date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-10-08,14.08,14.08,14.0,14.08,1700,7.3152524783722,7.3152524783722,7.27368854383599,7.3152524783722,3272.06751520438,0.0,1.0
2002-10-09,13.77,14.06,13.77,14.0,48900,7.1541922320444,7.30486149473815,7.1541922320444,7.27368854383599,94120.0597020554,0.0,1.0
2002-10-10,13.8,13.98,13.66,13.77,11000,7.16977870749548,7.26329756020194,7.09704182205712,7.1541922320444,21172.2015689695,0.0,1.0
2002-10-11,13.92,13.92,13.7,13.7,3800,7.23212460929979,7.23212460929979,7.11782378932522,7.11782378932522,7314.03326928037,0.0,1.0
2002-10-14,13.77,13.97,13.7,13.86,10300,7.1541922320444,7.25810206838491,7.11782378932522,7.20095165839763,19824.8796509442,0.0,1.0
2002-10-15,14.16,14.16,13.8,13.84,49300,7.3568164129084,7.3568164129084,7.16977870749548,7.19056067476358,94889.9579409271,0.0,1.0
2002-10-16,14.19,14.19,14.0,14.03,11000,7.37240288835948,7.37240288835948,7.27368854383599,7.28927501928707,21172.2015689695,0.0,1.0
2002-10-17,14.16,14.19,14.06,14.06,24100,7.3568164129084,7.37240288835948,7.30486149473815,7.30486149473815,46386.3688920151,0.0,1.0
2002-10-18,14.08,14.19,14.08,14.19,1600,7.3152524783722,7.37240288835948,7.3152524783722,7.37240288835948,3079.59295548647,0.0,1.0
2002-10-21,14.34,14.45,14.09,14.09,32200,7.45033526561487,7.50748567560215,7.32044797018922,7.32044797018922,61976.8082291653,0.0,1.0
2002-10-22,14.41,14.41,14.31,14.31,4600,7.48670370833405,7.48670370833405,7.43474879016379,7.43474879016379,8853.82974702361,0.0,1.0
2002-10-23,14.56,14.56,14.31,14.34,15900,7.56463608558943,7.56463608558943,7.43474879016379,7.45033526561487,30603.4549951469,0.0,1.0
2002-10-24,14.58,14.7,14.56,14.56,31200,7.57502706922348,7.63737297102779,7.56463608558943,7.56463608558943,60052.0626319863,0.0,1.0
2002-10-25,14.59,14.66,14.58,14.66,8600,7.58022256104051,7.61659100375969,7.57502706922348,7.61659100375969,16552.8121357398,0.0,1.0
2002-10-28,14.8,14.91,14.58,14.66,70400,7.68932788919805,7.74647829918533,7.57502706922348,7.61659100375969,135502.090041405,0.0,1.0
2002-10-29,15.0,15.08,14.91,14.91,45300,7.79323772553856,7.83480166007477,7.74647829918533,7.74647829918533,87190.9755522109,0.0,1.0
2002-10-30,15.55,15.59,15.09,15.09,78100,8.07898977547498,8.09977174274308,7.83999715189179,7.83999715189179,150322.631139684,0.0,1.0
2002-10-31,15.52,15.73,15.45,15.47,131100,8.0634033000239,8.17250862818144,8.02703485730472,8.03742584093877,252334.147790173,0.0,1.0
2002-11-01,15.44,15.45,15.25,15.45,6700,8.02183936548769,8.02703485730472,7.92312502096421,8.02703485730472,12895.7955010996,0.0,1.0
2002-11-04,15.33,15.5,15.25,15.34,65800,7.96468895550041,8.05301231638985,7.92312502096421,7.96988444731744,126648.260294381,0.0,1.0
2002-11-05,15.45,15.45,15.34,15.34,5100,8.02703485730472,8.02703485730472,7.96988444731744,7.96988444731744,9816.20254561314,0.0,1.0
2002-11-06,15.41,15.45,15.3,15.38,18200,8.00625289003662,8.02703485730472,7.94910248004933,7.99066641458554,35030.3698686586,0.0,1.0
2002-11-07,15.16,15.42,15.16,15.42,8100,7.87636559461097,8.01144838185364,7.87636559461097,8.01144838185364,15590.4393371503,0.0,1.0
2002-11-08,15.16,15.16,15.16,15.16,2000,7.87636559461097,7.87636559461097,7.87636559461097,7.87636559461097,3849.4911943581,0.0,1.0
2002-11-11,15.16,15.16,15.16,15.16,6500,7.87636559461097,7.87636559461097,7.87636559461097,7.87636559461097,12510.8463816638,0.0,1.0
2002-11-12,14.94,15.34,14.94,15.31,11300,7.76206477463641,7.96988444731744,7.76206477463641,7.95429797186636,21749.6252481232,0.0,1.0
2002-11-13,15.19,15.19,14.94,14.94,51800,7.89195207006205,7.89195207006205,7.76206477463641,7.76206477463641,99701.8219338746,0.0,1.0
2002-11-14,15.25,15.25,15.17,15.23,2000,7.92312502096421,7.92312502096421,7.881561086428,7.91273403733015,3849.49119435809,0.0,1.0
2002-11-15,15.3,15.3,15.19,15.25,7900,7.94910248004933,7.94910248004933,7.89195207006205,7.92312502096421,15205.4902177145,0.0,1.0
2002-11-18,15.31,15.45,15.31,15.31,4200,7.95429797186636,8.02703485730472,7.95429797186636,7.95429797186636,8083.931508152,0.0,1.0
2002-11-19,15.22,15.41,15.22,15.41,13400,7.90753854551313,8.00625289003662,7.90753854551313,8.00625289003662,25791.5910021992,0.0,1.0
2002-11-20,15.48,15.48,15.3,15.3,22900,8.0426213327558,8.0426213327558,7.94910248004933,7.94910248004933,44076.6741754002,0.0,1.0
2002-11-21,15.48,15.48,15.3,15.48,7500,8.0426213327558,8.0426213327558,7.94910248004933,8.0426213327558,14435.5919788428,0.0,1.0
2002-11-22,15.41,15.55,15.41,15.5,9700,8.00625289003662,8.07898977547498,8.00625289003662,8.05301231638985,18670.0322926367,0.0,1.0
2002-11-25,15.47,15.47,15.41,15.41,15000,8.03742584093877,8.03742584093877,8.00625289003662,8.00625289003662,28871.1839576857,0.0,1.0
2002-11-26,15.41,15.41,15.41,15.41,6000,8.00625289003662,8.00625289003662,8.00625289003662,8.00625289003662,11548.4735830743,0.0,1.0
2002-11-27,15.47,15.47,15.41,15.41,6100,8.03742584093877,8.03742584093877,8.00625289003662,8.00625289003662,11740.9481427922,0.0,1.0
2002-11-29,15.48,15.5,15.48,15.5,7000,8.0426213327558,8.05301231638985,8.0426213327558,8.05301231638985,13473.2191802533,0.0,1.0
2002-12-02,15.47,15.55,15.44,15.44,44000,8.03742584093877,8.07898977547498,8.02183936548769,8.02183936548769,84688.8062758781,0.0,1.0
2002-12-03,15.55,15.55,15.5,15.5,1500,8.07898977547498,8.07898977547498,8.05301231638985,8.05301231638985,2887.11839576857,0.0,1.0
2002-12-04,15.41,15.56,15.41,15.56,4800,8.00625289003662,8.084185267292,8.00625289003662,8.084185267292,9238.77886645942,0.0,1.0
2002-12-05,15.47,15.5,15.41,15.5,13600,8.03742584093877,8.05301231638985,8.00625289003662,8.05301231638985,26176.540121635,0.0,1.0
2002-12-06,15.56,15.56,15.42,15.44,13600,8.084185267292,8.084185267292,8.01144838185364,8.02183936548769,26176.5401216351,0.0,1.0
2002-12-09,15.5,15.5,15.5,15.5,2500,8.05301231638985,8.05301231638985,8.05301231638985,8.05301231638985,4811.86399294762,0.0,1.0
