31.1019185009904,29.6794347690183,30.358556034605,113272.789261788,0.0,1.0
2023-03-16,34.93,35.67,33.11,33.28,92258,32.0563591985717,32.7354804641584,30.3860879778044,30.5421023226014,100528.32013885,0.0,1.0
2023-03-17,33.53,34.69,33.22,34.69,215603,30.7715351825969,31.836103652976,30.4870384362024,31.836103652976,234930.384431665,0.0,1.0
2023-03-20,33.67,34.78,33.62,34.02,147782,30.9000175841943,31.9186994825744,30.8541310121952,31.2212235881881,161029.679884234,0.0,1.0
2023-03-21,34.63,35.0,34.34,34.41,127825,31.7810397665771,32.1206003993704,31.5148976489823,31.579138849781,139283.666692846,0.0,1.0
2023-03-22,33.14,34.95,33.07,34.5,92878,30.4136199210039,32.0747138273713,30.3493787202051,31.6617346793794,101203.899042426,0.0,1.0
2023-03-23,32.72,33.64,32.41,33.3,93415,30.0281727162114,30.8724856409949,29.743675969817,30.560456951401,101789.037544394,0.0,1.0
2023-03-24,33.32,33.41,32.55,32.55,100033,30.5788115802006,30.661407409799,29.8721583714145,29.8721583714145,109000.297518369,0.0,1.0
2023-03-27,33.71,34.015,33.6,33.85,73070,30.9367268417936,31.2166349309881,30.8357763833956,31.0652092433911,79620.2427165754,0.0,1.0
2023-03-28,33.64,33.88,33.27,33.68,52620,30.8724856409949,31.0927411865906,30.5329250082015,30.9091948985942,57337.0353325057,0.0,1.0
2023-03-29,33.45,33.94,33.18,33.81,59909,30.6981166673983,31.1478050729895,30.4503291786032,31.0284999857918,65279.4460230917,0.0,1.0
2023-03-30,32.87,33.53,32.59,33.5,34252,30.1658324322087,30.7715351825969,29.9088676290138,30.7440032393974,37322.4654923791,0.0,1.0
2023-03-31,33.37,33.88,33.0,33.39,115824,30.6246981521997,31.0927411865906,30.2851375194064,30.6430527809994,126206.856335085,0.0,1.0
2023-04-03,33.61,33.79,33.12,33.45,86206,30.8449536977954,31.0101453569922,30.3952652922042,30.6981166673983,93933.7983252374,0.0,1.0
2023-04-04,32.58,33.51,32.16,33.51,53432,29.899690314614,30.7531805537972,29.5142431098215,30.7531805537972,58221.8257675112,0.0,1.0
2023-04-05,32.19,32.45,32.08,32.23,43999,29.541775053021,29.7803852274163,29.4408245946229,29.5784843106202,47943.2196426248,0.0,1.0
2023-04-06,32.42,32.74,32.08,32.2,47480,29.7528532842168,30.0465273450111,29.4408245946229,29.5509523674208,51736.2682931846,0.0,1.0
2023-04-10,32.54,32.73,32.2,32.2,78092,29.8629810570147,30.0373500306113,29.5509523674208,29.5509523674208,85092.4318355385,0.0,1.0
2023-04-11,32.4,32.87,32.18,32.51,76928,29.7344986554172,30.1658324322087,29.5325977386211,29.8354491138152,83824.0869262448,0.0,1.0
2023-04-12,31.94,32.52,31.82,32.52,55692,29.3123421930255,29.844626428215,29.2022144202276,29.844626428215,60684.419835384,0.0,1.0
2023-04-13,32.03,32.1,31.63,32.1,63389,29.3949380226238,29.4591792234226,29.027845446631,29.4591792234226,69071.4050302587,0.0,1.0
2023-04-14,31.08,32.29,30.93,32.29,87847,28.5230931546409,29.6335481970192,28.3854334386436,29.6335481970192,95721.9031329274,0.0,1.0
2023-04-17,31.56,31.58,30.625,31.06,85002,28.9636042458323,28.9819588746319,28.1055253494491,28.5047385258413,92621.8676802291,0.0,1.0
2023-04-18,30.61,31.42,30.47,31.42,67578,28.0917593778494,28.8351218442348,27.9632769762519,28.8351218442348,73635.921202966,0.0,1.0
2023-04-19,31.62,31.835,30.645,30.69,55170,29.0186681322312,29.2159803918274,28.1238799782488,28.165177893048,60115.6259843091,0.0,1.0
2023-04-20,31.63,31.81,31.35,31.68,53111,29.027845446631,29.1930371058278,28.7708806434361,29.0737320186301,57872.0502384021,0.0,1.0
2023-04-21,31.6,31.62,31.24,31.54,86901,29.0003135034316,29.0186681322312,28.6699301850381,28.9452496170327,94691.1004832778,0.0,1.0
2023-04-24,31.27,31.88,31.27,31.74,37048,28.6974621282375,29.2572783066265,28.6974621282375,29.1287959050291,40369.108418827,0.0,1.0
2023-04-25,29.05,31.0,28.96,30.95,115134,26.6600983314774,28.4496746394424,26.5775025018791,28.4037880674433,125455.002394009,0.0,1.0
2023-04-26,29.0,29.27,28.23,28.93,73433,26.6142117594784,26.8619992482735,25.9075585506922,26.5499705586796,80015.7832681849,0.0,1.0
2023-04-27,29.08,29.63,28.9126,29.0,59087,26.6876302746769,27.192382566667,26.5340020316239,26.6142117594784,64383.7591541575,0.0,1.0
2023-04-28,29.07,29.3,28.48,28.96,68924,26.6784529602771,26.889531191473,26.1369914106877,26.5775025018791,75102.581209761,0.0,1.0
2023-05-01,28.66,29.25,28.6,29.03,59132,26.3021830698845,26.8436446194739,26.2471191834855,26.6417437026778,64432.7931068363,0.0,1.0
2023-05-02,27.69,29.1775,27.2701,28.52,114925,25.4119835731019,26.7771090900752,25.0266281414535,26.173700668287,125227.2669249,0.0,1.0
2023-05-03,27.36,28.67,27.33,27.72,105021,25.1091321979079,26.3113603842843,25.0816002547084,25.4395155163014,114435.438761974,0.0,1.0
2023-05-04,27.25,27.58,26.03,26.96,154016,25.0081817395098,25.3110331147039,23.8885493827318,24.742039621915,167822.516795348,0.0,1.0
2023-05-05,27.66,28.72,27.21,27.82,92505,25.3844516299025,26.3572469562834,24.9714724819105,25.5312886602996,100797.462056888,0.0,1.0
2023-05-08,27.36,27.89,27.2907,27.89,57688,25.1091321979079,25.5955298610983,25.0455334091171,25.5955298610983,62859.3480475406,0.0,1.0
2023-05-09,26.96,27.265,26.5,27.11,61674,24.9714724819105,25.2539761579856,24.5454013638958,25.1104087160458,66585.2220450553,0.25,1.0
2023-05-10,26.83,27.23,26.62,27.23,46515,24.8510610789933,25.221557703354,24.656550351204,25.221557703354,50219.0810297005,0.0,1.0
2023-05-11,26.43,26.79,26.25,26.5,53099,24.4805644546326,24.8140114165572,24.3138409736703,24.5454013638958,57327.3779124168,0.0,1.0
2023-05-12,26.54,26.62,26.0828,26.62,40076,24.5824510263318,24.656550351204,24.1589733846875,24.656550351204,43267.3307824632,0.0,1.0
2023-05-15,26.79,27.3,26.6,26.6,58084,24.8140114165572,25.2863946126171,24.6380255199859,24.6380255199859,62709.3432769886,0.0,1.0
2023-05-16,26.4,26.91,26.38,26.88,47688,24.4527772078056,24.9251604038655,24.4342523765875,24.8973731570384,51485.4893291272,0.0,1.0
2023-05-17,27.85,27.93,26.478,26.71,80687,25.7958274711131,25.8699267959852,24.5250240495559,24.7399120916851,87112.2646682454,0.0,1.0
2023-05-18,27.61,27.92,27.49,27.85,86147,25.5735294964967,25.8606643803762,25.4623805091885,25.7958274711131,93007.055218007,0.0,1.0
2023-05-19,26.96,27.74,26.76,27.6,56772,24.9714724819105,25.6939408994139,24.7862241697302,25.5642670808877,61292.8661338957,0.0,1.0
2023-05-22,27.9,28.03,26.81,27.38,65540,25.8421395491582,25.9625509520754,24.8325362477753,25.3604939374893,70759.0792365164,0.0,1.0
2023-05-23,28.67,29.42,27.88,28.01,115612,26.5553455510525,27.2500267217288,25.8236147179401,25.9440261208574,124818.411179313,0.0,1.0
2023-05-24,28.32,28.59,27.88,28.56,71891,26.2311610047369,26.4812462261804,25.8236147179401,26.4534589793533,77615.8218704975,0.0,1.0
2023-05-25,27.62,28.755,27.415,28.11,46866,25.5827919121057,26.6340760837291,25.3929123921208,26.0366502769475,50598.0318507565,0.0,1.0
2023-05-26,28.04,28.07,27.62,27.69,50418,25.9718133676844,25.9996006145115,25.5827919121057,25.6476288213688,54432.8846040081,0.0,1.0
2023-05-30,28.22,28.27,27.565,28.01,51021,26.1385368486467,26.1848489266918,25.5318486262561,25.9440261208574,55083.9026812071,0.0,1.0
2023-05-31,27.6,28.385,27.38,28.26,114854,25.5642670808877,26.2913667061955,25.3604939374893,26.1755865110828,124000.050146946,0.0,1.0
2023-06-01,28.15,28.295,27.32,27.65,61423,26.0736999393836,26.2080049657144,25.3049194438352,25.6105791589327,66314.2344208812,0.0,1.0
2023-06-02,29.7,29.82,28.42,28.51,110707,27.5093743587813,27.6205233460895,26.3237851608271,26.4071469013082,119522.816372246,0.0,1.0
2023-06-05,28.64,29.66,28.53,29.66,69411,26.5275583042254,27.4723246963452,26.4256717325263,27.4723246963452,74938.334587822,0.0,1.0
2023-06-06,29.93,30.4,28.51,28.67,104212,27.7224099177887,28.1577434514125,26.4071469013082,26.5553455510525,112510.606734755,0.0,1.0
2023-06-07,30.63,30.88,30.18,30.18,126215,28.3707790104199,28.6023394006453,27.9539703080141,27.9539703080141,136265.74894472,0.0,1.0
2023-06-08,30.53,30.74,30.05,30.57,85525,28.2781548543297,28.4726655821191,27.8335589050969,28.3152045167658,92335.5241334006,0.0,1.0
2023-06-09,30.08,30.54,29.83,30.26,54101,27.8613461519239,28.2874172699387,27.6297857616985,28.0280696328862,58409.1691451752,0.0,1.0
2023-06-12,29.43,30.4,29.371,30.31,75182,27.2592891373378,28.1577434514125,27.2046408852446,28.0743817109313,81168.8906798869,0.0,1.0
2023-06-13,30.23,30.43,29.58,29.6,74388,28.0002823860592,28.1855306982395,27.3982253714731,27.4167502026911,80311.6628966431,0.0,1.0
2023-06-14,29.56,30.3825,29.45,30.33,65826,27.379700540255,28.1415342240967,27.2778139685558,28.0929065421494,71067.8539795994,0.0,1.0
2023-06-15,29.81,29.86,29.3,29.39,72869,27.6112609304805,27.6575730085256,27.1388777344206,27.2222394749017,78671.7019360042,0.0,1.0
2023-06-16,29.3,30.12,29.0,30.12,115786,27.1388777344206,27.89839581436,26.8610052661501,27.89839581436,125006.267141887,0.0,1.0
2023-06-20,28.84,29.27,28.69,29.27,100312,26.7128066164058,27.1110904875935,26.5738703822705,27.1110904875935,108300.042056354,0.0,1.0
2023-06-21,28.37,28.95,28.37,28.8,41729,26.277473082782,26.814693188105,26.277473082782,26.6757569539697,45051.962426924,0.0,1.0
2023-06-22,27.64,28.29,27.44,28.29,88084,25.6013167433237,26.2033737579098,25.4160684311434,26.2033737579098,95098.3023416131,0.0,1.0
2023-06-23,27.76,28.02,26.96,27.25,393699,25.7124657306319,25.9532885364664,24.9714724819105,25.240082534572,425050.026492788,0.0,1.0
2023-06-26,27.55,28.16,27.515,27.75,44713,25.5179550028426,26.0829623549926,25.485536548211,25.7032033150229,48273.5842218852,0.0,1.0
2023-06-27,27.72,28.07,27.16,27.68,76985,25.6754160681959,25.9996006145115,25.1567207940909,25.6383664057598,83115.4671196707,0.0,1.0
2023-06-28,27.29,27.73,27.055,27.73,121773,25.2771321970081,25.6846784838049,25.0594654301962,25.6846784838049,131470.023739218,0.0,1.0
2023-06-29,27.63,28.14,27.335,27.55,136921,25.5920543277147,26.0644375237746,25.3188130672487,25.5179550028426,147824.288802915,0.0,1.0
2023-06-30,27.18,27.8,27.15,27.8,102388,25.1752456253089,25.749515393068,25.1474583784819,25.749515393068,110541.358023626,0.0,1.0
2023-07-03,27.47,27.72,27.19,27.19,37051,25.4438556779704,25.6754160681959,25.1845080409179,25.1845080409179,40001.4440767802,0.0,1.0
2023-07-05,27.45,27.97,27.07,27.36,67623,25.4253308467524,25.9069764584213,25.0733590536097,25.3419691062712,73007.9526275703,0.0,1.0
2023-07-06,26.68,27.35,26.355,27.07,183274,24.7121248448581,25.3327066906622,24.411096337565,25.0733590536097,197868.469453667,0.0,1.0
2023-07-07,27.04,27.335,26.74,26.74,114826,25.0455718067827,25.3188130672487,24.7676993385122,24.7676993385122,123969.820451819,0.0,1.0
2023-07-10,26.86,28.135,26.695,27.05,63087,24.8788483258204,26.0598063159701,24.7260184682716,25.0548342223917,68110.742016999,0.0,1.0
2023-07-11,27.08,27.26,26.6655,27.01,73892,25.0826214692188,25.2493449501811,24.698694342225,25.0177845599556,79776.1654401078,0.0,1.0
2023-07-12,27.15,27.88,27.13,27.58,76263,25.1474583784819,25.8236147179401,25.1289335472638,25.5457422496696,82335.9728381821,0.0,1.0
2023-07-13,27.33,27.815,27.23,27.27,70082,25.3141818594442,25.7634090164815,25.221557703354,25.2586073657901,75662.7676389006,0.0,1.0
2023-07-14,26.95,27.48,26.88,27.48,60681,24.9622100663015,25.4531180935794,24.8973731570384,25.4531180935794,65513.1475000162,0.0,1.0
2023-07-17,27.26,27.88,26.94,26.94,69616,25.2493449501811,25.8236147179401,24.9529476506925,24.9529476506925,75159.6591414301,0.0,1.0
2023-07-18,27.98,28.14,27.32,27.32,175220,25.9162388740303,26.0644375237746,25.3049194438352,25.3049194438352,189173.113576784,0.0,1.0
2023-07-19,28.87,28.98,28.09,28.2,87703,26.7405938632328,26.842480434932,26.0181254457295,26.1200120174287,94686.9625614925,0.0,1.0
2023-07-20,28.81,29.14,28.42,29.14,77258,26.6850193695787,26.9906790846763,26.3237851608271,26.9906790846763,83410.206647159,0.0,1.0
2023-07-21,28.48,29.3114,28.335,28.91,119597,26.3793596544812,27.1494368882149,26.2450546281504,26.7776435256689,129120.744575063,0.0,1.0
2023-07-24,28.75,28.97,28.1455,28.34,48228,26.6294448759246,26.833218019323,26.0695318523595,26.2496858359549,52068.4905922906,0.0,1.0
2023-07-25,28.7,28.97,28.58,28.72,55136,26.5831327978795,26.833218019323,26.4719838105713,26.6016576290976,59526.5882329048,0.0,1.0
2023-07-26,29.3,29.56,28.92,28.95,71805,27.1388777344206,27.379700540255,26.7869059412779,26.814693188105,77522.9735211789,0.0,1.0
2023-07-27,28.82,29.59,28.6,29.59,61997,26.6942817851878,27.4074877870821,26.4905086417894,27.4074877870821,66933.9431709842,0.0,1.0
2023-07-28,28.91,29.44,28.86,28.96,63930,26.7776435256689,27.2685515529468,26.7313314476238,26.823955603714,69020.871766715,0.0,1.0
2023-07-31,29.46,29.58,28.58,28.91,100969,27.2870763841649,27.3982253714731,26.4719838105713,26.7776435256689,109009.360259869,0.0,1.0
2023-08-01,29.47,29.53,29.155,29.5,67112,27.2963387997739,27.351913293428,27.0045727080898,27.3241260466009,72456.2606915028,0.0,1.0
2023-08-02,30.27,30.45,29.15,29.18,73985,28.0373320484953,28.2040555294576,26.9999415002853,27.0277287471124,79876.5712132082,0.0,1.0
2023-08-03,30.47,30.79,30.05,30.23,49520,28.2225803606756,28.5189776601642,27.8335589050969,28.0002823860592,53463.375096007,0.0,1.0
2023-08-04,30.93,30.94,30.37,30.37,66829,28.6486514786904,28.6579138942994,28.1299562045854,28.1299562045854,72150.7248443266,0.0,1.0
2023-08-07,31.41,31.48,30.75,31.0,92524,29.0932474279232,29.1580843371863,28.4819279977281,28.7134883879535,99891.8682831776,0.0,1.0
2023-08-08,30.96,31.06,30.19,30.68,49559,28.6764387255175,28.7690628816076,27.9632327236231,28.417091088465,53505.4807427909,0.0,1.0
2023-08-09,30.43,30.78,30.2875,30.78,36068,28.417091088465,28.7439389977966,28.2840172968085,28.7439389977966,38622.8568076595,0.25,1.0
2023-08-10,30.05,30.58,29.83,30.4,75156,28.0622276440477,28.5571687638928,27.8567803867535,28.3890755533794,80479.6336430205,0.0,1.0
2023-08-11,30.16,30.2,29.87,30.01,58675,28.1649512726948,28.2023053194756,27.8941344335343,28.024873597267,62831.2111342305,0.0,1.0
2023-08-14,29.98,30.02,29.6,30.02,47805,27.9968580621814,28.0342121089621,27.6419946177641,28.0342121089621,51191.2407033981,0.0,1.0
2023-08-15,29.25,29.65,29.14,29.65,42396,27.3151467084325,27.6886871762401,27.2124230797854,27.6886871762401,45399.0971835847,0.0,1.0
2023-08-16,29.18,29.596,29.1,29.13,45038,27.2497771265661,27.6382592130861,27.1750690330046,27.2030845680902,48228.2417906003,0.0,1.0
2023-08-17,29.46,29.73,29.18,29.35,43835,27.5112554540315,27.7633952698016,27.2497771265661,27.4085318253844,46940.027951751,0.0,1.0
2023-08-18,29.26,29.6,29.22,29.22,42894,27.3244852201277,27.6419946177641,27.2871311733469,27.2871311733469,45932.3727378215,0.0,1.0
2023-08-21,28.84,29.6627,28.81,29.48,56186,26.9322677289297,27.700547086093,26.9042521938441,27.5299324774219,60165.9041974924,0.0,1.0
2023-08-22,28.6,29.09,28.52,28.77,66708,26.7081434482451,27.1657305213094,26.6334353546836,26.8668981470633,71433.2242410267,0.0,1.0
2023-08-23,28.54,28.9,28.46,28.68,40865,26.6521123780739,26.9882987991008,26.5774042845124,26.7828515418066,43759.6496463627,0.0,1.0
2023-08-24,28.75,28.88,28.37,28.39,53925,26.8482211236729,26.9696217757104,26.4933576792557,26.5120347026461,57744.7475145016,0.0,1.0
2023-08-25,28.45,29.04,28.33,28.85,42276,26.5680657728172,27.1190379628335,26.4560036324749,26.9416062406249,45270.5970500337,0.0,1.0
2023-08-28,28.62,28.93,28.49,28.49,50642,26.7268204716355,27.0163143341864,26.605419819598,26.605419819598,54229.1980274341,0.0,1.0
2023-08-29,28.34,28.83,28.28,28.63,55436,26.4653421441701,26.9229292172345,26.409311073999,26.7361589833307,59362.7783627985,0.0,1.0
2023-08-30,28.22,28.3,28.03,28.27,67752,26.3532800038278,26.4279880973894,26.1758482816192,26.3999725623038,72551.175402921,0.0,1.0
2023-08-31,28.93,29.02,28.26,28.28,102653,27.0163143341864,27.1003609394431,26.3906340506086,26.409311073999,109924.368411796,0.0,1.0
2023-09-01,29.37,29.45,29.08,29.08,46519,27.4272088487748,27.5019169423363,27.1563920096142,27.1563920096142,49814.1476055093,0.0,1.0
2023-09-05,29.38,29.98,29.29,29.37,74015,27.43654736047,27.9968580621814,27.3525007552132,27.4272088487748,79257.8115398391,0.0,1.0
2023-09-06,28.7,29.61,28.69,29.4,44966,26.801528565197,27.6513331294593,26.7921900535018,27.4552243838603,48151.1417104696,0.0,1.0
2023-09-07,29.11,29.2,28.59,28.61,67567,27.1844075446998,27.2684541499565,26.6988049365499,26.7174819599403,72353.071030363,0.0,1.0
2023-09-08,29.36,29.69,28.87,29.33,56221,27.4178703370796,27.7260412230209,26.9602832640152,27.389854801994,60203.3834031115,0.0,1.0
2023-09-11,28.92,29.59,28.74,29.37,59823,27.0069758224912,27.632656106069,26.8388826119778,27.4272088487748,64060.5290785354,0.0,1.0
2023-09-12,28.77,29.18,28.66,28.91,56329,26.8668981470633,27.2497771265661,26.7641745184162,26.997637310796,60319.0335233075,0.0,1.0
2023-09-13,28.56,28.8,28.37,28.74,59427,26.6707894014643,26.8949136821489,26.4933576792557,26.8388826119778,63636.478637817,0.0,1.0
2023-09-14,28.89,29.04,28.67,28.69,36549,26.9789602874056,27.1190379628335,26.7735130301114,26.7921900535018,39137.92817631,0.0,1.0
2023-09-15,28.35,28.99,28.22,28.91,256926,26.4746806558653,27.0723454043575,26.3532800038278,26.997637310796,275125.210939468,0.0,1.0
2023-09-18,27.64,28.503,27.55,28.36,53781,25.8116463255068,26.6175598848017,25.7275997202501,26.4840191675605,57590.5473542402,0.0,1.0
2023-09-19,27.5,27.82,27.36,27.54,52920,25.6809071617741,25.9797395360202,25.5501679980415,25.7182612085549,56668.5588960115,0.0,1.0
2023-09-20,27.5,27.98,27.47,27.72,80533,25.6809071617741,26.1291557231433,25.6528916266885,25.8863544190683,86237.5104605536,0.0,1.0
2023-09-21,27.41,27.51,27.25,27.29,42307,25.5968605565174,25.6902456734693,25.4474443693944,25.4847984161751,45303.7929178677,0.0,1.0
2023-09-22,27.22,27.6,26.96,27.42,46503,25.4194288343088,25.774292278726,25.1766275302338,25.6061990682126,49797.0142543692,0.0,1.0
2023-09-25,27.57,27.58,27.21,27.21,37669,25.7462767436405,25.7556152553356,25.4100903226136,25.4100903226136,40337.2627561197,0.0,1.0
2023-09-26,27.24,27.905,27.01,27.25,49093,25.4381058576992,26.0591168854293,25.2233200887098,25.4474443693944,52570.4754701793,0.0,1.0
2023-09-27,27.13,27.55,26.94,27.24,51078,25.3353822290521,25.7275997202501,25.1579505068434,25.4381058576992,54696.0818460029,0.0,1.0
2023-09-28,27.32,27.5,27.13,27.15,44429,25.5128139512607,25.6809071617741,25.3353822290521,25.3540592524425,47576.1036128287,0.0,1.0
2023-09-29,27.09,27.53,26.995,27.44,69973,25.2980281822713,25.7089226968597,25.209312321167,25.624876091603,74929.4987080615,0.0,1.0
2023-10-02,26.95,27.11,26.7,27.07,48473,25.1672890185386,25.3167052056617,24.9338262261589,25.2793511588809,51906.558113499,0.0,1.0
2023-10-03,26.43,26.74,26.34,26.74,38198,24.6816864103887,24.9711802729396,24.597639805132,24.9711802729396,40903.7341781907,0.0,1.0
2023-10-04,26.76,26.82,26.1519,26.42,59160,24.98985729633,25.0458883665012,24.4219824001455,24.6723478986935,63350.5658406659,0.0,1.0
2023-10-05,27.15,27.22,26.65,26.81,75908,25.3540592524425,25.4194288343088,24.8871336676829,25.036549854806,81284.9011466068,0.0,1.0
2023-10-06,26.98,27.34,26.69,26.94,38935,25.1953045536242,25.5314909746511,24.9244877144637,25.1579505068434,41692.9391650833,0.0,1.0
2023-10-09,26.92,27.17,26.71,26.79,38336,25.1392734834531,25.3727362758328,24.9431647378541,25.0178728314156,41051.5093317743,0.0,1.0
2023-10-10,27.05,27.24,27.0,27.06,31386,25.2606741354905,25.4381058576992,25.2139815770146,25.2700126471857,33609.2099302763,0.0,1.0
2023-10-11,26.87,27.35,26.79,27.12,40036,25.0925809249771,25.5408294863463,25.0178728314156,25.3260437173569,42871.9278904142,0.0,1.0
2023-10-12,26.7,26.93,26.29,26.93,55258,24.9338262261589,25.1486119951483,24.5509472466561,25.1486119951483,59172.1698313643,0.0,1.0
2023-10-13,26.18,26.525,26.0727,26.51,34021,24.448223618009,24.770402271493,24.3480213875196,24.7563945039503,36430.8586961679,0.0,1.0
2023-10-16,26.46,26.75,26.28,26.38,40783,24.7097019454743,24.9805187846348,24.5416087349609,24.6349938519128,43671.8412217694,0.0,1.0
2023-10-17,27.23,27.34,26.18,26.52,68752,25.428767346004,25.5314909746511,24.448223618009,24.7657330156454,73622.0098491795,0.0,1.0
2023-10-18,26.54,27.04,26.31,27.04,65276,24.7844100390358,25.2513356237954,24.5696242700464,25.2513356237954,69899.7893139843,0.0,1.0
2023-10-19,26.63,26.76,26.4001,26.51,64680,24.8684566442925,24.98985729633,24.6537642604201,24.7563945039503,69261.5719840141,0.0,1.0
2023-10-20,25.98,26.76,25.86,26.76,244972,24.2614533841052,24.98985729633,24.1493912437629,24.98985729633,262324.455968891,0.0,1.0
2023-10-23,26.03,26.39,25.77,25.96,48970,24.3081459425811,24.644332363608,24.0653446385061,24.2427763607148,52438.7628332896,0.0,1.0
2023-10-24,25.76,26.25,25.02,26.13,66525,24.056006126811,24.5135931998753,23.3649562613669,24.401531059533,71237.2615373613,0.0,1.0
2023-10-25,26.26,26.36,25.63,25.63,65072,24.5229317115705,24.6163168285224,23.9346054747735,23.9346054747735,69681.3390869474,0.0,1.0
2023-10-26,27.05,27.05,26.34,26.34,64255,25.2606741354905,25.2606741354905,24.597639805132,24.597639805132,68806.4673443542,0.0,1.0
2023-10-27,27.08,27.08,26.62,27.01,76913,25.2886896705761,25.2886896705761,24.8591181325973,25.2233200887098,82361.089765097,0.0,1.0
2023-10-30,27.17,27.82,27.02,27.33,51461,25.3727362758328,25.9797395360202,25.232658600405,25.5221524629559,55106.2114389201,0.0,1.0
2023-10-31,27.33,27.78,24.85,24.85,86201,25.5221524629559,25.9423854892395,23.2062015625486,23.2062015625486,92307.0001019479,0.0,1.0
2023-11-01,26.57,27.3899,26.215,27.24,66793,24.8124255741214,25.5780901480101,24.4809084089421,25.4381058576992,71524.2451689587,0.0,1.0
2023-11-02,27.43,27.43,26.81,26.81,54993,25.6155375799078,25.6155375799078,25.036549854806,25.036549854806,58888.3987031058,0.0,1.0
2023-11-03,28.57,28.95,27.5235,28.04,58184,26.6801279131595,27.0349913575768,25.7028526642578,26.1851867933144,62305.4314211174,0.0,1.0
2023-11-06,28.55,28.69,28.327,28.68,77853,26.6614508897691,26.7921900535018,26.4532020789664,26.7828515418066,83367.6741445803,0.0,1.0
2023-11-07,28.34,28.7,28.03,28.35,56723,26.4653421441701,26.801528565197,26.1758482816192,26.4746806558653,60740.9422951335,0.0,1.0
2023-11-08,28.13,28.26,27.64,28.26,70539,26.2692333985711,26.3906340506086,25.8116463255068,26.3906340506086,75535.591004644,0.0,1.0
2023-11-09,27.89,28.13,27.61,28.05,60019,26.2785719102663,26.5047051931083,26.0147497469506,26.429327432161,63699.4246002403,0.25,1.0
2023-11-10,28.1,28.25,27.69,27.95,61397,26.4764385327531,26.6177718345293,26.090127507898,26.3351052309768,65161.924926789,0.0,1.0
2023-11-13,28.16,28.3,27.74,27.95,36646,26.5329718534636,26.6648829351214,26.1372386084901,26.3351052309768,38893.1690614706,0.0,1.0