2002-12-10,15.42,15.5,15.42,15.42,7800,8.01144838185364,8.05301231638985,8.01144838185364,8.01144838185364,15013.0156579966,0.0,1.0
2002-12-11,15.42,15.52,15.38,15.38,8500,8.01144838185364,8.0634033000239,7.99066641458554,7.99066641458554,16360.3375760219,0.0,1.0
2002-12-12,15.42,15.42,15.42,15.42,0,8.01144838185364,8.01144838185364,8.01144838185364,8.01144838185364,0,0.0,1.0
2002-12-13,15.5,15.5,15.42,15.45,23000,8.05301231638985,8.05301231638985,8.01144838185364,8.02703485730472,44269.1487351181,0.0,1.0
2002-12-16,15.45,15.52,15.41,15.52,7700,8.02703485730472,8.0634033000239,8.00625289003662,8.0634033000239,14820.5410982787,0.0,1.0
2002-12-17,15.52,15.59,15.41,15.52,12700,8.0634033000239,8.09977174274308,8.00625289003662,8.0634033000239,24444.2690841739,0.0,1.0
2002-12-18,15.52,15.52,15.52,15.52,0,8.0634033000239,8.0634033000239,8.0634033000239,8.0634033000239,0,0.0,1.0
2002-12-19,15.56,15.73,15.45,15.55,49300,8.084185267292,8.17250862818144,8.02703485730472,8.07898977547498,94889.9579409271,0.0,1.0
2002-12-20,16.09,16.14,15.55,15.59,17500,8.35954633359436,8.38552379267949,8.07898977547498,8.09977174274308,33683.0479506333,0.0,1.0
2002-12-23,16.42,16.45,15.75,15.92,13400,8.53099756355621,8.54658403900729,8.18289961181549,8.27122297270493,25791.5910021992,0.0,1.0
2002-12-24,16.91,17.0,16.47,16.47,7200,8.78557666259047,8.8323360889437,8.55697502264134,8.55697502264134,13858.1682996891,0.0,1.0
2002-12-26,17.02,17.02,16.73,16.84,17400,8.84272707257776,8.84272707257776,8.69205780988401,8.74920821987129,33490.5733909154,0.0,1.0
2002-12-27,16.84,16.84,16.81,16.81,1300,8.74920821987129,8.74920821987129,8.73362174442022,8.73362174442022,2502.16927633276,0.0,1.0
2002-12-30,16.83,16.91,16.73,16.81,1100,8.74401272805427,8.78557666259047,8.69205780988401,8.73362174442022,2117.22015689695,0.0,1.0
2002-12-31,16.81,16.81,16.72,16.81,8400,8.73362174442022,8.73362174442022,8.68686231806698,8.73362174442022,16167.863016304,0.0,1.0
2003-01-02,16.81,16.81,16.81,16.81,4800,8.73362174442022,8.73362174442022,8.73362174442022,8.73362174442022,9238.77886645942,0.0,1.0
2003-01-03,16.42,16.81,16.42,16.81,2500,8.53099756355621,8.73362174442022,8.53099756355621,8.73362174442022,4811.86399294762,0.0,1.0
2003-01-06,16.45,16.45,16.3,16.41,1700,8.54658403900729,8.54658403900729,8.4686516617519,8.52580207173919,3272.06751520438,0.0,1.0
2003-01-07,16.39,16.41,16.27,16.31,2400,8.51541108810514,8.52580207173919,8.45306518630083,8.47384715356893,4619.38943322971,0.0,1.0
2003-01-08,16.38,16.38,16.38,16.38,700,8.51021559628811,8.51021559628811,8.51021559628811,8.51021559628811,1347.32191802533,0.0,1.0
2003-01-09,16.38,16.38,16.3,16.38,4100,8.51021559628811,8.51021559628811,8.4686516617519,8.51021559628811,7891.45694843409,0.0,1.0
2003-01-10,16.36,16.45,16.22,16.38,2200,8.49982461265406,8.54658403900729,8.4270877272157,8.51021559628811,4234.4403137939,0.0,1.0
2003-01-13,16.27,16.27,16.27,16.27,200,8.45306518630083,8.45306518630083,8.45306518630083,8.45306518630083,384.949119435809,0.0,1.0
2003-01-14,16.27,16.27,16.27,16.27,0,8.45306518630083,8.45306518630083,8.45306518630083,8.45306518630083,0,0.0,1.0
2003-01-15,16.38,16.38,16.22,16.23,1100,8.51021559628811,8.51021559628811,8.4270877272157,8.43228321903272,2117.22015689695,0.0,1.0
2003-01-16,16.38,16.38,16.38,16.38,200,8.51021559628811,8.51021559628811,8.51021559628811,8.51021559628811,384.949119435809,0.0,1.0
2003-01-17,16.28,16.28,16.2,16.23,24100,8.45826067811785,8.45826067811785,8.41669674358165,8.43228321903272,46386.3688920151,0.0,1.0
2003-01-21,15.94,16.12,15.94,16.12,4600,8.28161395633898,8.37513280904544,8.28161395633898,8.37513280904544,8853.82974702362,0.0,1.0
2003-01-22,15.66,15.91,15.66,15.91,11500,8.13614018546226,8.2660274808879,8.13614018546226,8.2660274808879,22134.574367559,0.0,1.0
2003-01-23,15.7,15.8,15.7,15.8,1500,8.15692215273036,8.20887707090062,8.15692215273036,8.20887707090062,2887.11839576857,0.0,1.0
2003-01-24,15.73,15.75,15.66,15.66,500,8.17250862818144,8.18289961181549,8.13614018546226,8.13614018546226,962.372798589524,0.0,1.0
2003-01-27,15.66,15.66,15.66,15.66,200,8.13614018546226,8.13614018546226,8.13614018546226,8.13614018546226,384.949119435809,0.0,1.0
2003-01-28,15.66,15.66,15.66,15.66,0,8.13614018546226,8.13614018546226,8.13614018546226,8.13614018546226,0,0.0,1.0
2003-01-29,15.59,15.59,15.58,15.58,600,8.09977174274308,8.09977174274308,8.09457625092605,8.09457625092605,1154.84735830743,0.0,1.0
2003-01-30,15.88,15.88,15.61,15.61,6800,8.25044100543682,8.25044100543682,8.11016272637713,8.11016272637713,13088.2700608175,0.0,1.0
2003-01-31,15.81,15.83,15.8,15.81,800,8.21407256271764,8.2244635463517,8.20887707090062,8.21407256271764,1539.79647774324,0.0,1.0
2003-02-03,15.84,15.88,15.84,15.88,1300,8.22965903816872,8.25044100543682,8.22965903816872,8.25044100543682,2502.16927633276,0.0,1.0
2003-02-04,15.91,15.91,15.8,15.81,3400,8.2660274808879,8.2660274808879,8.20887707090062,8.21407256271764,6544.13503040876,0.0,1.0
2003-02-05,15.91,15.94,15.84,15.84,34200,8.2660274808879,8.28161395633898,8.22965903816872,8.22965903816872,65826.2994235234,0.0,1.0
2003-02-06,15.83,15.83,15.8,15.8,800,8.2244635463517,8.2244635463517,8.20887707090062,8.20887707090062,1539.79647774324,0.0,1.0
2003-02-07,15.89,15.89,15.89,15.89,100,8.25563649725385,8.25563649725385,8.25563649725385,8.25563649725385,192.474559717905,0.0,1.0
2003-02-10,15.94,15.94,15.94,15.94,500,8.28161395633898,8.28161395633898,8.28161395633898,8.28161395633898,962.372798589524,0.0,1.0
2003-02-11,15.91,15.91,15.91,15.91,300,8.2660274808879,8.2660274808879,8.2660274808879,8.2660274808879,577.423679153714,0.0,1.0
2003-02-12,15.81,15.89,15.81,15.89,500,8.21407256271764,8.25563649725385,8.21407256271764,8.25563649725385,962.372798589524,0.0,1.0
2003-02-13,15.64,15.7,15.59,15.7,4000,8.12574920182821,8.15692215273036,8.09977174274308,8.15692215273036,7698.98238871619,0.0,1.0