2023-11-14,30.33,30.34,28.34,28.44,77625,28.5775936191602,28.5870158392786,26.7025718155951,26.7967940167793,82385.0419799337,0.0,1.0
2023-11-15,30.36,30.84,29.565,30.27,82940,28.6058602795154,29.0581268451995,27.8567937801012,28.5210602984497,88025.9630507661,0.0,1.0
2023-11-16,29.86,30.52,29.71,30.43,58074,28.1347492735946,28.7566158014101,27.9934159718183,28.6718158203444,61635.1552714031,0.0,1.0
2023-11-17,29.98,30.4,29.73,30.18,85643,28.2478159150156,28.6435491599891,28.0122604120551,28.4362603173839,90894.7136913039,0.0,1.0
2023-11-20,29.77,30.355,29.41,30.18,65279,28.0499492925288,28.6011491694562,27.7107493682658,28.4362603173839,69281.9730165295,0.0,1.0
2023-11-21,29.23,29.76,29.16,29.57,54998,27.5411494061343,28.0405270724104,27.4751938653053,27.8615048901605,58370.5319009648,0.0,1.0
2023-11-22,29.1,29.73,29.01,29.54,49727,27.4186605445948,28.0122604120551,27.3338605635291,27.8332382298052,52776.3089537671,0.0,1.0
2023-11-24,29.23,29.47,28.91,29.08,27889,27.5411494061343,27.7672826889763,27.2396383623449,27.399816104358,29599.1811372415,0.0,1.0
2023-11-27,28.9,29.09,28.58,29.09,46699,27.2302161422265,27.4092383244764,26.9287050984371,27.4092383244764,49562.6289909298,0.0,1.0
2023-11-28,29.02,29.15,28.23,28.79,51582,27.3432827836475,27.4657716451869,26.5989273942925,27.1265717209239,54745.0593933519,0.0,1.0
2023-11-29,29.21,29.55,27.2322,29.27,43764,27.5223049658974,27.8426604499236,25.6587782708768,27.5788382866079,46447.6518803198,0.0,1.0
2023-11-30,28.82,29.47,28.55,29.38,138236,27.1548383812791,27.7672826889763,26.9004384380819,27.6824827079105,146712.768607255,0.0,1.0
2023-12-01,30.07,30.2,28.8,28.85,74422,28.3326158960813,28.4551047576207,27.1359939410423,27.1831050416344,78985.6308435509,0.0,1.0
2023-12-04,30.19,30.45,29.91,29.91,60931,28.4456825375023,28.6906602605812,28.1818603741866,28.1818603741866,64667.3493446616,0.0,1.0
2023-12-05,29.81,30.22,29.61,30.18,53803,28.0876381730025,28.4739491978576,27.8991937706341,28.4362603173839,57102.2533158953,0.0,1.0
2023-12-06,30.15,30.86,29.9514,29.96,86399,28.4079936570287,29.0769712854363,28.2208683654769,28.2289714747787,91697.0723610215,0.0,1.0
2023-12-07,31.25,31.29,30.1,30.29,77625,29.4444378700546,29.4821267505283,28.3608825564366,28.5399047386865,82385.0419799338,0.0,1.0
2023-12-08,31.6,31.82,30.92,31.34,66854,29.7742155741992,29.9815044168044,29.1335046061468,29.5292378511203,70953.5535784412,0.0,1.0
2023-12-11,31.35,31.58,31.29,31.56,54810,29.5386600712388,29.7553711339624,29.4821267505283,29.7365266937255,58171.0035545271,0.0,1.0
2023-12-12,31.0,31.53,30.9327,31.53,54257,29.2088823670941,29.7082600333703,29.1454708256972,29.7082600333703,57584.0930461227,0.0,1.0
2023-12-13,32.84,32.87,30.92,31.02,160788,30.942570868883,30.9708375292382,29.1335046061468,29.227726807331,170647.679611846,0.0,1.0
2023-12-14,33.56,34.2,33.1,33.57,140253,31.620970717409,32.2239928049877,31.1875485919618,31.6303929375274,148853.453047493,0.0,1.0
2023-12-15,33.49,34.54,33.08,33.88,261429,31.5550151765801,32.5443482890139,31.168704151725,31.9224817611984,277460.085536517,0.0,1.0
2023-12-18,33.45,33.895,33.12,33.49,114453,31.5173262961064,31.936615091376,31.2063930321986,31.5550151765801,121471.371461892,0.0,1.0
2023-12-19,34.28,34.4,33.42,33.42,88278,32.2993705659351,32.4124372073561,31.4890596357512,31.4890596357512,93691.294504407,0.0,1.0
2023-12-20,33.67,34.96,33.64,34.34,85961,31.7246151387116,32.9400815339875,31.6963484783564,32.3559038866456,91232.2137666614,0.0,1.0
2023-12-21,33.29,33.92,33.12,33.82,114434,31.3665707742117,31.9601706416721,31.2063930321986,31.8659484404879,121451.20636305,0.0,1.0
2023-12-22,33.3,33.81,33.03,33.29,115238,31.3759929943302,31.8565262203695,31.1215930511329,31.3665707742117,122304.508440368,0.0,1.0
2023-12-26,33.4,33.8,33.25,33.53,161082,31.4702151955143,31.847104000251,31.3288818937381,31.5927040570538,170959.707983404,0.0,1.0
2023-12-27,33.3,33.61,33.1249,33.61,86703,31.3759929943302,31.6680818180011,31.2110099200567,31.6680818180011,92019.7139424952,0.0,1.0
2023-12-28,33.05,33.315,33.0,33.3,62040,31.1404374913697,31.3901263245078,31.0933263907776,31.3759929943302,65844.3543244457,0.0,1.0
2023-12-29,32.41,33.06,32.35,32.95,71454,30.537415403791,31.1498597114881,30.4808820830805,31.0462152901856,75835.630140215,0.0,1.0
2024-01-02,32.67,33.06,32.11,32.27,129369,30.7823931268699,31.1498597114881,30.2547488002385,30.4055043221332,137302.035373939,0.0,1.0
2024-01-03,32.07,32.66,31.9,32.55,138453,30.2170599197648,30.7729709067514,30.0568821777517,30.6693264854489,146943.075262451,0.0,1.0
2024-01-04,32.16,32.65,32.08,32.18,78617,30.3018599008306,30.763548686633,30.2264821398832,30.3207043410674,83437.8724036902,0.0,1.0
2024-01-05,32.34,32.845,32.21,32.52,114089,30.4714598629621,30.9472819789422,30.3489710014227,30.6410598250936,121085.050620917,0.0,1.0
2024-01-08,32.5,32.765,31.98,32.23,85473,30.6222153848568,30.8719042179948,30.1322599386991,30.3678154416595,90714.2891227166,0.0,1.0
2024-01-09,32.14,32.26,31.8,32.1,73304,30.2830154605937,30.3960821020147,29.9626599765675,30.2453265801201,77799.0739748416,0.0,1.0
2024-01-10,32.09,32.45,31.605,31.98,63480,30.2359043600017,30.5751042842647,29.7789266842584,30.1322599386991,67372.6565524791,0.0,1.0
2024-01-11,31.29,32.4,30.865,31.8,72240,29.4821267505283,30.5279931836726,29.0816823954955,29.9626599765675,76669.8284396832,0.0,1.0
2024-01-12,31.13,31.685,30.72,31.48,75815,29.3313712286336,29.8543044452057,28.9450602037785,29.6611489327782,80464.0509849749,0.0,1.0
2024-01-16,30.63,31.19,30.6,30.77,90249,28.8602602227127,29.3879045493441,28.8319935623575,28.9921713043705,95783.158179028,0.0,1.0
2024-01-17,31.6,32.7971,30.26,30.26,118087,29.7742155741992,30.902149544575,28.5116380783313,28.5116380783313,125328.211945693,0.0,1.0
2024-01-18,31.53,31.66,31.17,31.56,83990,29.7082600333703,29.8307488949097,29.3690601091072,29.7365266937255,89140.3500920404,0.0,1.0
2024-01-19,31.88,31.96,31.1348,31.75,238124,30.0380377375149,30.1134154984622,29.3358938942904,29.9155488759755,252725.999825182,0.0,1.0
2024-01-22,32.9,32.9,32.24,32.24,65103,30.9991041895935,30.9991041895935,30.3772376617779,30.3772376617779,69095.180521992,0.0,1.0
2024-01-23,32.33,33.0,32.31,33.0,86771,30.4620376428437,31.0933263907776,30.4431932026068,31.0933263907776,92091.8837699302,0.0,1.0
2024-01-24,32.49,32.77,32.42,32.65,70976,30.6127931647384,30.876615328054,30.5468376239094,30.763548686633,75328.3187061871,0.0,1.0
2024-01-25,32.4,32.8962,31.06,32.83,150499,30.5279931836726,30.9955237459485,29.2654156878047,30.9331486487645,159727.747928349,0.0,1.0
2024-01-26,32.73,32.75,32.32,32.65,77025,30.8389264475804,30.8577708878172,30.4526154227253,30.763548686633,81748.2493849197,0.0,1.0
2024-01-29,33.11,33.2,32.65,32.65,62645,31.1969708120802,31.281770793146,30.763548686633,30.763548686633,66486.4535244182,0.0,1.0
2024-01-30,34.01,34.16,32.89,33.41,61100,32.0449706227378,32.1863039245141,30.9896819694751,31.4796374156328,64846.7125922571,0.0,1.0
2024-01-31,33.13,34.22,33.13,33.54,97275,31.2158152523171,32.2428372452246,31.2158152523171,31.6021262771722,103239.999466642,0.0,1.0
2024-02-01,32.49,33.51,31.68,33.42,105421,30.6127931647384,31.5738596168169,29.8495933351465,31.4890596357512,111885.520264948,0.0,1.0
2024-02-02,32.18,32.66,31.96,32.02,88051,30.3207043410674,30.7729709067514,30.1134154984622,30.1699488191727,93450.3746392934,0.0,1.0
2024-02-05,31.47,31.9,31.09,31.82,75503,29.6517267126598,30.0568821777517,29.2936823481599,29.9815044168044,80132.9188355676,0.0,1.0
2024-02-06,31.53,31.98,31.27,31.52,81476,29.7082600333703,30.1322599386991,29.4632823102914,29.6988378132519,86472.1891189318,0.0,1.0
2024-02-07,31.7,31.92,31.01,31.52,73385,29.8684377753834,30.0757266179886,29.2183045872126,29.6988378132519,77885.0409751683,0.0,1.0
2024-02-08,31.56,31.83,31.32,31.46,77788,29.9909266369228,30.2475030054896,29.7628587537523,29.8958983522684,81857.7334978901,0.27,1.0
2024-02-09,32.48,32.48,31.39,31.57,62241,30.8651868557431,30.8651868557431,29.8293785530104,30.0004294653882,65497.341371962,0.0,1.0
2024-02-12,33.27,33.53,32.38,32.45,111354,31.6159103045127,31.8629838446141,30.7701585710887,30.8366783703468,117179.848510362,0.0,1.0
2024-02-13,31.49,33.8299,31.17,32.57,130903,29.9244068376647,32.1479736702926,29.6203163267707,30.9507123119321,137751.618348258,0.0,1.0
2024-02-14,32.01,32.19,31.005,31.79,78336,30.4185539178675,30.5896048302454,29.463519657091,30.2094916916279,82434.4039092241,0.0,1.0
2024-02-15,33.51,33.6,31.96,32.31,130762,31.8439781876832,31.9295036438722,30.3710397755403,30.7036387718307,137603.241472349,0.0,1.0
2024-02-16,33.02,33.4,32.6,33.08,74240,31.3783395928768,31.7394470745634,30.9792207973284,31.4353565636694,78124.1082799835,0.0,1.0
2024-02-20,32.83,34.3916,32.637,32.73,94977,31.1977858520334,32.6817475451963,31.0143812626505,31.1027575673791,99946.0322212824,0.0,1.0
2024-02-21,32.84,32.91,32.31,32.52,79640,31.2072886804989,31.2738084797569,30.7036387718307,30.9031981696049,83806.6269318142,0.0,1.0
2024-02-22,31.92,32.67,31.81,32.67,79446,30.3330284616786,31.0457405965864,30.2284973485588,31.0457405965864,83602.4771876558,0.0,1.0
2024-02-23,31.78,32.25,31.115,31.9,67554,30.1999888631624,30.646621801038,29.5680507702108,30.3140228047477,71088.3083344022,0.0,1.0
2024-02-26,31.31,32.0,31.28,31.6,61973,29.7533559252868,30.4090510894021,29.7248474398905,30.0289379507846,65215.3200759082,0.0,1.0
2024-02-27,31.11,31.85,30.9721,31.53,62561,29.5632993559781,30.2665086624205,29.4322553514397,29.9624181515265,65834.0832179963,0.0,1.0
2024-02-28,31.16,31.35,30.71,30.71,104286,29.6108134983053,29.7913672391486,29.1831862173606,29.1831862173606,109742.062986077,0.0,1.0
2024-02-29,31.46,32.13,31.16,31.69,76268,29.8958983522684,30.5325878594528,29.6108134983053,30.1144634069735,80258.2097292267,0.0,1.0
2024-03-01,31.12,31.45,30.66,31.33,74471,29.5728021844435,29.886395523803,29.1356720750334,29.7723615822177,78367.1938000897,0.0,1.0
2024-03-04,33.0,33.81,31.2944,31.61,310228,31.3593339359459,32.1290630416464,29.7385315128808,30.03844077925,326458.591911136,0.0,1.0
2024-03-05,33.29,33.745,32.6,32.6,136890,31.6349159614436,32.067294656621,30.9792207973284,30.9792207973284,144051.847823908,0.0,1.0
2024-03-06,33.5,34.0,32.65,33.29,151976,31.8344753592178,32.3096167824897,31.0267349396556,31.6349159614436,159927.121227893,0.0,1.0
2024-03-07,33.5,34.44,32.63,33.77,112076,31.8344753592178,32.727741234969,31.0077292827247,32.0910517277846,117939.622300477,0.0,1.0
2024-03-08,33.62,34.245,33.61,33.92,120241,31.9485093008031,32.5424360798929,31.9390064723376,32.2335941547662,126531.800965699,0.0,1.0
2024-03-11,33.44,33.77,33.36,33.51,94882,31.7774583884252,32.0910517277846,31.7014357607017,31.8439781876832,99846.0619857407,0.0,1.0
2024-03-12,32.88,33.485,32.81,33.27,99383,31.2452999943606,31.8202211165196,31.1787801951026,31.6159103045127,104582.546513869,0.0,1.0
2024-03-13,32.58,33.54,32.44,32.85,103062,30.9602151403975,31.8724866730795,30.8271755418814,31.2167915089643,108454.025424995,0.0,1.0
2024-03-14,31.89,32.57,31.69,32.57,146439,30.3045199762823,30.9507123119321,30.1144634069735,30.9507123119321,154100.434973229,0.0,1.0
2024-03-15,32.0,32.575,31.73,31.73,1125119,30.4090510894021,30.9554637261648,30.1524747208352,30.1524747208352,1183983.27833872,0.0,1.0
2024-03-18,31.54,32.1475,31.46,31.96,86388,29.9719209799919,30.5492178092673,29.8958983522684,30.3710397755403,90907.670610065,0.0,1.0
2024-03-19,31.66,31.91,31.59,31.59,91263,30.0859549215772,30.3235256332131,30.0194351223191,30.0194351223191,96037.7221707454,0.0,1.0
2024-03-20,32.6,32.92,31.31,31.63,87148,30.9792207973284,31.2833113082224,29.7533559252868,30.0574464361809,91707.4324943966,0.0,1.0
2024-03-21,32.98,33.22,32.69,32.72,109264,31.340328279015,31.5683961621855,31.0647462535173,31.0932547389136,114980.50332845,0.0,1.0
2024-03-22,33.01,33.13,32.615,33.13,92525,31.3688367644113,31.4828707059966,30.9934750400265,31.4828707059966,97365.7478260437,0.0,1.0
2024-03-25,32.93,33.44,32.74,33.17,56669,31.2928141366878,31.7774583884252,31.1122603958445,31.5208820198583,59633.8239778878,0.0,1.0
2024-03-26,33.0,33.25,32.9,33.06,86437,31.3593339359459,31.5969046475818,31.2643056512915,31.4163509067385,90959.2342052389,0.0,1.0
2024-03-27,33.84,33.85,33.07,33.07,82983,32.1575715270427,32.1670743555081,31.425853735204,31.425853735204,87324.526904605,0.0,1.0
2024-03-28,34.64,34.74,33.55,33.92,167083,32.9177978042777,33.0128260889321,31.881989501545,32.2335941547662,175824.493315524,0.0,1.0
2024-04-01,33.63,34.44,33.322,34.44,87596,31.9580121292685,32.727741234969,31.665325012533,32.727741234969,92178.8710788448,0.0,1.0
2024-04-02,33.15,33.39,32.83,33.31,127948,31.5018763629275,31.729944246098,31.1977858520334,31.6539216183745,134642.017863784,0.0,1.0
2024-04-03,33.26,33.94,32.7,32.95,110185,31.6064074760473,32.2525998116971,31.0742490819827,31.3118197936187,115949.688454068,0.0,1.0
2024-04-04,33.27,34.0,33.21,33.47,106922,31.6159103045127,32.3096167824897,31.5588933337201,31.8059668738215,112515.973942786,0.0,1.0
2024-04-05,33.24,33.38,32.955,33.06,47238,31.5874018191164,31.7204414176325,31.3165712078514,31.4163509067385,49709.4103842924,0.0,1.0
2024-04-08,33.69,33.79,33.22,33.22,74219,32.0150291000611,32.1100573847155,31.5683961621855,31.5683961621855,78102.0095963376,0.0,1.0
2024-04-09,33.75,33.85,33.52,33.83,59165,32.0720460708538,32.1670743555081,31.8534810161487,32.1480686985773,62260.4103769561,0.0,1.0
2024-04-10,32.03,32.85,31.7,32.84,98329,30.4375595747984,31.2167915089643,30.1239662354389,31.2072886804989,103473.403058493,0.0,1.0
2024-04-11,32.07,32.26,31.7,32.12,66967,30.4755708886601,30.6561246295035,30.1239662354389,30.5230850309873,70470.5975105828,0.0,1.0
2024-04-12,32.14,32.26,31.84,31.88,49102,30.5420906879182,30.6561246295035,30.2570058339551,30.2950171478168,51670.9316374428,0.0,1.0
2024-04-15,31.92,32.49,31.7,32.29,58317,30.3330284616786,30.8746896842085,30.1239662354389,30.6846331148998,61368.0444849649,0.0,1.0
2024-04-16,31.41,31.785,31.4,31.73,61208,29.8483842099412,30.2047402773952,29.8388813814758,30.1524747208352,64410.2966002322,0.0,1.0
2024-04-17,31.35,31.955,31.35,31.7,60820,29.7913672391486,30.3662883613076,29.7913672391486,30.1239662354389,64001.9971119154,0.0,1.0
2024-04-18,31.88,32.08,31.36,31.36,87605,30.2950171478168,30.4850737171256,29.800870067614,29.800870067614,92188.3419432646,0.0,1.0
2024-04-19,33.16,33.25,31.79,31.79,102036,31.5113791913929,31.5969046475818,30.2094916916279,30.2094916916279,107374.346881148,0.0,1.0
2024-04-22,33.21,33.53,33.05,33.05,50199,31.5588933337201,31.8629838446141,31.4068480782731,31.4068480782731,52825.3247783795,0.0,1.0
2024-04-23,33.22,34.045,33.01,33.01,134057,31.5683961621855,32.3523795105842,31.3688367644113,31.3688367644113,141070.630168235,0.0,1.0
2024-04-24,33.17,33.37,32.52,32.82,165271,31.5208820198583,31.7109385891671,30.9031981696049,31.188283023568,173917.692612354,0.0,1.0
2024-04-25,32.39,33.26,32.14,32.82,159211,30.7796613995542,31.6064074760473,30.5420906879182,31.188283023568,167540.643903077,0.0,1.0
2024-04-26,32.25,32.78,32.15,32.56,64419,30.646621801038,31.1502717097063,30.5515935163836,30.9412094834666,67789.2905615338,0.0,1.0
2024-04-29,32.03,32.63,31.93,32.34,85716,30.4375595747984,31.0077292827247,30.342531290144,30.732147257227,90200.5127333926,0.0,1.0
2024-04-30,31.73,32.1,31.35,31.35,87678,30.1524747208352,30.5040793740565,29.7913672391486,29.7913672391486,92265.1611768913,0.0,1.0
2024-05-01,31.68,32.02,31.52,31.74,139102,30.1049605785081,30.428056746333,29.952915323061,30.1619775493007,146379.575834621,0.0,1.0
2024-05-02,31.96,32.21,31.83,31.92,133147,30.3710397755403,30.6086104871763,30.2475030054896,30.3330284616786,140113.020543575,0.0,1.0
2024-05-03,32.15,32.29,31.88,32.29,135030,30.5515935163836,30.6846331148998,30.2950171478168,30.6846331148998,142094.535843833,0.0,1.0
2024-05-06,32.26,32.41,31.94,32.19,268972,30.6561246295035,30.798667056485,30.3520341186094,30.5896048302454,283044.149411149,0.0,1.0
2024-05-07,32.13,32.68,32.1,32.28,94174,30.5325878594528,31.0552434250519,30.5040793740565,30.6751302864343,99101.0206513896,0.0,1.0
2024-05-08,32.31,32.47,31.77,31.77,80466,30.7036387718307,30.8556840272777,30.190486034697,30.190486034697,84675.8418218905,0.0,1.0
2024-05-09,32.43,32.47,32.1145,32.17,110219,31.0742490819827,31.1125768637675,30.7719387031556,30.8251185003819,115027.789105047,0.27,1.0
2024-05-10,32.36,32.61,32.2,32.52,47796,31.0071754638594,31.2467241000141,30.8538643367205,31.1604865909984,49881.3109179435,0.0,1.0
2024-05-13,32.26,32.77,32.26,32.49,65067,30.9113560093976,31.4000352271531,30.9113560093976,31.1317407546599,67905.8343270948,0.0,1.0
2024-05-14,32.65,32.69,32.375,32.66,87600,31.2850518817989,31.3233796635836,31.0215483820287,31.294633827245,91421.9356517666,0.0,1.0
2024-05-15,32.93,33.07,32.735,33.07,72536,31.5533463542921,31.6874935905387,31.3664984180914,31.6874935905387,75700.7023337506,0.0,1.0
2024-05-16,33.22,33.27,32.76,32.93,69675,31.8312227722315,31.8791324994624,31.3904532817069,31.5533463542921,72714.8786134343,0.0,1.0
2024-05-17,33.84,34.05,33.312,33.43,88425,32.425303389895,32.626524244265,31.9193766703364,32.0324436266014,92282.9299087613,0.0,1.0
2024-05-20,33.29,34.09,33.29,33.87,92422,31.8982963903548,32.6648520260497,31.8982963903548,32.4540492262336,96454.3166302236,0.0,1.0
2024-05-21,33.58,33.8,32.703,33.3,63930,32.1761728082942,32.3869756081103,31.3358361926636,31.907878335801,66719.2276965462,0.0,1.0
2024-05-22,33.16,33.65,33.11,33.58,66115,31.7737310995544,32.2432464264175,31.7258213723234,32.1761728082942,68999.5579408282,0.0,1.0
2024-05-23,32.64,33.15,32.36,33.15,95490,31.2754699363527,31.7641491541082,31.0071754638594,31.7641491541082,99656.1716368402,0.0,1.0
2024-05-24,32.76,32.82,32.36,32.65,104370,31.3904532817069,31.447944954384,31.0071754638594,31.2850518817989,108923.600730307,0.0,1.0
2024-05-28,32.1,32.94,32.04,32.78,95304,30.7580448822586,31.5629282997383,30.7005532095815,31.4096171725993,99462.0565679907,0.0,1.0
2024-05-29,31.3,31.61,31.06,31.61,86406,29.9914892465637,30.2885295553955,29.7615225558552,30.2885295553955,90175.8421452803,0.0,1.0
2024-05-30,31.9,32.155,31.4,31.4,70236,30.5664059733349,30.8107455822126,30.0873087010255,30.0873087010255,73300.3547081905,0.0,1.0
2024-05-31,31.65,32.27,31.46,32.02,207065,30.3268573371802,30.9209379548438,30.1448003737027,30.6813893186891,216099.122211565,0.0,1.0
2024-06-03,32.05,32.11,31.71,32.09,91468,30.7101351550277,30.7676268277048,30.3843490098573,30.7484629368124,95458.6941803173,0.0,1.0
2024-06-04,31.86,32.02,31.63,31.83,79170,30.5280781915501,30.6813893186891,30.3076934462878,30.4993323552116,82624.1397893879,0.0,1.0
2024-06-05,31.72,32.1,31.48,32.1,63901,30.3939309553035,30.7580448822586,30.163964264595,30.7580448822586,66688.9624438762,0.0,1.0
2024-06-06,31.8,31.859,31.44,31.55,47122,30.470586518873,30.5271199970055,30.1256364828103,30.2310378827183,49177.9047007141,0.0,1.0
2024-06-07,32.0,32.07,31.48,31.5,67177,30.6622254277967,30.72929904592,30.163964264595,30.1831281554874,70107.8923661957,0.0,1.0
2024-06-10,31.65,31.85,31.43,31.8,75803,30.3268573371802,30.5184962461039,30.1160545373641,30.470586518873,79110.2395914484,0.0,1.0
2024-06-11,31.9,32.07,31.055,31.37,120778,30.5664059733349,30.72929904592,29.7567315831321,30.058562864687,126047.471965172,0.0,1.0
2024-06-12,32.66,33.68,32.15,32.53,141883,31.294633827245,32.2719922627561,30.8059546094895,31.1700685364446,148073.270503192,0.0,1.0
2024-06-13,32.44,32.75,32.19,32.57,57706,31.0838310274289,31.3808713362607,30.8442823912743,31.2083963182294,60223.6782959002,0.0,1.0
2024-06-14,32.13,32.4825,31.99,32.04,65495,30.7867907185972,31.1245542955752,30.6526434823505,30.7005532095815,68352.5077113294,0.0,1.0
2024-06-17,32.54,32.6,31.96,32.11,57708,31.1796504818908,31.2371421545679,30.623897646012,30.7676268277048,60225.765554705,0.0,1.0
2024-06-18,32.94,33.02,32.56,32.56,77357,31.5629282997383,31.6395838633078,31.1988143727832,31.1988143727832,80732.039682805,0.0,1.0
2024-06-20,32.96,33.1,32.68,32.68,54586,31.5820921906306,31.7162394268772,31.3137977181374,31.3137977181374,56967.5545603578,0.0,1.0
2024-06-21,32.96,33.15,32.61,32.96,166315,31.5820921906306,31.7641491541082,31.2467241000141,31.5820921906306,173571.224063055,0.0,1.0
2024-06-24,33.2,33.62,32.99,32.99,62333,31.8120588813391,32.2145005900789,31.6108380269692,31.6108380269692,65052.5515408856,0.0,1.0
2024-06-25,33.4,33.83,33.12,33.12,92793,32.0036977902628,32.4157214444489,31.7354033177696,31.7354033177696,96841.5031385206,0.0,1.0
2024-06-26,34.17,34.56,33.18,33.26,111457,32.7415075896192,33.1152034620205,31.7928949904467,31.8695505540162,116319.802305239,0.0,1.0
2024-06-27,35.15,35.15,33.9575,34.22,113367,33.6805382433455,33.6805382433455,32.5378912488877,32.7894173168501,118313.134463857,0.0,1.0
2024-06-28,35.35,35.665,34.85,35.42,723529,33.8721771522692,34.1740084338241,33.3930798799599,33.9392507703925,755096.13790168,0.0,1.0
2024-07-01,34.65,35.65,34.57,35.09,152991,33.2014409710361,34.1596355156548,33.1247854074667,33.6230465706684,159665.905905245,0.0,1.0
2024-07-02,35.02,35.14,34.44,34.76,64440,33.555972952545,33.6709562978993,33.0002201166662,33.3068423709442,67251.4786917792,0.0,1.0
2024-07-03,34.51,35.01,34.46,35.01,36585,33.0672937347895,33.5463910070989,33.0193840075586,33.5463910070989,38181.1816874417,0.0,1.0
2024-07-05,33.96,34.62,33.87,34.62,79689,32.5402867352493,33.1726951346976,32.4540492262336,33.1726951346976,83165.7834492425,0.0,1.0
2024-07-08,34.08,34.575,34.07,34.28,76014,32.6552700806035,33.1295763801898,32.6456881351573,32.8469089895273,79330.4453953585,0.0,1.0
2024-07-09,34.36,34.42,34.01,34.01,72605,32.9235645530967,32.9810562257739,32.5881964624802,32.5881964624802,75772.7127625175,0.0,1.0
2024-07-10,34.8,35.08,34.39,34.39,102811,33.3451701527289,33.6134646252222,32.9523103894353,32.9523103894353,107296.582491938,0.0,1.0
2024-07-11,36.34,36.6,34.95,35.28,123144,34.8207897514417,35.0699203330425,33.4888993344217,33.8051035341459,128516.699131292,0.0,1.0
2024-07-12,36.74,37.03,36.39,36.79,93770,35.2040675692891,35.4819439872285,34.8686994786726,35.2519772965201,97861.1290646824,0.0,1.0
2024-07-15,37.87,38.36,37.0,37.0,112848,36.2868274047082,36.7563427315713,35.45319815089,35.45319815089,117771.490804002,0.0,1.0
2024-07-16,39.39,39.47,38.13,38.13,146899,37.7432831125285,37.819938676098,36.535957986309,36.535957986309,153308.115585718,0.0,1.0
2024-07-17,40.11,40.375,38.64,39.04,265080,38.433183184654,38.6871047389779,37.0246372040646,37.407915021912,276645.281992812,0.0,1.0
2024-07-18,39.21,40.31,37.5461,39.88,138490,37.5708080944972,38.6248220935777,35.9764681917062,38.2127984393917,144532.23594079,0.0,1.0