2003-02-14,15.61,15.66,15.53,15.64,22800,8.11016272637713,8.13614018546226,8.06859879184092,8.12574920182821,43884.1996156823,0.0,1.0
2003-02-18,15.66,15.66,15.66,15.66,600,8.13614018546226,8.13614018546226,8.13614018546226,8.13614018546226,1154.84735830743,0.0,1.0
2003-02-19,15.66,15.66,15.56,15.56,1500,8.13614018546226,8.13614018546226,8.084185267292,8.084185267292,2887.11839576857,0.0,1.0
2003-02-20,15.66,15.66,15.66,15.66,1400,8.13614018546226,8.13614018546226,8.13614018546226,8.13614018546226,2694.64383605067,0.0,1.0
2003-02-21,15.52,15.66,15.47,15.66,30100,8.0634033000239,8.13614018546226,8.03742584093877,8.13614018546226,57934.8424750893,0.0,1.0
2003-02-24,15.52,15.59,15.52,15.58,13600,8.0634033000239,8.09977174274308,8.0634033000239,8.09457625092605,26176.540121635,0.0,1.0
2003-02-25,15.52,15.62,15.52,15.52,1900,8.0634033000239,8.11535821819416,8.0634033000239,8.0634033000239,3657.01663464019,0.0,1.0
2003-02-26,15.64,15.66,15.59,15.59,5000,8.12574920182821,8.13614018546226,8.09977174274308,8.09977174274308,9623.72798589523,0.0,1.0
2003-02-27,15.84,15.94,15.75,15.75,7100,8.22965903816872,8.28161395633898,8.18289961181549,8.18289961181549,13665.6937399712,0.0,1.0
2003-02-28,15.8,15.84,15.73,15.84,3400,8.20887707090062,8.22965903816872,8.17250862818144,8.22965903816872,6544.13503040876,0.0,1.0
2003-03-03,15.81,15.81,15.78,15.8,1900,8.21407256271764,8.21407256271764,8.19848608726657,8.20887707090062,3657.01663464019,0.0,1.0
2003-03-04,15.77,15.77,15.77,15.77,200,8.19329059544954,8.19329059544954,8.19329059544954,8.19329059544954,384.94911943581,0.0,1.0
2003-03-05,15.59,15.78,15.52,15.78,5500,8.09977174274308,8.19848608726657,8.0634033000239,8.19848608726657,10586.1007844848,0.0,1.0
2003-03-06,15.73,15.73,15.55,15.66,5500,8.17250862818144,8.17250862818144,8.07898977547498,8.13614018546226,10586.1007844848,0.0,1.0
2003-03-07,16.02,16.02,15.73,15.73,1100,8.32317789087518,8.32317789087518,8.17250862818144,8.17250862818144,2117.22015689695,0.0,1.0
2003-03-10,16.02,16.09,15.91,16.03,205500,8.32317789087518,8.35954633359436,8.2660274808879,8.32837338269221,395535.220220294,0.0,1.0
2003-03-11,16.0,16.05,15.95,16.0,6100,8.31278690724113,8.33876436632626,8.286809448156,8.31278690724113,11740.9481427922,0.0,1.0
2003-03-12,15.83,16.05,15.7,16.0,53900,8.25044100543682,8.36510285137467,8.18268627829173,8.33904334093425,103417.138482384,0.05,1.0
2003-03-13,16.08,16.08,15.84,15.91,39900,8.38073855763892,8.38073855763892,8.25565290752491,8.2921362221415,76555.5440713752,0.0,1.0
2003-03-14,16.23,16.3,16.09,16.09,4600,8.45891708896018,8.49540040357677,8.38595045972701,8.38595045972701,8825.95244933148,0.0,1.0
2003-03-17,16.2,16.23,16.2,16.22,1400,8.44328138269593,8.45891708896018,8.44328138269593,8.4537051868721,2686.15944110088,0.0,1.0
2003-03-18,16.02,16.16,16.02,16.16,700,8.34946714511042,8.42243377434359,8.34946714511042,8.42243377434359,1343.07972055044,0.0,1.0
2003-03-19,16.09,16.09,16.02,16.02,3300,8.38595045972701,8.38595045972701,8.34946714511042,8.34946714511042,6331.6615397378,0.0,1.0
2003-03-20,16.16,16.27,16.14,16.14,1700,8.42243377434359,8.47976469731252,8.41200997016742,8.41200997016742,3261.7650356225,0.0,1.0
2003-03-21,16.25,16.31,16.12,16.12,16700,8.46934089313635,8.50061230566485,8.40158616599126,8.40158616599126,32042.0447617034,0.0,1.0
2003-03-24,16.16,16.25,16.09,16.25,9400,8.42243377434359,8.46934089313635,8.38595045972701,8.46934089313635,18035.6419616774,0.0,1.0
2003-03-25,16.3,16.3,16.2,16.25,3500,8.49540040357677,8.49540040357677,8.44328138269593,8.46934089313635,6715.39860275221,0.0,1.0
2003-03-26,16.25,16.3,16.16,16.2,9200,8.46934089313635,8.49540040357677,8.42243377434359,8.44328138269593,17651.904898663,0.0,1.0
2003-03-27,16.16,16.22,16.16,16.22,1000,8.42243377434359,8.4537051868721,8.42243377434359,8.4537051868721,1918.68531507206,0.0,1.0
2003-03-28,16.39,16.41,16.3,16.3,1600,8.54230752236952,8.55273132654569,8.49540040357677,8.49540040357677,3069.8965041153,0.0,1.0
2003-03-31,16.2,16.33,16.06,16.06,4400,8.44328138269593,8.51103610984102,8.37031475346275,8.37031475346275,8442.21538631706,0.0,1.0
2003-04-01,16.3,16.44,16.2,16.2,2600,8.49540040357677,8.56836703280994,8.44328138269593,8.44328138269593,4988.58181918736,0.0,1.0
2003-04-02,16.33,16.48,16.33,16.48,9700,8.51103610984102,8.58921464116228,8.51103610984102,8.58921464116228,18611.247556199,0.0,1.0
2003-04-03,16.5,16.55,16.41,16.41,2400,8.59963844533845,8.62569795577887,8.55273132654569,8.55273132654569,4604.84475617294,0.0,1.0
2003-04-04,16.75,16.98,16.5,16.5,136600,8.72993599754054,8.84980974556647,8.59963844533845,8.59963844533845,262092.414038844,0.0,1.0
2003-04-07,16.7,16.91,16.64,16.81,3600,8.70387648710012,8.81332643094989,8.67260507457162,8.76120741006905,6907.26713425942,0.0,1.0
2003-04-08,16.7,16.7,16.7,16.7,500,8.70387648710012,8.70387648710012,8.70387648710012,8.70387648710012,959.342657536031,0.0,1.0
2003-04-09,16.66,16.7,16.56,16.7,1800,8.68302887874779,8.70387648710012,8.63090985786695,8.70387648710012,3453.63356712971,0.0,1.0
2003-04-10,16.77,16.8,16.66,16.66,6600,8.74035980171671,8.75599550798096,8.68302887874779,8.68302887874779,12663.3230794756,0.0,1.0
2003-04-11,16.72,16.73,16.66,16.73,9400,8.71430029127629,8.71951219336438,8.68302887874779,8.71951219336438,18035.6419616774,0.0,1.0
2003-04-14,16.62,16.8,16.62,16.78,1300,8.66218127039545,8.75599550798096,8.66218127039545,8.7455717038048,2494.29090959368,0.0,1.0
2003-04-15,17.0,17.0,16.81,16.81,2600,8.86023354974264,8.86023354974264,8.76120741006905,8.76120741006905,4988.58181918736,0.0,1.0
2003-04-16,16.91,17.0,16.91,17.0,2200,8.81332643094989,8.86023354974264,8.81332643094989,8.86023354974264,4221.10769315853,0.0,1.0
2003-04-17,16.94,16.95,16.8,16.84,2600,8.82896213721414,8.83417403930222,8.75599550798096,8.7768431163333,4988.58181918736,0.0,1.0
2003-04-21,17.02,17.03,17.02,17.03,200,8.87065735391881,8.87586925600689,8.87065735391881,8.87586925600689,383.737063014412,0.0,1.0
2003-04-22,17.0,17.0,17.0,17.0,500,8.86023354974264,8.86023354974264,8.86023354974264,8.86023354974264,959.34265753603,0.0,1.0
2003-04-23,16.83,16.95,16.7,16.95,9100,8.77163121424521,8.83417403930222,8.70387648710012,8.83417403930222,17460.0363671558,0.0,1.0
2003-04-24,17.19,17.23,16.7,16.89,7000,8.95925968941624,8.98010729776857,8.70387648710012,8.80290262677372,13430.7972055044,0.0,1.0
2003-04-25,17.2,17.2,17.08,17.2,1600,8.96447159150432,8.96447159150432,8.90192876644731,8.96447159150432,3069.8965041153,0.0,1.0
2003-04-28,17.16,17.2,17.16,17.2,3300,8.94362398315198,8.96447159150432,8.94362398315198,8.96447159150432,6331.6615397378,0.0,1.0
2003-04-29,17.2,17.2,17.09,17.19,3100,8.96447159150432,8.96447159150432,8.9071406685354,8.95925968941624,5947.92447672339,0.0,1.0
2003-04-30,17.39,17.45,17.08,17.08,6200,9.06349773117791,9.09476914370642,8.90192876644731,8.90192876644731,11895.8489534468,0.0,1.0
2003-05-01,17.86,17.86,17.39,17.39,7000,9.30845712931786,9.30845712931786,9.06349773117791,9.06349773117791,13430.7972055044,0.0,1.0
2003-05-02,18.09,18.09,17.91,17.91,19000,9.42833087734379,9.42833087734379,9.33451663975828,9.33451663975828,36455.0209863691,0.0,1.0
2003-05-05,18.22,18.22,18.06,18.11,6800,9.49608560448888,9.49608560448888,9.41269517107953,9.43875468151995,13047.06014249,0.0,1.0
2003-05-06,18.23,18.36,18.14,18.14,5300,9.50129750657696,9.56905223372205,9.45439038778421,9.45439038778421,10169.0321698819,0.0,1.0
2003-05-07,18.59,18.69,18.31,18.31,6400,9.68892598174798,9.74104500262882,9.54299272328163,9.54299272328163,12279.5860164612,0.0,1.0
2003-05-08,18.55,18.8,18.55,18.66,5700,9.66807837339565,9.79837592559774,9.66807837339565,9.72540929636457,10936.5062959107,0.0,1.0
2003-05-09,18.56,18.58,18.48,18.55,1200,9.67329027548373,9.6837140796599,9.63159505877906,9.66807837339565,2302.42237808647,0.0,1.0
2003-05-12,18.59,18.64,18.59,18.64,4100,9.68892598174798,9.7149854921884,9.68892598174798,9.7149854921884,7866.60979179545,0.0,1.0
2003-05-13,18.59,18.69,18.59,18.64,4900,9.68892598174798,9.74104500262882,9.68892598174798,9.7149854921884,9401.5580438531,0.0,1.0
2003-05-14,18.61,18.61,18.59,18.59,1500,9.69934978592415,9.69934978592415,9.68892598174798,9.68892598174798,2878.02797260809,0.0,1.0
2003-05-15,18.48,18.66,18.48,18.66,8600,9.63159505877906,9.72540929636457,9.63159505877906,9.72540929636457,16500.6937096197,0.0,1.0
2003-05-16,18.53,18.53,18.53,18.53,300,9.65765456921948,9.65765456921948,9.65765456921948,9.65765456921948,575.605594521618,0.0,1.0
2003-05-19,18.11,18.55,18.05,18.55,3500,9.43875468151995,9.66807837339565,9.40748326899145,9.66807837339565,6715.39860275222,0.0,1.0
2003-05-20,18.5,18.69,18.16,18.17,8000,9.64201886295523,9.74104500262882,9.46481419196038,9.47002609404846,15349.4825205765,0.0,1.0
2003-05-21,18.75,18.75,18.58,18.59,1100,9.77231641515733,9.77231641515733,9.6837140796599,9.68892598174798,2110.55384657927,0.0,1.0
2003-05-22,18.66,18.75,18.66,18.73,4200,9.72540929636457,9.77231641515733,9.72540929636457,9.76189261098116,8058.47832330265,0.0,1.0
2003-05-23,18.66,18.75,18.66,18.67,26800,9.72540929636457,9.77231641515733,9.72540929636457,9.73062119845265,51420.7664439312,0.0,1.0
2003-05-27,18.81,18.81,18.77,18.77,200,9.80358782768583,9.80358782768583,9.78274021933349,9.78274021933349,383.737063014412,0.0,1.0
2003-05-28,18.91,19.2,18.72,18.89,56200,9.85570684856667,10.0068520091211,9.75668070889307,9.8452830443905,107830.11470705,0.0,1.0
2003-05-29,19.0,19.09,18.98,19.0,13200,9.90261396735942,9.94952108615218,9.89219016318325,9.90261396735942,25326.6461589512,0.0,1.0
2003-05-30,19.09,19.09,19.0,19.02,37000,9.94952108615218,9.94952108615218,9.90261396735942,9.91303777153559,70991.3566576662,0.0,1.0
2003-06-02,19.0,19.09,19.0,19.05,3100,9.90261396735942,9.94952108615218,9.90261396735942,9.92867347779984,5947.92447672339,0.0,1.0
2003-06-03,18.75,18.95,18.75,18.88,2900,9.77231641515733,9.876554456919,9.77231641515733,9.84007114230242,5564.18741370897,0.0,1.0
2003-06-04,19.0,19.0,18.75,18.91,34300,9.93388537988793,9.93388537988793,9.80317636173151,9.88683013335161,65603.7366124062,0.06,1.0
2003-06-05,18.94,19.05,18.88,19.0,7000,9.90251521553038,9.96002718351921,9.87114505117284,9.93388537988793,13388.5176760013,0.0,1.0
2003-06-06,18.61,19.03,18.61,19.03,218600,9.72997931156391,9.9495704620667,9.72997931156391,9.9495704620667,418104.280567696,0.0,1.0
2003-06-09,18.5,18.59,18.5,18.59,1800,9.67246734357508,9.7195225901114,9.67246734357508,9.7195225901114,3442.76168811461,0.0,1.0
2003-06-10,18.5,18.5,18.41,18.41,2500,9.67246734357508,9.67246734357508,9.62541209703877,9.62541209703877,4781.61345571474,0.0,1.0
2003-06-11,18.75,18.75,18.48,18.48,3000,9.80317636173151,9.80317636173151,9.66201062212257,9.66201062212257,5737.93614685768,0.0,1.0
2003-06-12,18.59,18.75,18.59,18.75,1100,9.7195225901114,9.80317636173151,9.7195225901114,9.80317636173151,2103.90992051448,0.0,1.0
2003-06-13,18.47,18.73,18.47,18.66,3800,9.65678226139631,9.79271964027899,9.65678226139631,9.75612111519519,7268.0524526864,0.0,1.0
2003-06-16,18.55,18.55,18.55,18.55,600,9.69860914720637,9.69860914720637,9.69860914720637,9.69860914720637,1147.58722937154,0.0,1.0
2003-06-17,18.34,18.58,18.34,18.58,2100,9.58881357195498,9.71429422938514,9.58881357195498,9.71429422938514,4016.55530280038,0.0,1.0
2003-06-18,18.39,18.39,18.39,18.39,800,9.61495537558626,9.61495537558626,9.61495537558626,9.61495537558626,1530.11630582872,0.0,1.0
2003-06-19,18.38,18.38,18.38,18.38,200,9.60972701486,9.60972701486,9.60972701486,9.60972701486,382.529076457179,0.0,1.0
2003-06-20,18.31,18.39,18.23,18.27,2500,9.5731284897762,9.61495537558626,9.53130160396615,9.55221504687118,4781.61345571474,0.0,1.0
2003-06-23,18.25,18.31,18.25,18.31,3800,9.54175832541866,9.5731284897762,9.54175832541866,9.5731284897762,7268.0524526864,0.0,1.0