2024-07-19,39.25,40.24,39.105,39.41,392361,37.6091358762819,38.5577484754544,37.4701976673122,37.7624470034209,409479.475961905,0.0,1.0
2024-07-22,39.91,40.14,38.46,39.36,115353,38.2415442757302,38.4619290209925,36.8521621860332,37.71453727619,120385.782457058,0.0,1.0
2024-07-23,40.77,41.3,39.44,39.75,116256,39.0655915841023,39.5734346927502,37.7911928397595,38.0882331485913,121328.179807441,0.0,1.0
2024-07-24,40.47,41.56,40.4,40.63,82835,38.7781332207167,39.822565274351,38.7110596025934,38.9314443478557,86449.0415492477,0.0,1.0
2024-07-25,41.19,41.68,40.304,40.6,172513,39.4680332928421,39.9375486197052,38.61907292631,38.9026985115171,180039.639099238,0.0,1.0
2024-07-26,41.76,42.78,41.21,41.64,120759,40.0142041832747,40.9915626187858,39.4871971837345,39.8992208379205,126027.643006526,0.0,1.0
2024-07-29,40.66,41.7,40.61,41.53,92350,38.9601901841942,39.9567125105976,38.9122804569633,39.7938194380124,96379.1753132496,0.0,1.0
2024-07-30,40.75,41.25,39.79,39.9,304797,39.0464276932099,39.5255249655192,38.126560930376,38.231962330284,318095.110968625,0.0,1.0
2024-07-31,39.34,41.5,38.99,41.5,214567,37.6953733852976,39.7650736016739,37.3600052946811,39.7650736016739,223928.429988501,0.0,1.0
2024-08-01,37.67,39.5,37.54,39.46,149555,36.0951884957845,37.8486845124366,35.970623204984,37.8103567306518,156079.995278538,0.0,1.0
2024-08-02,37.54,37.67,36.68,36.94,135513,35.970623204984,36.0951884957845,35.146575896612,35.3957064782129,141425.351209793,0.0,1.0
2024-08-05,37.11,37.13,35.89,36.47,150654,35.558599550798,35.5777634416904,34.3896022063633,34.9453550422421,157226.943991795,0.0,1.0
2024-08-06,37.16,37.645,36.65,37.1,142939,35.606509278029,36.071233632169,35.1178300602734,35.5490176053518,149175.343152145,0.0,1.0
2024-08-07,37.03,37.8199,36.8196,37.42,130692,35.4819439872285,36.2388218580228,35.2803398550408,35.8556398596298,136394.013860739,0.0,1.0
2024-08-08,37.7,37.71,36.91,37.58,111516,36.123934332123,36.1335162775692,35.3669606418743,36.0089509867688,116381.376439982,0.0,1.0
2024-08-09,37.52,37.59,36.68,37.35,150921,36.2101718411387,36.2777281318871,35.399496352158,36.0461065636069,156380.255383564,0.27,1.0
2024-08-12,36.83,38.34,36.66,37.95,97125,35.5442598323331,37.0015455327627,35.3801945548013,36.6251604843074,100638.296222054,0.0,1.0
2024-08-13,37.4,37.51,36.49,37.13,78375,36.0943610569986,36.2005209424604,35.2161292772695,35.8337867926834,81210.0537081441,0.0,1.0
2024-08-14,36.95,37.67,36.79,37.67,47309,35.6600706164732,36.3549353213138,35.5056562376197,36.3549353213138,49020.3053381638,0.0,1.0
2024-08-15,37.89,38.49,37.5031,37.69,122212,36.5672550922373,37.1463090129379,36.1938618223723,36.3742371186705,126632.766619199,0.0,1.0
2024-08-16,38.47,38.82,37.71,37.71,89844,37.1270072155812,37.4647886693231,36.3935389160272,36.3935389160272,93093.9210890525,0.0,1.0
2024-08-19,38.8,38.88,38.37,38.63,61632,37.4454868719665,37.5226940613932,37.0304982287978,37.2814215944346,63861.4102729229,0.0,1.0
2024-08-20,38.49,39.1,38.33,39.05,103907,37.1463090129379,37.7350138323167,36.9918946340844,37.686759338925,107665.621060952,0.0,1.0
2024-08-21,38.75,38.82,38.275,38.57,50542,37.3972323785747,37.4647886693231,36.9388146913535,37.2235162023646,52370.252434029,0.0,1.0
2024-08-22,38.68,39.0,38.51,38.68,34451,37.3296760878264,37.6385048455333,37.1656108102945,37.3296760878264,35697.1937518248,0.0,1.0
2024-08-23,40.24,40.92,36.6186,39.0,169164,38.8352162816477,39.4914773917749,35.340239834273,37.6385048455333,175283.158219898,0.0,1.0
2024-08-26,39.95,40.55,39.84,40.51,95608,38.5553402199758,39.1343941406763,38.449180334514,39.0957905459629,99066.421881062,0.0,1.0
2024-08-27,39.85,40.03,39.17,40.03,64414,38.4588312331924,38.6325474094025,37.8025701230651,38.6325474094025,66744.0433755201,0.0,1.0
2024-08-28,39.91,40.18,39.45,39.88,79696,38.5167366252624,38.7773108895776,38.0727952860587,38.4877839292274,82578.8381540574,0.0,1.0
2024-08-29,39.96,40.15,39.68,40.06,61176,38.5649911186541,38.7483581935426,38.2947659556605,38.6615001054375,63388.9154149847,0.0,1.0
2024-08-30,40.11,40.28,39.43,40.05,103598,38.7097545988292,38.8738198763611,38.053493488702,38.6518492067592,107345.443624323,0.0,1.0
2024-09-03,39.51,39.97,39.29,39.9,81406,38.1307006781287,38.5746420173325,37.9183809072052,38.5070857265841,84350.6938713261,0.0,1.0
2024-09-04,39.43,39.72,39.04,39.39,62978,38.053493488702,38.3333695503739,37.6771084402467,38.0148898939886,65256.0990421882,0.0,1.0
2024-09-05,38.97,39.69,38.69,39.69,49616,37.6095521494983,38.3044168543389,37.3393269865047,38.3044168543389,51410.7562970753,0.0,1.0
2024-09-06,38.43,39.31,38.37,38.98,63039,37.0884036208678,37.9376827045619,37.0304982287978,37.6192030481766,65319.3055911668,0.0,1.0
2024-09-09,38.4,38.78,38.21,38.49,52909,37.0594509248328,37.4261850746098,36.8760838499443,37.1463090129379,54822.8737689849,0.0,1.0
2024-09-10,38.69,38.8,38.1,38.4,48743,37.3393269865047,37.4454868719665,36.7699239644825,37.0594509248328,50506.1773256276,0.0,1.0
2024-09-11,38.08,38.33,37.5,38.32,49262,36.7506221671258,36.9918946340844,36.190870043782,36.9822437354061,51043.9510784127,0.0,1.0
2024-09-12,38.47,38.53,37.9,38.3,47037,37.1270072155812,37.1849126076512,36.5769059909157,36.9629419380494,48738.4663000953,0.0,1.0
2024-09-13,39.09,39.36,38.9,38.98,56838,37.7253629336384,37.9859371979536,37.5419958587499,37.6192030481766,58893.9972269664,0.0,1.0
2024-09-16,39.59,39.75,38.64,39.1,71757,38.2079078675555,38.3623222464089,37.291072493113,37.7350138323167,74352.6612304343,0.0,1.0
2024-09-17,39.48,40.175,39.275,39.7,97872,38.1017479820937,38.7724854402385,37.9039045591877,38.3140677530172,101412.317403808,0.0,1.0
2024-09-18,39.61,40.7499,39.03,39.66,65598,38.2272096649122,39.3273156052563,37.6674575415683,38.2754641583039,67970.8721294651,0.0,1.0
2024-09-19,40.69,40.69,39.615,40.21,82133,39.2695067221731,39.2695067221731,38.2320351142513,38.8062635856127,85103.9915943986,0.0,1.0
2024-09-20,39.7,40.34,39.43,40.31,226447,38.3140677530172,38.9317252684311,38.053493488702,38.9027725723961,234638.252402528,0.0,1.0
2024-09-23,39.15,39.75,38.75,39.75,49059,37.7832683257084,38.3623222464089,37.3972323785747,38.3623222464089,50833.6079727954,0.0,1.0
2024-09-24,38.7,39.25,38.475,39.15,44806,37.348977885183,37.8797773124918,37.1318326649204,37.7832683257084,46426.7644841736,0.0,1.0
2024-09-25,38.35,38.78,38.18,38.78,77818,37.0111964314411,37.4261850746098,36.8471311539093,37.4261850746098,80632.9053838641,0.0,1.0
2024-09-26,38.51,38.82,38.275,38.82,52957,37.1656108102945,37.4647886693231,36.9388146913535,37.4647886693231,54872.6100698206,0.0,1.0
2024-09-27,38.26,38.825,38.07,38.79,49827,36.924338343336,37.4696141186623,36.7409712684475,37.4358359732881,51629.3887861652,0.0,1.0
2024-09-30,38.75,38.844,38.12,38.23,45148,37.3972323785747,37.4879508261512,36.7892257618392,36.895385647301,46781.1356276274,0.0,1.0
2024-10-01,37.81,38.63,37.59,38.63,45395,36.4900479028106,37.2814215944346,36.2777281318871,37.2814215944346,47037.0703423439,0.0,1.0
2024-10-02,37.49,38.09,37.42,37.61,28646,36.1812191451037,36.7602730658042,36.1136628543553,36.2970299292438,29682.2098695183,0.0,1.0
2024-10-03,37.75,38.02,36.244,37.38,55963,36.4321425107406,36.6927167750558,34.9787171697823,36.0750592596419,57987.3459096506,0.0,1.0
2024-10-04,38.51,38.69,38.06,38.35,48408,37.1656108102945,37.3393269865047,36.7313203697692,37.0111964314411,50159.0593927125,0.0,1.0
2024-10-07,38.29,38.56,38.12,38.33,130591,36.953291039371,37.2138653036863,36.7892257618392,36.9918946340844,135314.859633815,0.0,1.0
2024-10-08,38.21,38.7,38.17,38.49,42751,36.8760838499443,37.348977885183,36.8374802552309,37.1463090129379,44297.429104649,0.0,1.0
2024-10-09,38.3,38.88,38.095,38.2,57227,36.9629419380494,37.5226940613932,36.7650985151434,36.8664329512659,59297.0684983216,0.0,1.0
2024-10-10,38.34,38.43,37.695,37.95,54922,37.0015455327627,37.0884036208678,36.3790625680097,36.6251604843074,56908.6898852784,0.0,1.0
2024-10-11,39.45,39.79,38.47,38.47,53644,38.0727952860587,38.4009258411223,37.1270072155812,37.1270072155812,55584.4608755302,0.0,1.0
2024-10-14,39.55,40.03,39.36,39.48,62473,38.1693042728421,38.6325474094025,37.9859371979536,38.1017479820937,64732.8317104802,0.0,1.0
2024-10-15,40.26,41.11,39.96,39.96,98728,38.8545180790044,39.6748444666634,38.5649911186541,38.5649911186541,102299.281435377,0.0,1.0
2024-10-16,40.96,41.3054,40.37,40.58,122354,39.5300809864883,39.8634230268382,38.9606779644661,39.1633468367113,126779.903175837,0.0,1.0
2024-10-17,41.13,41.22,40.6,40.97,111521,39.6941462640201,39.7810043521252,39.182648634068,39.5397318851666,115555.041781001,0.0,1.0
2024-10-18,40.53,41.04,40.46,41.04,59856,39.1150923433196,39.607288175915,39.0475360525712,39.607288175915,62021.1671420054,0.0,1.0
2024-10-21,39.63,40.62,39.495,40.62,66062,38.2465114622688,39.2019504314247,38.1162243301112,39.2019504314247,68451.6563708762,0.0,1.0
2024-10-22,39.97,40.0,39.62,39.71,33758,38.5746420173325,38.6035947133675,38.2368605635905,38.3237186516956,34979.1259085107,0.0,1.0
2024-10-23,39.96,40.21,39.5401,39.72,33160,38.5649911186541,38.8062635856127,38.1597498831505,38.3333695503739,34359.4944939338,0.0,1.0
2024-10-24,39.89,39.99,39.515,39.99,40575,38.4974348279057,38.5939438146891,38.1355261274679,38.5939438146891,42042.7168001014,0.0,1.0
2024-10-25,39.13,40.09,39.1,40.09,64107,37.7639665283517,38.6904528014726,37.7350138323167,38.6904528014726,66425.9382847591,0.0,1.0
2024-10-28,40.69,40.895,38.92,39.58,69304,39.2695067221731,39.4673501450791,37.5612976561066,38.1982569688771,71810.9290231479,0.0,1.0
2024-10-29,40.23,40.67,40.01,40.36,53203,38.8255653829693,39.2502049248164,38.6132456120458,38.9510270657878,55127.5086116031,0.0,1.0
2024-10-30,41.27,42.4436,40.4,40.58,112460,39.8292588455169,40.9618883144071,38.9896306605012,39.1633468367113,116528.008166097,0.0,1.0
2024-10-31,40.49,41.555,40.41,41.28,54374,39.0764887486062,40.1043094578496,38.9992815591795,39.8389097441952,56340.8671174052,0.0,1.0
2024-11-01,40.34,40.9,40.16,40.63,78195,38.9317252684311,39.4721755944183,38.758009092221,39.211601330103,81023.5425800106,0.0,1.0
2024-11-04,40.62,41.244,39.93,40.27,93481,39.2019504314247,39.8041665089532,38.5360384226191,38.8641689776827,96862.482050284,0.0,1.0
2024-11-05,41.27,41.38,40.45,40.63,102784,39.8292588455169,39.9354187309787,39.0378851538929,39.211601330103,106501.998855986,0.0,1.0
2024-11-06,46.57,46.58,43.74,43.74,256933,44.9442351450381,44.9538860437164,42.2130308190673,42.2130308190673,266227.020470744,0.0,1.0
2024-11-07,44.65,46.15,44.25,46.13,119843,43.0912625987965,44.5388974005477,42.7052266516628,44.519595603191,124178.072938374,0.0,1.0
2024-11-08,45.04,45.22,44.05,44.07,86162,43.728221911567,43.902979459171,42.7670553997453,42.7864729050346,88746.7248919505,0.27,1.0
2024-11-11,46.11,46.47,44.44,45.75,79442,44.7670584445461,45.116573539754,43.1456967528872,44.4175433493382,81825.135429381,0.0,1.0
2024-11-12,46.26,46.545,45.785,46.03,91237,44.912689734216,45.189389184589,44.4515239835945,44.6893884233888,93973.9669339952,0.0,1.0
2024-11-13,46.0,46.75,45.8145,46.74,135621,44.6602621654548,45.3884186138046,44.4801648038963,45.3787098611599,139689.417336775,0.0,1.0
2024-11-14,45.73,46.29,45.38,46.27,95996,44.3981258440488,44.94181599215,44.0583195014856,44.9223984868607,98875.72947155,0.0,1.0
2024-11-15,45.61,46.33,45.11,45.98,92888,44.2816208123129,44.9806510027287,43.7961831800797,44.6408446601654,95674.4943451114,0.0,1.0
2024-11-18,45.43,46.01,45.16,45.81,123045,44.1068632647089,44.6699709180994,43.844726943303,44.4757958652062,126736.157056824,0.0,1.0
2024-11-19,45.15,45.525,44.855,45.25,72384,43.8350181906583,44.1990964148332,43.5486099876407,43.932105717105,74555.4064968193,0.0,1.0
2024-11-20,44.94,45.39,44.5,45.03,65105,43.6311343851204,44.0680282541303,43.2039492687552,43.7185131589224,67058.047910801,0.0,1.0
2024-11-21,45.08,45.92,44.99,45.0,81599,43.7670569221457,44.5825921442975,43.6796781483437,43.6893869009884,84046.842047054,0.0,1.0
2024-11-22,45.96,46.05,45.05,45.22,77048,44.6214271548761,44.7088059286781,43.7379306642117,43.902979459171,79359.3191833407,0.0,1.0
2024-11-25,45.66,47.08,45.65,46.47,90918,44.3301645755362,45.7088074510785,44.3204558228915,45.116573539754,93645.3974342094,0.0,1.0
2024-11-26,45.68,46.415,45.12,45.59,59275,44.3495820808255,45.0631754002083,43.8058919327243,44.2622033070235,61053.1570526493,0.0,1.0
2024-11-27,45.14,46.19,45.14,46.14,45156,43.8253094380137,44.8447284657034,43.8253094380137,44.7961847024801,46510.6091922299,0.0,1.0
2024-11-29,44.98,45.52,44.72,45.37,57611,43.669969395699,44.1942420385109,43.4175418269378,44.0486107488409,59339.2396619178,0.0,1.0
2024-12-02,44.9,45.235,44.29,44.85,67738,43.5922993745417,43.917542588138,43.0000654632172,43.5437556113184,69770.0337820727,0.0,1.0
2024-12-03,44.83,44.97,44.35,44.91,94550,43.5243381060291,43.6602606430544,43.0583179790852,43.6020081271864,97386.3517389791,0.0,1.0
2024-12-04,45.45,45.61,44.65,44.65,75138,44.1262807699983,44.2816208123129,43.3495805584251,43.3495805584251,77392.0221783544,0.0,1.0
2024-12-05,45.52,46.23,45.39,45.39,108709,44.1942420385109,44.883563476282,44.0680282541303,44.0680282541303,111970.099536676,0.0,1.0
2024-12-06,45.04,45.88,44.61,45.88,70810,43.728221911567,44.5437571337188,43.3107455478465,44.5437571337188,72934.1889649615,0.0,1.0
2024-12-09,44.9,45.54,44.712,45.29,84748,43.5922993745417,44.2136595438002,43.409774824822,43.9709407276836,87290.3071092015,0.0,1.0
2024-12-10,45.48,45.92,44.655,45.16,121490,44.1554070279322,44.5825921442975,43.3544349347475,43.844726943303,125134.509495173,0.0,1.0
2024-12-11,45.14,45.84,45.05,45.67,138775,43.8253094380137,44.5049221231401,43.7379306642117,44.3398733281809,142938.032391082,0.0,1.0
2024-12-12,44.47,45.12,44.31,45.12,52381,43.1748230108212,43.8058919327243,43.0194829685065,43.8058919327243,53952.347862924,0.0,1.0
2024-12-13,44.42,44.89,43.8771,44.37,53345,43.1262792475979,43.5825906218971,42.599191066519,43.0777354843745,54945.2663513045,0.0,1.0
2024-12-16,44.48,44.61,44.09,44.34,65402,43.1845317634658,43.3107455478465,42.8058904103239,43.0486092264405,67363.9574450843,0.0,1.0
2024-12-17,43.81,44.545,43.61,44.14,88672,42.5340453362733,43.2476386556562,42.3398702833801,42.8544341735473,91332.0209560948,0.0,1.0
2024-12-18,41.37,43.96,41.045,43.83,133016,40.1651096909753,42.6796766259433,39.8495752300237,42.5534628415627,137006.271421598,0.0,1.0
2024-12-19,41.0,42.48,40.99,41.87,71607,39.8058858431227,41.242781234533,39.7961770904781,40.6505473232085,73755.0977152098,0.0,1.0
2024-12-20,41.21,41.71,40.31,40.45,267846,40.0097696486607,40.4952072808939,39.1359819106409,39.2719044476662,275880.959998716,0.0,1.0
2024-12-23,40.72,41.29,40.65,41.0,89303,39.5340407690721,40.087439669818,39.4660795005595,39.8058858431227,91981.9499666426,0.0,1.0
2024-12-24,40.96,41.06,40.59,40.86,31016,39.7670508325441,39.8641383589907,39.4078269846915,39.6699633060974,31946.4313647401,0.0,1.0
2024-12-26,41.11,41.25,40.5,40.69,62490,39.912682122214,40.0486046592393,39.3204482108895,39.5049145111381,64364.6020113042,0.0,1.0
2024-12-27,40.56,41.115,40.235,40.81,534330,39.3787007267575,39.9175364985364,39.0631662658059,39.6214195428741,550359.062133144,0.0,1.0
2024-12-30,40.54,40.68,39.87,40.36,119713,39.3592832214682,39.4952057584935,38.7087967942757,39.1845256738642,123304.202281633,0.0,1.0
2024-12-31,40.22,41.0686,40.17,40.85,63718,39.0486031368389,39.8724878862651,39.0000593736156,39.6602545534528,65629.4400857142,0.0,1.0
2025-01-02,38.85,40.87,38.85,40.42,86578,37.71850402452,39.6796720587421,37.71850402452,39.2427781897322,89175.2042396333,0.0,1.0
2025-01-03,39.06,39.605,38.28,39.0,81861,37.9223878300579,38.4515148491921,37.1651051237741,37.8641353141899,84316.7016362197,0.0,1.0
2025-01-06,38.51,39.285,38.51,39.09,72882,37.3884064346014,38.1408347645628,37.3884064346014,37.9515140879919,75068.3457159204,0.0,1.0
2025-01-07,38.32,38.77,37.87,38.47,84549,37.2039401343528,37.6408340033626,36.7670462653429,37.3495714240227,87085.3374212474,0.0,1.0
2025-01-08,38.31,38.61,37.8326,38.19,85129,37.1942313817081,37.485493961048,36.7307355304518,37.0777263499721,87682.7365117668,0.0,1.0
2025-01-10,37.38,37.67,36.84,37.67,131448,36.2913173857543,36.5728712124496,35.7670447429425,36.5728712124496,135391.233880331,0.0,1.0
2025-01-13,38.17,38.485,37.1,37.17,107555,37.0583088446828,37.3641345529897,36.0194723117037,36.0874335802164,110781.481346228,0.0,1.0
2025-01-14,39.26,39.29,38.375,38.52,101138,38.1165628829512,38.1456891408852,37.2573382738984,37.398115187246,104171.981408534,0.0,1.0
2025-01-15,39.96,40.34,39.5725,40.26,95442,38.7961755680777,39.1651081685749,38.4199614030969,39.0874381474176,98305.1103402606,0.0,1.0
2025-01-16,39.47,40.01,39.08,39.72,86613,38.3204466884891,38.844719331301,37.9418053353472,38.5631655046057,89211.254184751,0.0,1.0
2025-01-17,39.75,40.165,39.41,39.74,69467,38.5922917625397,38.9952049972933,38.2621941726211,38.5825830098951,71550.9010708796,0.0,1.0
2025-01-21,39.76,40.59,39.64,39.98,58250,38.6020005151844,39.4078269846915,38.4854954834484,38.815593073367,59997.408659921,0.0,1.0
2025-01-22,38.85,39.53,38.75,39.53,83847,37.71850402452,38.3786992043571,37.6214164980733,38.3786992043571,86362.2785220325,0.0,1.0
2025-01-23,38.82,39.075,38.015,38.62,71862,37.689377766586,37.9369509590249,36.9078231786905,37.4952027136927,74017.7473153518,0.0,1.0
2025-01-24,39.23,39.3416,38.1,38.47,93931,38.0874366250172,38.1957863045316,36.9903475761702,37.3495714240227,96748.7827096144,0.0,1.0
2025-01-27,39.94,40.12,39.23,39.23,105854,38.7767580627883,38.9515156103923,38.0874366250172,38.0874366250172,109029.454013516,0.0,1.0
2025-01-28,41.7,41.78,40.2,40.34,114527,40.4854985282492,40.5631685494065,39.0291856315496,39.1651081685749,117962.630413644,0.0,1.0
2025-01-29,41.71,42.28,39.78,41.23,84989,40.4952072808939,41.0486061816397,38.6214180204737,40.02918715395,87538.5367312966,0.0,1.0
2025-01-30,41.46,43.2,41.025,43.2,550181,40.2524884647773,41.9418114249488,39.8301577247344,41.9418114249488,566685.567277665,0.0,1.0
2025-01-31,41.33,42.04,40.9,41.82,112666,40.1262746803966,40.8155961181678,39.7087983166761,40.6020035599852,116045.803331823,0.0,1.0
2025-02-03,40.96,40.99,40.16,40.53,88660,39.7670508325441,39.7961770904781,38.9903506209709,39.3495744688235,91319.6609749115,0.0,1.0
2025-02-04,41.39,41.52,40.75,40.75,79235,40.1845271962646,40.3107409806453,39.5631670270061,39.5631670270061,81611.9257539716,0.0,1.0
2025-02-05,41.22,41.75,40.355,41.44,182613,40.0194784013053,40.5340422914725,39.1796712975419,40.2330709594879,188091.103650029,0.0,1.0
2025-02-06,41.27,41.5,40.945,41.37,154042,40.0680221645287,40.2913234753559,39.7524877035771,40.1651096909753,158663.018451357,0.0,1.0
2025-02-07,40.33,41.17,39.945,41.17,156793,39.1553994159302,39.970934638082,38.7816124391107,39.970934638082,161496.544137597,0.0,1.0
2025-02-10,39.94,40.25,39.4932,40.25,117275,39.0583118894836,39.3614685416053,38.6213751405547,39.3614685416053,119922.323147334,0.29,1.0
2025-02-11,40.92,40.92,39.68,39.8,129259,40.0166780800618,40.0166780800618,38.8040514715751,38.9214024336867,132176.845599669,0.0,1.0
2025-02-12,40.28,40.66,39.9875,40.27,96126,39.3908062821332,39.7624176621533,39.1047633119861,39.3810270352906,98295.9133221965,0.0,1.0
2025-02-13,40.53,40.59,39.91,40.55,80399,39.6352874531991,39.6939629342549,39.0289741489557,39.6548459468843,82213.8977507779,0.0,1.0
2025-02-14,40.33,40.96,40.11,40.71,60865,39.4397025163464,40.0557950674324,39.2245590858084,39.8113138963665,62238.9443475801,0.0,1.0
2025-02-18,40.15,40.48,40.0,40.44,108418,39.2636760731789,39.5863912189859,39.1169873705394,39.5472742316153,110865.388454382,0.0,1.0
2025-02-19,39.95,40.1,39.69,40.02,111963,39.0680911363262,39.2147798389658,38.8138307184177,39.1365458642247,114490.411993562,0.0,1.0
2025-02-20,39.82,40.07,39.221,39.76,121107,38.940960927372,39.1854420984379,38.3551840414982,38.8822854463162,123840.82532001,0.0,1.0
2025-02-21,39.27,40.57,39.1602,40.14,128013,38.4031023510271,39.6744044405696,38.2957262206949,39.2538968263363,130902.718849368,0.0,1.0
2025-02-24,39.5,39.86,38.995,39.52,105681,38.6280250284077,38.9800779147425,38.1341730628546,38.6475835220929,108066.60441299,0.0,1.0
2025-02-25,39.65,40.03,39.415,40.0,115235,38.7747137310472,39.1463251110673,38.5449014302453,39.1169873705394,117836.272930147,0.0,1.0
2025-02-26,39.19,39.8969,38.911,39.25,91810,38.324868376286,39.0161633355918,38.0520273893765,38.3835438573418,93882.4855097566,0.0,1.0
2025-02-27,39.6,39.78,39.01,39.05,122809,38.725817496834,38.9018439400014,38.1488419331186,38.1879589204891,125581.24564827,0.0,1.0
2025-02-28,39.92,40.08,39.6,39.88,153774,39.0387533957983,39.1952213452805,38.725817496834,38.9996364084278,157245.238283164,0.0,1.0
2025-03-03,40.25,40.33,39.0,39.62,196245,39.3614685416053,39.4397025163464,38.1390626862759,38.7453759905193,200674.963172445,0.0,1.0
2025-03-04,39.23,40.12,39.02,39.85,171045,38.3639853636565,39.234338332651,38.1586211799612,38.9702986678999,174906.107548375,0.0,1.0
2025-03-05,38.9,39.475,38.565,39.23,83624,38.0412702178496,38.6035769113011,37.7136654486213,38.3639853636565,85511.6977264773,0.0,1.0
2025-03-06,38.93,38.93,38.325,38.65,81403,38.0706079583775,38.0706079583775,37.4789635243981,37.7967890467837,83240.5616811972,0.0,1.0
2025-03-07,38.9,39.07,38.24,38.73,109243,38.0412702178496,38.2075174141744,37.3958399262357,37.8750230215248,111709.011703979,0.0,1.0
2025-03-10,38.08,38.71,37.87,38.59,142428,37.2393719767535,37.8554645278395,37.0340077930582,37.7381135657279,145643.117810518,0.0,1.0
2025-03-11,37.81,38.465,37.695,38.26,110368,36.9753323120024,37.615872980195,36.8628709733121,37.4153984199209,112859.40704434,0.0,1.0
2025-03-12,37.97,38.25,37.51,37.97,99295,37.1318002614845,37.4056191730783,36.6819549067233,37.1318002614845,101536.449174287,0.0,1.0
2025-03-13,37.75,38.45,37.73,38.01,85683,36.9166568309466,37.601204109931,36.8970983372613,37.1709172488551,87617.1768427456,0.0,1.0
2025-03-14,38.66,38.74,37.95,37.95,124871,37.8065682936263,37.8848022683674,37.1122417677993,37.1122417677993,127689.792485446,0.0,1.0
2025-03-17,38.77,39.05,38.2778,38.59,89449,37.9141400088953,38.1879589204891,37.4328054793008,37.7381135657279,91468.189155454,0.0,1.0
2025-03-18,38.83,38.915,38.1,38.63,96421,37.9728154899511,38.0559390881135,37.2589304704388,37.7772305530984,98597.57254478,0.0,1.0
2025-03-19,38.82,39.32,38.628,38.76,185071,37.9630362431085,38.4519985852402,37.7752747037299,37.9043607620527,189248.725365169,0.0,1.0
2025-03-20,38.34,39.17,38.34,38.54,177176,37.493632394662,38.3053098826007,37.493632394662,37.6892173315147,181175.50650993,0.0,1.0
2025-03-21,38.2,38.58,37.93,38.1,722226,37.3567229388651,37.7283343188853,37.092683274114,37.2589304704388,738529.266744032,0.0,1.0