2003-06-24,18.25,18.25,18.25,18.25,0,9.54175832541866,9.54175832541866,9.54175832541866,9.54175832541866,0,0.0,1.0
2003-06-25,18.44,18.44,18.27,18.27,3900,9.64109717921754,9.64109717921754,9.55221504687118,9.55221504687118,7459.31699091499,0.0,1.0
2003-06-26,18.44,18.44,18.36,18.43,3200,9.64109717921754,9.64109717921754,9.59927029340749,9.63586881849129,6120.46522331487,0.0,1.0
2003-06-27,18.5,18.69,18.36,18.45,8500,9.67246734357508,9.77180619737396,9.59927029340749,9.6463255399438,16257.4857494301,0.0,1.0
2003-06-30,18.48,18.5,18.37,18.5,1000,9.66201062212257,9.67246734357508,9.60449865413375,9.67246734357508,1912.64538228589,0.0,1.0
2003-07-01,18.44,18.68,18.43,18.47,7700,9.64109717921754,9.76657783664771,9.63586881849129,9.65678226139631,14727.3694436014,0.0,1.0
2003-07-02,18.25,18.4,18.16,18.4,2600,9.54175832541866,9.62018373631252,9.49470307888235,9.62018373631252,4972.87799394333,0.0,1.0
2003-07-03,18.34,18.34,18.25,18.25,2500,9.58881357195498,9.58881357195498,9.54175832541866,9.54175832541866,4781.61345571474,0.0,1.0
2003-07-07,18.4,18.5,18.32,18.35,6800,9.62018373631252,9.67246734357508,9.57835685050246,9.59404193268123,13005.9885995441,0.0,1.0
2003-07-08,18.4,18.4,18.4,18.4,0,9.62018373631252,9.62018373631252,9.62018373631252,9.62018373631252,0,0.0,1.0
2003-07-09,18.4,18.49,18.38,18.38,10600,9.62018373631252,9.66723898284883,9.60972701486,9.60972701486,20274.0410522305,0.0,1.0
2003-07-10,18.4,18.4,18.4,18.4,21100,9.62018373631252,9.62018373631252,9.62018373631252,9.62018373631252,40356.8175662324,0.0,1.0
2003-07-11,18.73,18.73,18.5,18.5,1500,9.79271964027899,9.79271964027899,9.67246734357508,9.67246734357508,2868.96807342884,0.0,1.0
2003-07-14,18.75,19.0,18.54,18.8,5000,9.80317636173151,9.93388537988793,9.69338078648011,9.82931816536279,9563.22691142947,0.0,1.0
2003-07-15,18.9,18.9,18.85,18.85,2200,9.88160177262536,9.88160177262536,9.85545996899407,9.85545996899407,4207.81984102897,0.0,1.0
2003-07-16,18.89,18.9,18.77,18.9,1400,9.8763734118991,9.88160177262536,9.81363308318402,9.88160177262536,2677.70353520025,0.0,1.0
2003-07-17,18.85,18.89,18.75,18.77,3400,9.85545996899407,9.8763734118991,9.80317636173151,9.81363308318402,6502.99429977204,0.0,1.0
2003-07-18,18.86,19.1,18.86,19.06,13900,9.86068832972033,9.98616898715049,9.86068832972033,9.96525554424547,26585.7708137739,0.0,1.0
2003-07-21,18.86,18.86,18.86,18.86,0,9.86068832972033,9.86068832972033,9.86068832972033,9.86068832972033,0,0.0,1.0
2003-07-22,19.1,19.1,19.0,19.0,4200,9.98616898715049,9.98616898715049,9.93388537988793,9.93388537988793,8033.11060560076,0.0,1.0
2003-07-23,20.29,20.54,19.04,19.09,17500,10.6083439135751,10.7390529317315,9.95479882279295,9.98094062642424,33471.294190003,0.0,1.0
2003-07-24,20.23,20.23,20.23,20.23,200,10.5769737492175,10.5769737492175,10.5769737492175,10.5769737492175,382.529076457179,0.0,1.0
2003-07-25,20.3,20.34,20.29,20.34,2900,10.6135722743013,10.6344857172063,10.6083439135751,10.6344857172063,5546.6716086291,0.0,1.0
2003-07-28,20.18,20.18,20.18,20.18,100,10.5508319455862,10.5508319455862,10.5508319455862,10.5508319455862,191.26453822859,0.0,1.0
2003-07-29,20.36,20.99,20.36,20.38,11200,10.6449424386589,10.974329164413,10.6449424386589,10.6553991601114,21421.6282816019,0.0,1.0
2003-07-30,20.36,20.36,20.36,20.36,1500,10.6449424386589,10.6449424386589,10.6449424386589,10.6449424386589,2868.96807342883,0.0,1.0
2003-07-31,20.5,20.85,20.37,20.37,2300,10.7181394888264,10.9011321142454,10.6501707993851,10.6501707993851,4399.08437925758,0.0,1.0
2003-08-01,20.53,20.75,20.5,20.7,1600,10.7338245710052,10.8488485069829,10.7181394888264,10.8227067033516,3060.23261165744,0.0,1.0
2003-08-04,20.3,20.52,19.97,20.46,8000,10.6135722743013,10.728596210279,10.4410363703348,10.6972260459214,15301.1630582872,0.0,1.0
2003-08-05,20.36,20.36,20.35,20.35,300,10.6449424386589,10.6449424386589,10.6397140779326,10.6397140779326,573.793614685766,0.0,1.0
2003-08-06,20.26,20.26,20.2,20.25,5500,10.5926588313963,10.5926588313963,10.5612886670387,10.58743047067,10519.5496025724,0.0,1.0
2003-08-07,20.46,20.5,20.45,20.45,5100,10.6972260459214,10.7181394888264,10.6919976851952,10.6919976851952,9754.49144965808,0.0,1.0
2003-08-08,20.5,20.63,20.5,20.51,3700,10.7181394888264,10.7861081782678,10.7181394888264,10.7233678495527,7076.78791445784,0.0,1.0
2003-08-11,20.52,20.52,20.4,20.41,2300,10.728596210279,10.728596210279,10.6658558815639,10.6710842422901,4399.08437925754,0.0,1.0
2003-08-12,20.4,20.5,20.4,20.5,4800,10.6658558815639,10.7181394888264,10.6658558815639,10.7181394888264,9180.69783497227,0.0,1.0
2003-08-13,20.55,20.55,20.4,20.4,2100,10.7442812924577,10.7442812924577,10.6658558815639,10.6658558815639,4016.55530280039,0.0,1.0
2003-08-14,20.55,20.55,20.55,20.55,0,10.7442812924577,10.7442812924577,10.7442812924577,10.7442812924577,0,0.0,1.0
2003-08-15,20.45,20.45,20.45,20.45,100,10.6919976851952,10.6919976851952,10.6919976851952,10.6919976851952,191.264538228589,0.0,1.0
2003-08-18,20.4,20.52,20.4,20.51,5700,10.6658558815639,10.728596210279,10.6658558815639,10.7233678495527,10902.0786790296,0.0,1.0
2003-08-19,20.61,20.9,20.5,20.57,9500,10.7756514568153,10.9272739178767,10.7181394888264,10.7547380139102,18170.1311317159,0.0,1.0
2003-08-20,20.99,21.2,20.65,20.66,8400,10.974329164413,11.0841247396644,10.7965648997203,10.8017932604466,16066.2212112016,0.0,1.0
2003-08-21,21.48,21.5,21.19,21.19,7700,11.2305188399996,11.2409755614521,11.0788963789382,11.0788963789382,14727.3694436014,0.0,1.0
2003-08-22,21.35,21.35,21.35,21.35,400,11.1625501505583,11.1625501505583,11.1625501505583,11.1625501505583,765.058152914356,0.0,1.0
2003-08-25,20.94,21.51,20.85,21.49,68900,10.9481873607817,11.2462039221784,10.9011321142454,11.2357472007259,131781.266839499,0.0,1.0
2003-08-26,20.75,20.95,20.74,20.95,9600,10.8488485069829,10.953415721508,10.8436201462566,10.953415721508,18361.3956699445,0.0,1.0
2003-08-27,20.36,20.9,20.25,20.76,15200,10.6449424386589,10.9272739178767,10.58743047067,10.8540768677091,29072.2098107455,0.0,1.0
2003-08-28,20.28,20.48,20.26,20.37,14900,10.6031155528488,10.7076827673739,10.5926588313963,10.6501707993851,28498.4161960598,0.0,1.0
2003-08-29,20.0,20.4,19.9,20.4,8500,10.4567214525136,10.6658558815639,10.404437845251,10.6658558815639,16257.4857494301,0.0,1.0
2003-09-02,20.16,20.21,20.0,20.0,12200,10.5403752241337,10.566517027765,10.4567214525136,10.4567214525136,23334.2736638879,0.0,1.0
2003-09-03,20.44,20.5,20.13,20.13,27500,10.6867693244689,10.7181394888264,10.5246901419549,10.5246901419549,52597.7480128621,0.0,1.0
2003-09-04,20.4,20.63,20.33,20.43,21100,10.6658558815639,10.7861081782678,10.6292573564801,10.6815409637426,40356.8175662323,0.0,1.0
2003-09-05,20.03,20.33,20.03,20.33,5000,10.4724065346924,10.6292573564801,10.4724065346924,10.6292573564801,9563.22691142945,0.0,1.0
2003-09-08,20.1,20.15,20.03,20.11,10900,10.5090050597762,10.5351468634075,10.4724065346924,10.5142334205024,20847.8346669162,0.0,1.0
2003-09-09,20.33,20.33,20.1,20.1,20900,10.6292573564801,10.6292573564801,10.5090050597762,10.5090050597762,39974.2884897751,0.0,1.0
2003-09-10,20.1,20.4,20.1,20.4,13800,10.54560358486,10.7030006532907,10.54560358486,10.7030006532907,26302.904121887,0.07,1.0
2003-09-11,20.15,20.2,20.15,20.2,7500,10.5718364295984,10.5980692743369,10.5718364295984,10.5980692743369,14295.0565879821,0.0,1.0
2003-09-12,20.0,20.18,20.0,20.08,6400,10.4931378953831,10.5875761364415,10.4931378953831,10.5351104469646,12198.4482884113,0.0,1.0
2003-09-15,20.15,20.21,19.97,20.01,8300,10.5718364295984,10.6033158432846,10.47739818854,10.4983844643307,15819.8626240335,0.0,1.0
2003-09-16,20.25,20.35,20.07,20.17,15400,10.6243021190753,10.6767678085523,10.5298638780169,10.5823295674938,29352.51619399,0.0,1.0
2003-09-17,20.4,20.4,20.2,20.35,23000,10.7030006532907,10.7030006532907,10.5980692743369,10.6767678085523,43838.1735364785,0.0,1.0
2003-09-18,20.5,20.5,20.21,20.39,5400,10.7554663427676,10.7554663427676,10.6033158432846,10.697754084343,10292.4407433471,0.0,1.0
2003-09-19,20.62,20.62,20.53,20.53,600,10.8184251701399,10.8184251701399,10.7712060496107,10.7712060496107,1143.60452703857,0.0,1.0
2003-09-22,20.39,20.53,20.35,20.47,2700,10.697754084343,10.7712060496107,10.6767678085523,10.7397266359246,5146.22037167356,0.0,1.0
2003-09-23,20.48,20.48,20.33,20.36,3700,10.7449732048722,10.7449732048722,10.6662746706569,10.6820143775,7052.22791673786,0.0,1.0
2003-09-24,20.59,20.59,20.3,20.49,2000,10.8026854632969,10.8026854632969,10.6505349638138,10.7502197738199,3812.01509012854,0.0,1.0
2003-09-25,20.49,20.54,20.37,20.48,2200,10.7502197738199,10.7764526185584,10.6872609464476,10.7449732048722,4193.21659914143,0.0,1.0
2003-09-26,20.4,20.41,20.38,20.4,2400,10.7030006532907,10.7082472222384,10.6925075153953,10.7030006532907,4574.41810815427,0.0,1.0
2003-09-29,20.46,20.54,20.46,20.53,4300,10.7344800669769,10.7764526185584,10.7344800669769,10.7712060496107,8195.83244377637,0.0,1.0
2003-09-30,20.55,20.74,20.45,20.5,11400,10.7816991875061,10.8813839975122,10.7292334980292,10.7554663427676,21728.4860137327,0.0,1.0
2003-10-01,20.55,20.8,20.55,20.75,3900,10.7816991875061,10.9128634111984,10.7816991875061,10.8866305664599,7433.42942575068,0.0,1.0
2003-10-02,20.4,20.93,20.4,20.93,24300,10.7030006532907,10.9810688075184,10.7030006532907,10.9810688075184,46315.983345062,0.0,1.0
2003-10-03,20.31,20.62,20.26,20.49,14200,10.6557815327615,10.8184251701399,10.629548688023,10.7502197738199,27065.3071399127,0.0,1.0
2003-10-06,20.36,20.5,20.3,20.45,81700,10.6820143775,10.7554663427676,10.6505349638138,10.7292334980292,155720.816431751,0.0,1.0
2003-10-07,20.7,20.7,20.32,20.33,12200,10.8603977217215,10.8603977217215,10.6610281017092,10.6662746706569,23253.2920497841,0.0,1.0
2003-10-08,20.8,20.9,20.67,20.67,9900,10.9128634111984,10.9653291006753,10.8446580148784,10.8446580148784,18869.4746961363,0.0,1.0
2003-10-09,20.95,21.07,20.74,20.74,14700,10.9915619454137,11.054520772786,10.8813839975122,10.8813839975122,28018.310912445,0.0,1.0
2003-10-10,20.93,20.94,20.84,20.87,3700,10.9810688075184,10.9863153764661,10.9338496869891,10.9495893938322,7052.22791673781,0.0,1.0
2003-10-13,21.0,21.0,20.95,20.95,2800,11.0177947901522,11.0177947901522,10.9915619454137,10.9915619454137,5336.82112617998,0.0,1.0
2003-10-14,20.99,20.99,20.9,20.96,4400,11.0125482212045,11.0125482212045,10.9653291006753,10.9968085143614,8386.43319828283,0.0,1.0
2003-10-15,21.0,21.0,20.98,20.99,2700,11.0177947901522,11.0177947901522,11.0073016522568,11.0125482212045,5146.22037167355,0.0,1.0
2003-10-16,20.9,20.95,20.9,20.95,1200,10.9653291006753,10.9915619454137,10.9653291006753,10.9915619454137,2287.20905407713,0.0,1.0
2003-10-17,20.9,21.0,20.9,20.93,5600,10.9653291006753,11.0177947901522,10.9653291006753,10.9810688075184,10673.6422523599,0.0,1.0
2003-10-20,20.95,21.04,20.95,21.03,3200,10.9915619454137,11.038781065943,10.9915619454137,11.0335344969953,6099.22414420572,0.0,1.0
2003-10-21,21.2,21.2,20.93,21.02,10400,11.122726169106,11.122726169106,10.9810688075184,11.0282879280476,19822.4784686686,0.0,1.0
2003-10-22,21.05,21.18,21.05,21.1,3200,11.0440276348907,11.1122330312107,11.0440276348907,11.0702604796291,6099.22414420567,0.0,1.0
2003-10-23,21.03,21.04,21.0,21.01,11700,11.0335344969953,11.038781065943,11.0177947901522,11.0230413590999,22300.288277252,0.0,1.0
2003-10-24,21.03,21.03,21.03,21.03,0,11.0335344969953,11.0335344969953,11.0335344969953,11.0335344969953,0,0.0,1.0
2003-10-27,20.96,21.13,20.96,21.05,8700,10.9968085143614,11.0860001864722,10.9968085143614,11.0440276348907,16582.2656420593,0.0,1.0
2003-10-28,21.12,21.12,21.04,21.06,900,11.0807536175245,11.0807536175245,11.038781065943,11.0492742038384,1715.40679055785,0.0,1.0
2003-10-29,21.15,21.18,21.01,21.08,6700,11.0964933243676,11.1122330312107,11.0230413590999,11.0597673417337,12770.2505519306,0.0,1.0