2025-03-24,38.59,38.9,38.15,38.48,138567,37.7381135657279,38.0412702178496,37.307826704652,37.6305418504589,141694.961002401,0.0,1.0
2025-03-25,37.93,38.58,37.89,38.0,128773,37.092683274114,37.7283343188853,37.0535662867435,37.1611380020124,131679.874812634,0.0,1.0
2025-03-26,38.05,38.605,37.985,38.11,94995,37.2100342362256,37.7527824359918,37.1464691317485,37.2687097172814,97139.3825400211,0.0,1.0
2025-03-27,38.23,38.45,37.94,38.13,70238,37.386060679393,37.601204109931,37.1024625209566,37.2882682109667,71823.5270366441,0.0,1.0
2025-03-28,37.69,38.44,37.48,38.19,71260,36.8579813498908,37.5914248630884,36.6526171661954,37.3469436920225,72868.597292509,0.0,1.0
2025-03-31,37.5,37.94,37.28,37.28,128623,36.6721756598807,37.1024625209566,36.4570322293427,36.4570322293427,131526.488767252,0.0,1.0
2025-04-01,37.47,38.3,36.97,37.97,95240,36.6428379193528,37.4545154072915,36.1538755772211,37.1318002614845,97389.9130808106,0.0,1.0
2025-04-02,37.69,37.73,37.12,37.12,81247,36.8579813498908,36.8970983372613,36.3005642798606,36.3005642798606,83081.0401940005,0.0,1.0
2025-04-03,35.51,36.9,35.5,36.75,149367,34.7261055381964,36.0854208493226,34.7163262913537,35.9387321466831,152738.75626986,0.0,1.0
2025-04-04,34.96,35.12,32.7516,34.39,165614,34.1882469618514,34.3447149113336,32.028598089124,33.6308298918213,169352.510131934,0.0,1.0
2025-04-07,34.72,36.27,33.65,34.13,223492,33.9535450376282,35.4693282982366,32.9071656254663,33.3765694739128,228537.027029153,0.0,1.0
2025-04-08,34.75,37.7,34.24,35.6,167193,33.9828827781561,36.8677605967334,33.4841411891817,34.8141187597801,170967.153902982,0.0,1.0
2025-04-09,35.89,36.94,33.91,34.4,186003,35.0977169182165,36.1245378366931,33.1614260433748,33.6406091386639,190201.763993805,0.0,1.0
2025-04-10,34.32,35.5348,33.6,35.23,108179,33.5623751639228,34.7503580703661,32.8582693912531,34.4522866266026,110620.993355408,0.0,1.0
2025-04-11,34.45,35.27,33.85,34.51,79349,33.6895053728771,34.4914036139731,33.102750562319,33.7481808539329,81140.1954331083,0.0,1.0
2025-04-14,34.56,34.74,33.98,34.51,88543,33.7970770881461,33.9731035313135,33.2298807712732,33.7481808539329,90541.7374413503,0.0,1.0
2025-04-15,35.29,35.99,34.64,34.75,154717,34.5109621076584,35.1955093866428,33.8753110628871,33.9828827781561,158209.525221795,0.0,1.0
2025-04-16,35.56,35.8924,35.01,35.25,87836,34.7750017724095,35.1000639374587,34.2371431960646,34.4718451202879,89818.7778807863,0.0,1.0
2025-04-17,35.62,36.1999,35.41,35.41,97149,34.8336772534653,35.4007757778697,34.62831306977,34.62831306977,99342.0061516976,0.0,1.0
2025-04-21,35.34,35.48,35.17,35.27,114771,34.5598583418716,34.6967677976685,34.3936111455468,34.4914036139731,117361.798763101,0.0,1.0
2025-04-22,36.38,36.625,35.04,35.04,137559,35.5769000135056,35.8164915611502,34.2664809365925,34.2664809365925,140664.206777438,0.0,1.0
2025-04-23,36.74,37.5,36.43,36.8,124457,35.9289528998405,36.6721756598807,35.6257962477188,35.9876283808963,127266.447000193,0.0,1.0
2025-04-24,37.0,37.09,36.34,36.61,111851,36.183213317749,36.2712265393327,35.5377830261351,35.8018226908862,114375.883746343,0.0,1.0
2025-04-25,36.52,36.65,36.1,36.65,70537,35.7138094693025,35.8409396782567,35.3030811019118,35.8409396782567,72129.2765537709,0.0,1.0
2025-04-28,36.77,36.99,36.39,36.67,108861,35.9582906403684,36.1734340709063,35.5866792603482,35.860498171942,111318.388575075,0.0,1.0
2025-04-29,37.73,37.93,36.48,36.77,144166,36.8970983372613,37.092683274114,35.6746924819319,35.9582906403684,147420.35078967,0.0,1.0
2025-04-30,37.91,38.13,36.745,37.25,145282,37.0731247804287,37.2882682109667,35.9338425232618,36.4276944888148,148561.542967307,0.0,1.0
2025-05-01,37.9,38.1925,37.23,37.85,86070,37.0633455335861,37.3493885037332,36.4081359951296,37.0144492993729,88012.9128398296,0.0,1.0
2025-05-02,38.85,39.12,38.1295,38.43,93238,37.9923739836364,38.2564136483875,37.2877792486246,37.5816456162457,95342.7206617873,0.0,1.0
2025-05-05,38.57,39.01,38.0,38.46,80240,37.7185550720426,38.1488419331186,37.1611380020124,37.6109833567736,82051.3085426738,0.0,1.0
2025-05-06,38.4,38.74,37.62,37.62,116582,37.5523078757178,37.8848022683674,36.7895266219923,36.7895266219923,119213.679617672,0.0,1.0
2025-05-07,38.43,39.135,38.25,38.73,111840,37.5816456162457,38.2710825186515,37.4056191730783,37.8750230215248,114364.635436349,0.0,1.0
2025-05-08,39.09,39.28,38.5,38.53,85947,38.2270759078596,38.4128815978697,37.6501003441442,37.6794380846721,87887.136282617,0.0,1.0
2025-05-09,38.8,39.0,38.465,38.82,79121,38.2270759078596,38.4241226908898,37.897022546284,38.2467805861627,80306.8172778766,0.29,1.0
2025-05-12,39.61,40.2,39.55,39.92,122573,39.025115379132,39.6064033890711,38.9660013442229,39.3305378928288,124410.049344689,0.0,1.0
2025-05-13,39.71,40.04,39.4,39.8,117216,39.1236387706471,39.4487659626469,38.8182162569503,39.2123098230107,118972.761896887,0.0,1.0
2025-05-14,39.48,39.87,39.36,39.56,103087,38.8970349701623,39.2812761970712,38.7788069003442,38.9758536833744,104632.005064704,0.0,1.0
2025-05-15,39.88,39.95,39.47,39.49,73256,39.2911285362227,39.3600949102833,38.8871826310108,38.9068873093138,74353.9162359946,0.0,1.0
2025-05-16,39.53,40.03,39.3001,39.83,102251,38.9462966659199,39.4389136234954,38.7197913888267,39.2418668404652,103783.475606731,0.0,1.0
2025-05-19,39.79,39.83,39.215,39.32,107873,39.2024574838591,39.2418668404652,38.6359479826473,38.7393975437382,109489.734712862,0.0,1.0
2025-05-20,39.72,40.01,39.06,39.71,78654,39.1334911097986,39.4192089451924,38.4832367257989,39.1236387706471,79832.8181667837,0.0,1.0
2025-05-21,38.41,40.01,38.39,39.4,104543,37.8428346809507,39.4192089451924,37.8231300026477,38.8182162569503,106109.826704428,0.0,1.0
2025-05-22,38.0,38.755,37.505,38.21,84538,37.4388887757388,38.1827403816778,36.9511979877391,37.6457878979205,85805.0039690743,0.0,1.0
2025-05-23,37.9,38.16,37.11,37.47,129028,37.3403653842237,37.596526202163,36.5620305912544,36.9167148007088,130961.792946624,0.0,1.0
2025-05-27,38.72,38.89,37.93,38.33,111702,38.1482571946476,38.3157469602232,37.3699224016783,37.7640159677387,113376.121428867,0.0,1.0
2025-05-28,38.51,38.87,38.35,38.61,93501,37.9413580724658,38.2960422819202,37.7837206460417,38.0398814639809,94902.3359449292,0.0,1.0
2025-05-29,38.36,39.05,37.915,38.47,102750,37.7935729851932,38.4733843866474,37.355143892951,37.9019487158598,104289.954314301,0.0,1.0
2025-05-30,38.215,38.58,38.15,38.28,131721,37.6507140674963,38.0103244465264,37.5866738630115,37.7147542719811,133695.153987679,0.0,1.0
2025-06-02,37.79,38.21,37.01,38.06,128546,37.2319896535571,37.6457878979205,36.4635071997393,37.4980028106479,130472.569024683,0.0,1.0
2025-06-03,38.02,38.235,37.54,37.69,108803,37.4585934540418,37.6704187457993,36.9856811747693,37.133466262042,110433.672985488,0.0,1.0
2025-06-04,37.68,38.0,37.64,37.93,107769,37.1236139228905,37.4388887757388,37.0842045662845,37.3699224016783,109384.176024311,0.0,1.0
2025-06-05,37.58,37.97,36.97,37.66,87654,37.0250905313754,37.4093317582843,36.4240978431333,37.1039092445875,88967.7046760656,0.0,1.0
2025-06-06,38.25,38.3,37.2407,38.06,108050,37.6851972545266,37.7344589502841,36.6908006639646,37.4980028106479,109669.387480878,0.0,1.0
2025-06-09,38.39,38.785,37.985,38.46,144947,37.8231300026477,38.2122973991324,37.4241102670116,37.8920963767083,147119.377206764,0.0,1.0
2025-06-10,38.92,39.165,38.365,38.47,114030,38.3453039776778,38.5866862868898,37.7984991547689,37.9019487158598,115739.012072601,0.0,1.0
2025-06-11,38.55,39.2,38.47,39.05,105096,37.9807674290719,38.62116947392,37.9019487158598,38.4733843866474,106671.114731054,0.0,1.0
2025-06-12,38.39,38.46,38.09,38.33,101237,37.8231300026477,37.8920963767083,37.5275598281024,37.7640159677387,102754.278393352,0.0,1.0
2025-06-13,37.37,38.17,37.2901,37.93,118326,36.8181914091937,37.6063785413145,36.7394712193731,37.3699224016783,120099.397899698,0.0,1.0
2025-06-16,36.95,38.07,36.865,37.69,158775,36.4043931648303,37.5078551497994,36.3206482820424,37.133466262042,161154.62283458,0.0,1.0
2025-06-17,36.86,37.03,36.655,36.72,193962,36.3157221124667,36.4832118780423,36.1137491598607,36.1777893643455,196868.984123703,0.0,1.0
2025-06-18,36.8,37.095,36.55,36.71,183748,36.2566080775576,36.5472520825271,36.0102995987698,36.167937025194,186501.902923058,0.0,1.0
2025-06-20,36.88,37.395,36.68,37.07,448730,36.3354267907697,36.8428222570725,36.1383800077395,36.5226212346484,455455.291478893,0.0,1.0
2025-06-23,37.84,37.85,36.65,36.76,183716,37.2812513493147,37.2911036884662,36.1088229902849,36.2171987209516,186469.42332658,0.0,1.0
2025-06-24,38.47,38.55,38.025,38.08,204612,37.9019487158598,37.9807674290719,37.4635196236176,37.5177074889509,207678.599826353,0.0,1.0
2025-06-25,38.35,38.6,37.7286,38.29,149418,37.7837206460417,38.0300291248294,37.1714962911668,37.7246066111326,151657.385827097,0.0,1.0
2025-06-26,39.19,39.25,38.34,38.39,128055,38.6113171347685,38.6704311696776,37.7738683068902,37.8231300026477,129974.210216232,0.0,1.0
2025-06-27,39.09,39.45,38.9,39.2,1420775,38.5127937432534,38.8674779527078,38.3255992993747,38.62116947392,1442068.70891388,0.0,1.0
2025-06-30,38.51,39.43,37.84,39.34,132938,37.9413580724658,38.8477732744048,37.2812513493147,38.7591022220412,134930.393641212,0.0,1.0
2025-07-01,39.94,40.16,38.45,38.45,168158,39.3502425711318,39.566994032465,37.8822440375568,37.8822440375568,170678.249514202,0.0,1.0
2025-07-02,40.21,40.25,39.56,39.56,197851,39.6162557282226,39.6556650848286,38.9758536833744,38.9758536833744,200816.270083102,0.0,1.0
2025-07-03,40.71,40.88,40.16,40.44,75444,40.1088726857981,40.2763624513738,39.566994032465,39.8428595287073,76574.7086451399,0.0,1.0
2025-07-07,40.84,41.0,40.32,40.43,213408,40.2369530947677,40.3945905211919,39.7246314588892,39.8330071895558,216606.428908091,0.0,1.0
2025-07-08,40.95,41.21,40.8,40.89,218729,40.3453288254343,40.6014896433736,40.1975437381617,40.2862147905253,222007.176809857,0.0,1.0
2025-07-09,40.89,41.21,40.505,41.21,96108,40.2862147905253,40.6014896433736,39.9068997331921,40.6014896433736,97548.408070451,0.0,1.0
2025-07-10,41.11,41.3,40.7,40.7,116782,40.5029662518585,40.6901606957372,40.0990203466466,40.0990203466466,118532.257369661,0.0,1.0
2025-07-11,40.37,41.01,40.3,40.8,123465,39.7738931546467,40.4044428603434,39.7049267805862,40.1975437381617,125315.418096498,0.0,1.0
2025-07-14,40.96,41.03,38.685,40.32,118825,40.3551811645858,40.4241475386464,38.1137740076173,39.7246314588892,120605.876607268,0.0,1.0
2025-07-15,39.64,40.96,39.58,40.96,144225,39.0546723965865,40.3551811645858,38.9955583616774,40.3551811645858,146386.556311242,0.0,1.0
2025-07-16,40.17,40.33,38.74,39.75,156971,39.5768463716165,39.7344837980407,38.1679618729506,39.1630481272531,159323.585583165,0.0,1.0
2025-07-17,40.79,40.87,36.92,40.1,143891,40.1876913990102,40.2665101122222,36.3748361473757,39.507879997556,146047.550523008,0.0,1.0
2025-07-18,40.87,41.15,40.3948,41.05,127941,40.2665101122222,40.5423756084645,39.7983269557425,40.4438522169494,129858.501653781,0.0,1.0
2025-07-21,40.84,41.36,40.59,40.87,94160,40.2369530947677,40.7492747306462,39.99064461598,40.2665101122222,95571.2126348866,0.0,1.0
2025-07-22,40.76,41.3,40.75,40.76,122006,40.1581343815556,40.6901606957372,40.1482820424041,40.1581343815556,123834.551494605,0.0,1.0
2025-07-23,40.67,41.0,40.305,41.0,78423,40.069463329192,40.3945905211919,39.7098529501619,40.3945905211919,79598.3560797123,0.0,1.0