2003-10-30,21.19,21.45,21.15,21.23,27600,11.1174796001583,11.2538903927983,11.0964933243676,11.1384658759491,52605.8082437743,0.0,1.0
2003-10-31,21.33,21.33,21.28,21.28,2400,11.190931565426,11.190931565426,11.1646987206876,11.1646987206876,4574.41810815428,0.0,1.0
2003-11-03,21.0,21.17,20.9,21.15,18200,11.0177947901522,11.106986462263,10.9653291006753,11.0964933243676,34689.3373201699,0.0,1.0
2003-11-04,21.17,21.17,21.17,21.17,100,11.106986462263,11.106986462263,11.106986462263,11.106986462263,190.600754506427,0.0,1.0
2003-11-05,21.15,21.22,21.15,21.17,7500,11.0964933243676,11.1332193070014,11.0964933243676,11.106986462263,14295.0565879821,0.0,1.0
2003-11-06,21.15,21.15,21.15,21.15,1500,11.0964933243676,11.0964933243676,11.0964933243676,11.0964933243676,2859.01131759641,0.0,1.0
2003-11-07,21.5,21.53,21.16,21.2,13500,11.2801232375368,11.2958629443799,11.1017398933153,11.122726169106,25731.1018583677,0.0,1.0
2003-11-10,21.34,21.6,21.34,21.59,1500,11.1961781343737,11.3325889270137,11.1961781343737,11.327342358066,2859.01131759642,0.0,1.0
2003-11-11,21.33,21.59,21.33,21.59,2200,11.190931565426,11.327342358066,11.190931565426,11.327342358066,4193.21659914142,0.0,1.0
2003-11-12,21.55,21.55,21.34,21.37,9800,11.3063560822752,11.3063560822752,11.1961781343737,11.2119178412168,18678.87394163,0.0,1.0
2003-11-13,22.0,22.1,21.56,21.63,72800,11.5424516849214,11.5949173743983,11.3116026512229,11.3483286338568,138757.349280679,0.0,1.0
2003-11-14,22.0,22.05,22.0,22.0,5200,11.5424516849214,11.5686845296598,11.5424516849214,11.5424516849214,9911.23923433421,0.0,1.0
2003-11-17,22.01,22.01,21.86,22.0,3300,11.5476982538691,11.5476982538691,11.4689997196537,11.5424516849214,6289.82489871209,0.0,1.0
2003-11-18,21.8,22.05,21.8,22.05,210700,11.4375203059675,11.5686845296598,11.4375203059675,11.5686845296598,401595.789745044,0.0,1.0
2003-11-19,21.85,21.9,21.85,21.9,600,11.463753150706,11.4899859954444,11.463753150706,11.4899859954444,1143.60452703857,0.0,1.0
2003-11-20,21.6,21.97,21.56,21.97,9000,11.3325889270137,11.5267119780783,11.3116026512229,11.5267119780783,17154.0679055785,0.0,1.0
2003-11-21,21.82,21.82,21.63,21.63,500,11.4480134438629,11.4480134438629,11.3483286338568,11.3483286338568,953.00377253214,0.0,1.0
2003-11-24,21.6,21.77,21.6,21.65,600,11.3325889270137,11.4217805991245,11.3325889270137,11.3588217717522,1143.60452703857,0.0,1.0
2003-11-25,21.58,21.68,21.55,21.6,2500,11.3220957891183,11.3745614785952,11.3063560822752,11.3325889270137,4765.0188626607,0.0,1.0
2003-11-26,21.73,21.73,21.73,21.73,500,11.4007943233337,11.4007943233337,11.4007943233337,11.4007943233337,953.003772532138,0.0,1.0
2003-11-28,21.75,21.75,21.75,21.75,500,11.4112874612291,11.4112874612291,11.4112874612291,11.4112874612291,953.003772532137,0.0,1.0
2003-12-01,22.0,22.01,21.85,22.0,14200,11.5424516849214,11.5476982538691,11.463753150706,11.5424516849214,27065.3071399127,0.0,1.0
2003-12-02,22.0,22.0,21.92,22.0,2100,11.5424516849214,11.5424516849214,11.5004791333398,11.5424516849214,4002.61584463497,0.0,1.0
2003-12-03,22.04,22.09,21.99,21.99,1400,11.6054105122937,11.6317385760693,11.579082448518,11.579082448518,2658.75989197573,0.08,1.0
2003-12-04,22.04,22.06,21.9,22.04,12500,11.6054105122937,11.6159417378039,11.5316919337219,11.6054105122937,23738.9276069262,0.0,1.0
2003-12-05,22.05,22.05,22.0,22.0,4600,11.6106761250488,11.6106761250488,11.5843480612732,11.5843480612732,8735.92535934885,0.0,1.0
2003-12-08,22.05,22.05,21.9,21.9,1000,11.6106761250488,11.6106761250488,11.5316919337219,11.5316919337219,1899.1142085541,0.0,1.0
2003-12-09,21.95,22.01,21.7,21.95,95400,11.5580199974975,11.5896136740283,11.4263796786194,11.5580199974975,181175.495496062,0.0,1.0
2003-12-10,21.95,21.95,21.95,21.95,0,11.5580199974975,11.5580199974975,11.5580199974975,11.5580199974975,0,0.0,1.0
2003-12-11,22.03,22.05,21.92,21.95,1000,11.6001448995385,11.6106761250488,11.5422231592322,11.5580199974975,1899.11420855411,0.0,1.0
2003-12-12,21.99,22.03,21.99,22.03,800,11.579082448518,11.6001448995385,11.579082448518,11.6001448995385,1519.29136684328,0.0,1.0
2003-12-15,21.99,21.99,21.99,21.99,0,11.579082448518,11.579082448518,11.579082448518,11.579082448518,0,0.0,1.0
2003-12-16,21.99,21.99,21.99,21.99,0,11.579082448518,11.579082448518,11.579082448518,11.579082448518,0,0.0,1.0
2003-12-17,21.98,21.98,21.98,21.98,5300,11.5738168357629,11.5738168357629,11.5738168357629,11.5738168357629,10065.3053053367,0.0,1.0
2003-12-18,21.86,21.86,21.72,21.81,3200,11.5106294827014,11.5106294827014,11.4369109041297,11.4843014189258,6077.16546737313,0.0,1.0
2003-12-19,22.0,22.0,21.95,22.0,2500,11.5843480612732,11.5843480612732,11.5580199974975,11.5843480612732,4747.78552138523,0.0,1.0
2003-12-22,21.86,22.07,21.86,22.07,6600,11.5106294827014,11.621207350559,11.5106294827014,11.621207350559,12534.1537764571,0.0,1.0
2003-12-23,21.81,21.86,21.81,21.86,700,11.4843014189258,11.5106294827014,11.4843014189258,11.5106294827014,1329.37994598787,0.0,1.0
2003-12-24,21.81,21.81,21.81,21.81,0,11.4843014189258,11.4843014189258,11.4843014189258,11.4843014189258,0,0.0,1.0
2003-12-26,21.88,21.88,21.88,21.88,600,11.5211607082117,11.5211607082117,11.5211607082117,11.5211607082117,1139.46852513246,0.0,1.0
2003-12-29,22.05,22.05,21.89,21.89,11000,11.6106761250488,11.6106761250488,11.5264263209668,11.5264263209668,20890.2562940951,0.0,1.0
2003-12-30,22.44,22.45,22.07,22.07,15000,11.8160350224986,11.8213006352538,11.621207350559,11.621207350559,28486.7131283116,0.0,1.0
2003-12-31,22.32,22.5,22.32,22.48,10500,11.7528476694371,11.8476286990294,11.7528476694371,11.8370974735191,19940.6991898181,0.0,1.0
2004-01-02,22.42,22.7,22.3,22.54,20200,11.8055037969884,11.9529409541319,11.7423164439269,11.8686911500499,38362.1070127927,0.0,1.0
2004-01-05,22.2,22.28,22.2,22.26,9200,11.6896603163756,11.7317852184166,11.6896603163756,11.7212539929064,17471.8507186978,0.0,1.0