2025-07-24,39.95,40.695,39.83,40.37,91913,39.3600949102833,40.0940941770708,39.2418668404652,39.7738931546467,93290.5359697358,0.0,1.0
2025-07-25,39.92,39.94,39.46,39.88,122411,39.3305378928288,39.3502425711318,38.8773302918593,39.2911285362227,124245.621387522,0.0,1.0
2025-07-28,40.17,40.35,39.62,39.93,96370,39.5768463716165,39.7541884763437,39.0349677182835,39.3403902319803,97814.3347666102,0.0,1.0
2025-07-29,40.2,40.805,40.1,40.6,113805,39.6064033890711,40.2024699077374,39.507879997556,40.0004969551315,115510.639909869,0.0,1.0
2025-07-30,38.84,40.5,38.74,40.19,106519,38.2664852644657,39.9019735636164,38.1679618729506,39.5965510499196,108115.44178691,0.0,1.0
2025-07-31,38.42,39.32,38.07,38.54,134667,37.8526870201023,38.7393975437382,37.5078551497994,37.9709150899204,136685.306838384,0.0,1.0
2025-08-01,37.61,38.14,36.5646,38.14,130268,37.0546475488299,37.57682152386,36.024684013931,37.57682152386,132220.377310125,0.0,1.0
2025-08-04,37.91,38.05,37.45,37.71,87570,37.3502177233752,37.4881504714964,36.8970101224058,37.153170940345,88882.4457353124,0.0,1.0
2025-08-05,38.41,38.43,37.4,37.95,154652,37.8428346809507,37.8625393592538,36.8477484266482,37.3896270799813,156969.82982594,0.0,1.0
2025-08-06,38.62,38.9,38.32,38.49,116293,38.0497338031325,38.3255992993747,37.7541636285872,37.9216533941628,118035.92853599,0.0,1.0
2025-08-07,38.2,38.86,38.2,38.86,87916,37.635935558769,38.2861899427687,37.635935558769,38.2861899427687,89233.6313722248,0.0,1.0
2025-08-08,38.19,38.3491,38.0021,38.16,55403,37.9118010550113,38.0697420748556,37.7252698317006,37.8820195930671,55809.550354251,0.29,1.0
2025-08-11,38.19,38.27,37.86,38.27,64737,37.9118010550113,37.9912182868626,37.5842049736247,37.9912182868626,65212.0437753036,0.0,1.0
2025-08-12,39.47,39.49,38.43,38.43,95640,39.182476764632,39.2023310725948,38.1500527505652,38.1500527505652,96341.8117408907,0.0,1.0
2025-08-13,40.29,40.35,39.69,39.7,105214,39.9965033911078,40.0560663149962,39.4008741522231,39.4108013062045,105986.066295546,0.0,1.0
2025-08-14,40.04,40.285,39.645,39.85,84765,39.7483245415725,39.9915398141171,39.3562019593067,39.5597086159257,85387.0103744939,0.0,1.0
2025-08-15,39.34,40.15,39.34,40.15,221153,39.0534237628736,39.857523235368,39.0534237628736,39.857523235368,222775.833248988,0.0,1.0
2025-08-18,39.85,39.94,39.2265,39.33,93839,39.5597086159257,39.6490530017583,38.9407505651846,39.0434966088922,94527.5959008096,0.0,1.0
2025-08-19,40.02,40.306665,39.78,39.88,118523,39.7284702336096,40.0130469932178,39.4902185380558,39.5894900778699,119392.728491903,0.0,1.0
2025-08-20,40.13,40.66,39.9,40.13,104273,39.8376689274052,40.36380808842,39.6093443858327,39.8376689274052,105038.16118421,0.0,1.0
2025-08-21,39.9,40.43,39.78,39.93,74452,39.6093443858327,40.1354835468475,39.4902185380558,39.6391258477769,74998.3329959514,0.0,1.0
2025-08-22,41.79,41.94,39.96,40.2,170164,41.4855764883195,41.6344837980407,39.6689073097212,39.9071590052751,171412.673076923,0.0,1.0
2025-08-25,41.35,41.765,41.35,41.72,63966,41.0487817131374,41.460758603366,41.0487817131374,41.4160864104496,64435.3861336032,0.0,1.0
2025-08-26,41.94,42.1,41.0201,41.34,138934,41.6344837980407,41.7933182617433,40.7212849032906,41.038854559156,139953.505566802,0.0,1.0
2025-08-27,41.93,42.4,41.815,41.86,133338,41.6245566440593,42.0911328811856,41.510394373273,41.5550665661894,134316.441801619,0.0,1.0
2025-08-28,41.96,42.16,41.74,42.14,109942,41.6543381060035,41.8528811856317,41.4359407184125,41.8330268776689,110748.76062753,0.0,1.0
2025-08-29,41.78,42.345,41.725,42.11,81615,41.4756493343381,42.0365335342879,41.4210499874403,41.8032454157247,82213.8954959514,0.0,1.0
2025-09-02,41.26,41.6,40.99,41.36,140357,40.9594373273047,41.2969605626727,40.6914041698066,41.0587088671188,141386.947621457,0.0,1.0
2025-09-03,41.235,41.625,40.71,41.02,121163,40.9346194423512,41.3217784476262,40.4134438583271,40.7211856317508,122052.100961538,0.0,1.0
2025-09-04,41.73,41.73,41.23,41.41,126189,41.426013564431,41.426013564431,40.9296558653605,41.1083446370259,127114.982034413,0.0,1.0
2025-09-05,41.29,42.13,41.1,41.84,90136,40.9892187892489,41.8230997236875,40.8006028636021,41.5352122582266,90797.4230769231,0.0,1.0
2025-09-08,41.8,41.81,40.9,41.34,127170,41.4955036423009,41.5054307962823,40.6020597839739,41.038854559156,128103.180668016,0.0,1.0
2025-09-09,40.82,41.85,40.7,41.64,118089,40.5226425521226,41.545139412208,40.4035167043456,41.3366691785983,118955.543775304,0.0,1.0
2025-09-10,40.73,41.005,40.665,40.76,86249,40.4332981662899,40.7062949007787,40.3687716654107,40.4630796282341,86881.9000506072,0.0,1.0
2025-09-11,40.98,41.13,40.4,40.93,91873,40.6814770158252,40.8303843255463,40.1057020849033,40.6318412459181,92547.1692813764,0.0,1.0
2025-09-12,40.91,41.05,40.531,40.93,91299,40.6119869379553,40.750967093695,40.2357478020598,40.6318412459181,91968.9572368421,0.0,1.0
2025-09-15,40.91,41.3,40.595,41.03,192334,40.6119869379553,40.9991459432303,40.2992815875408,40.7311127857322,193745.357793522,0.0,1.0
2025-09-16,40.46,40.93,40.09,40.8,134790,40.1652650087918,40.6318412459181,39.7979603114795,40.5027882441598,135779.096659919,0.0,1.0
2025-09-17,40.44,41.37,40.2,40.67,180775,40.1454107008289,41.0686360211002,39.9071590052751,40.3737352424014,182101.537196356,0.0,1.0
2025-09-18,41.46,41.59,40.415,40.6,127508,41.1579804069329,41.2870334086913,40.1205928158754,40.3042451645315,128443.660931174,0.0,1.0
2025-09-19,40.8,41.48,40.72,41.48,260908,40.5027882441598,41.1778347148958,40.4233710123085,41.1778347148958,262822.557692307,0.0,1.0
2025-09-22,40.32,40.71,40.185,40.51,116031,40.026284853052,40.4134438583271,39.8922682743029,40.2149007786988,116882.442054656,0.0,1.0
2025-09-23,40.05,40.905,40.03,40.21,109666,39.7582516955539,40.6070233609646,39.7383973875911,39.9170861592565,110470.735323887,0.0,1.0
2025-09-24,40.16,40.33,40.0,40.0,97952,39.8674503893494,40.0362120070334,39.7086159256468,39.7086159256468,98670.7773279352,0.0,1.0
2025-09-25,40.01,40.37,39.845,40.03,95854,39.7185430796282,40.0759206229591,39.5547450389349,39.7383973875911,96557.3820850203,0.0,1.0
2025-09-26,39.99,40.4072,39.83,40.03,81802,39.6986887716654,40.1128496357699,39.5398543079628,39.7383973875911,82402.2677125506,0.0,1.0
2025-09-29,39.3,39.99,39.2,39.99,85735,39.013715146948,39.6986887716654,38.9144436071339,39.6986887716654,86364.1282894737,0.0,1.0
2025-09-30,39.27,39.38,38.935,39.15,94570,38.9839336850038,39.0931323787993,38.6513740266265,38.8648078372268,95263.9600202429,0.0,1.0
2025-10-01,39.01,39.4325,38.64,38.97,98312,38.7258276814871,39.1452499372017,38.3585229841748,38.6861190655614,99033.41902834,0.0,1.0
2025-10-02,38.8,38.96,38.46,38.86,149949,38.5173574478774,38.67619191158,38.1798342125094,38.5769203717659,151049.334261134,0.0,1.0
2025-10-03,39.13,39.85,38.94,38.97,93322,38.844953529264,39.5597086159257,38.6563376036172,38.6861190655614,94006.8021255061,0.0,1.0
2025-10-06,39.47,39.73,38.87,39.32,124830,39.182476764632,39.4405827681487,38.5868475257473,39.0335694549108,125746.009615385,0.0,1.0
2025-10-07,38.93,39.8,38.89,39.5,97601,38.6464104496358,39.5100728460186,38.6067018337101,39.2122582265762,98317.2016700404,0.0,1.0
2025-10-08,38.77,39.09,38.65,39.09,60878,38.4875759859332,38.8052449133384,38.3684501381562,38.8052449133384,61324.7262145749,0.0,1.0
2025-10-09,38.46,38.72,38.32,38.68,68332,38.1798342125094,38.4379402160261,38.0408540567697,38.3982316001005,68833.4240890689,0.0,1.0
2025-10-10,37.42,38.905,37.35,38.41,114208,37.1474101984426,38.6215925646822,37.0779201205727,38.1301984426024,115046.064777328,0.0,1.0
2025-10-13,38.04,38.11,37.19,37.82,124139,37.7628937452901,37.83238382316,36.9190856568701,37.5444963576991,125049.939018219,0.0,1.0
2025-10-14,39.28,39.46,37.78,37.78,97234,38.9938608389852,39.1725496106506,37.5047877417734,37.5047877417734,97947.5086032388,0.0,1.0
2025-10-15,38.93,39.49,38.6542,39.49,74088,38.6464104496358,39.2023310725948,38.3726195428284,39.2023310725948,74631.6619433198,0.0,1.0
2025-10-16,37.65,38.825,37.4,38.79,178079,37.3757347400151,38.542175332831,37.1275558904798,38.507430293896,179385.753795546,0.0,1.0
2025-10-17,38.17,38.45,37.72,37.94,110228,37.8919467470485,38.169907058528,37.4452248178849,37.663622205476,111036.859311741,0.0,1.0
2025-10-20,38.96,39.0,38.19,38.29,85936,38.67619191158,38.7159005275057,37.9118010550113,38.0110725948254,86566.6032388664,0.0,1.0
2025-10-21,38.78,39.17,38.745,38.76,76631,38.4975031399146,38.8846621451897,38.4627581009796,38.4776488319518,77193.3226214575,0.0,1.0
2025-10-22,39.09,39.46,38.83,38.83,82259,38.8052449133384,39.1725496106506,38.5471389098216,38.5471389098216,82862.6212044533,0.0,1.0
2025-10-23,38.58,39.2454,38.51,39.06,68096,38.2989600602864,38.9595128862095,38.2294699824165,38.7754634513941,68595.6923076922,0.0,1.0
2025-10-24,39.31,39.36,38.59,38.94,71514,39.0236423009294,39.0732780708365,38.3088872142678,38.6563376036172,72038.7737854251,0.0,1.0
2025-10-27,39.165,39.48,39.0094,39.3,103707,38.8796985681989,39.1924039186134,38.7252320522482,39.013715146948,104468.00784413,0.0,1.0
2025-10-28,40.22,40.74,39.2,39.45,174324,39.9270133132379,40.4432253202713,38.9144436071339,39.1626224566692,175603.199392712,0.0,1.0
2025-10-29,38.85,40.51,38.645,39.97,115128,38.5669932177845,40.2149007786988,38.3634865611655,39.6788344637026,115972.815789474,0.0,1.0
2025-10-30,38.81,39.715,38.77,38.77,66626,38.5272846018588,39.4256920371766,38.4875759859332,38.4875759859332,67114.9053643725,0.0,1.0
2025-10-31,38.54,38.93,38.1001,38.42,94596,38.2592514443607,38.6464104496358,37.8225559407184,38.1401255965838,95290.1508097166,0.0,1.0
2025-11-03,38.96,39.0,38.085,38.35,100124,38.67619191158,38.7159005275057,37.8075659382065,38.0706355187139,100858.715587045,0.0,1.0
2025-11-04,39.09,39.22,38.61,38.82,51852,38.8052449133384,38.9342979150967,38.3287415222306,38.5372117558402,52232.4929149797,0.0,1.0
2025-11-05,39.82,39.9599,39.09,39.09,80450,39.5299271539814,39.6688080381814,38.8052449133384,38.8052449133384,81040.3466599191,0.0,1.0
2025-11-06,39.41,39.84,39.4,39.84,72681,39.1229138407435,39.5497814619442,39.1129866867621,39.5497814619442,73214.3372975709,0.0,1.0
2025-11-07,39.67,39.79,39.33,39.37,78039,39.3810198442602,39.5001456920372,39.0434966088922,39.0832052248179,78611.6546052632,0.0,1.0
2025-11-10,39.52,39.95,38.91,39.54,53426,39.52,39.95,38.91,39.54,53426,0.29,1.0
2025-11-11,39.49,39.775,39.215,39.64,57670,39.49,39.775,39.215,39.64,57670,0.0,1.0
2025-11-12,39.42,39.95,39.29,39.5,96294,39.42,39.95,39.29,39.5,96294,0.0,1.0
2025-11-13,39.51,39.71,39.03,39.2,75875,39.51,39.71,39.03,39.2,75875,0.0,1.0
2025-11-14,39.21,39.47,38.68,39.38,116486,39.21,39.47,38.68,39.38,116486,0.0,1.0
2025-11-17,38.12,39.32,38.097,39.24,78652,38.12,39.32,38.097,39.24,78652,0.0,1.0
2025-11-18,38.13,38.57,38.07,38.13,52114,38.13,38.57,38.07,38.13,52114,0.0,1.0
2025-11-19,37.99,38.5517,37.73,38.19,153092,37.99,38.5517,37.73,38.19,153092,0.0,1.0
2025-11-20,38.12,39.3499,38.005,38.34,114353,38.12,39.3499,38.005,38.34,114353,0.0,1.0
2025-11-21,39.38,39.725,38.15,38.15,142977,39.38,39.725,38.15,38.15,142977,0.0,1.0
2025-11-24,39.06,39.31,38.91,39.25,127695,39.06,39.31,38.91,39.25,127695,0.0,1.0
2025-11-25,40.23,40.37,39.24,39.24,103174,40.23,40.37,39.24,39.24,103174,0.0,1.0
2025-11-26,39.94,40.24,39.78,39.99,91011,39.94,40.24,39.78,39.99,91011,0.0,1.0