2004-01-06,22.25,22.3,22.07,22.25,16400,11.7159883801513,11.7423164439269,11.621207350559,11.7159883801513,31145.4730202871,0.0,1.0
2004-01-07,22.08,22.2,21.95,22.19,8800,11.6264729633142,11.6896603163756,11.5580199974975,11.6843947036205,16712.205035276,0.0,1.0
2004-01-08,22.01,22.15,22.0,22.15,2400,11.5896136740283,11.6633322526,11.5843480612732,11.6633322526,4557.87410052983,0.0,1.0
2004-01-09,22.03,22.04,21.74,22.01,17300,11.6001448995385,11.6054105122937,11.4474421296399,11.5896136740283,32854.675807986,0.0,1.0
2004-01-12,21.97,22.0,21.96,22.0,4000,11.5685512230078,11.5843480612732,11.5632856102527,11.5843480612732,7596.45683421639,0.0,1.0
2004-01-13,21.98,22.1,21.98,22.0,4300,11.5738168357629,11.6370041888244,11.5738168357629,11.5843480612732,8166.19109678264,0.0,1.0
2004-01-14,21.98,21.98,21.98,21.98,1100,11.5738168357629,11.5738168357629,11.5738168357629,11.5738168357629,2089.02562940951,0.0,1.0
2004-01-15,21.97,21.98,21.97,21.97,2400,11.5685512230078,11.5738168357629,11.5685512230078,11.5685512230078,4557.87410052983,0.0,1.0
2004-01-16,22.02,22.04,21.98,22.0,2900,11.5948792867834,11.6054105122937,11.5738168357629,11.5843480612732,5507.43120480689,0.0,1.0
2004-01-20,22.1,22.1,22.0,22.0,1700,11.6370041888244,11.6370041888244,11.5843480612732,11.5843480612732,3228.49415454197,0.0,1.0
2004-01-21,22.1,22.2,22.1,22.2,5700,11.6370041888244,11.6896603163756,11.6370041888244,11.6896603163756,10824.9509887584,0.0,1.0
2004-01-22,22.0,22.03,21.97,21.99,14700,11.5843480612732,11.6001448995385,11.5685512230078,11.579082448518,27916.9788657452,0.0,1.0
2004-01-23,22.04,22.04,21.97,21.97,5800,11.6054105122937,11.6054105122937,11.5685512230078,11.5685512230078,11014.8624096137,0.0,1.0
2004-01-26,22.05,22.09,21.88,22.09,22800,11.6106761250488,11.6317385760693,11.5211607082117,11.6317385760693,43299.8039550334,0.0,1.0
2004-01-27,21.98,22.0,21.94,21.94,3500,11.5738168357629,11.5843480612732,11.5527543847424,11.5527543847424,6646.89972993936,0.0,1.0
2004-01-28,22.18,22.19,22.02,22.02,14700,11.6791290908654,11.6843947036205,11.5948792867834,11.5948792867834,27916.9788657453,0.0,1.0
2004-01-29,22.01,22.14,22.01,22.14,7700,11.5896136740283,11.6580666398449,11.5896136740283,11.6580666398449,14623.1794058666,0.0,1.0
2004-01-30,21.98,22.08,21.97,22.0,9300,11.5738168357629,11.6264729633142,11.5685512230078,11.5843480612732,17661.7621395531,0.0,1.0
2004-02-02,22.23,22.23,21.95,21.95,23600,11.705457154641,11.705457154641,11.5580199974975,11.5580199974975,44819.0953218768,0.0,1.0
2004-02-03,22.21,22.35,22.2,22.25,21600,11.6949259291308,11.7686445077025,11.6896603163756,11.7159883801513,41020.8669047684,0.0,1.0
2004-02-04,22.29,22.35,22.2,22.3,4700,11.7370508311718,11.7686445077025,11.6896603163756,11.7423164439269,8925.83678020424,0.0,1.0
2004-02-05,22.27,22.35,22.25,22.28,9400,11.7265196056615,11.7686445077025,11.7159883801513,11.7317852184166,17851.6735604086,0.0,1.0
2004-02-06,22.2,22.28,22.16,22.23,7500,11.6896603163756,11.7317852184166,11.6685978653551,11.705457154641,14243.3565641558,0.0,1.0
2004-02-09,22.2,22.32,22.07,22.15,35300,11.6896603163756,11.7528476694371,11.621207350559,11.6633322526,67038.73156196,0.0,1.0
2004-02-10,22.29,22.33,22.17,22.19,44000,11.7370508311718,11.7581132821923,11.6738634781103,11.6843947036205,83561.0251763801,0.0,1.0
2004-02-11,22.35,22.46,22.2,22.26,38300,11.7686445077025,11.8265662480089,11.6896603163756,11.7212539929064,72736.0741876221,0.0,1.0
2004-02-12,22.51,22.51,22.35,22.36,1800,11.8528943117845,11.8528943117845,11.7686445077025,11.7739101204576,3418.40557539738,0.0,1.0
2004-02-13,22.51,22.51,22.51,22.51,0,11.8528943117845,11.8528943117845,11.8528943117845,11.8528943117845,0,0.0,1.0
2004-02-17,22.48,22.52,22.36,22.36,4500,11.8370974735191,11.8581599245396,11.7739101204576,11.7739101204576,8546.01393849346,0.0,1.0
2004-02-18,22.95,22.95,22.49,22.53,5100,12.08458127301,12.08458127301,11.8423630862742,11.8634255372947,9685.48246362587,0.0,1.0
2004-02-19,23.43,23.7,22.71,22.98,11300,12.3373306852559,12.4795022296443,11.958206566887,12.1003781112753,21459.9905566614,0.0,1.0
2004-02-20,23.74,23.74,23.46,23.51,7300,12.5005646806648,12.5005646806648,12.3531275235213,12.3794555872969,13863.5337224449,0.0,1.0
2004-02-23,24.11,24.33,23.15,23.75,22200,12.6953923526044,12.8112358332171,12.1898935281124,12.5058302934199,42160.3354299009,0.0,1.0
2004-02-24,23.66,24.11,23.32,24.05,13700,12.4584397786238,12.6953923526044,12.2794089449496,12.6637986760736,26017.8646571911,0.0,1.0
2004-02-25,23.0,23.5,23.0,23.5,13100,12.1109093367856,12.3741899745418,12.1109093367856,12.3741899745418,24878.3961320587,0.0,1.0
2004-02-26,22.78,23.17,22.78,23.17,11200,11.9950658561728,12.2004247536227,11.9950658561728,12.2004247536227,21270.079135806,0.0,1.0
2004-02-27,22.72,23.12,22.72,23.12,5600,11.9634721796421,12.1740966898471,11.9634721796421,12.1740966898471,10635.039567903,0.0,1.0
2004-03-01,22.69,22.85,22.69,22.69,8500,11.9476753413767,12.0319251454587,11.9476753413767,11.9476753413767,16142.4707727099,0.0,1.0
2004-03-02,22.53,22.77,22.53,22.59,11500,11.8634255372947,11.9898002434177,11.8634255372947,11.8950192138255,21839.8133983722,0.0,1.0
2004-03-03,22.4,22.69,22.39,22.69,16900,11.7949725714781,11.9476753413767,11.789706958723,11.9476753413767,32095.0301245644,0.0,1.0
2004-03-04,22.67,22.7,22.41,22.46,12000,11.9371441158665,11.9529409541319,11.8002381842333,11.8265662480089,22789.3705026492,0.0,1.0
2004-03-05,22.56,22.9,22.56,22.74,7500,11.8792223755601,12.0582532092343,11.8792223755601,11.9740034051524,14243.3565641558,0.0,1.0
2004-03-08,22.43,22.93,22.4,22.4,9300,11.8107694097435,12.0740500474997,11.7949725714781,11.7949725714781,17661.7621395531,0.0,1.0
2004-03-09,22.47,22.63,22.41,22.55,86100,11.831831860764,11.916081664846,11.8002381842333,11.873956762805,163513.733356508,0.0,1.0
2004-03-10,22.4,22.47,22.4,22.43,15600,11.8423630862742,11.8793704709189,11.8423630862742,11.8582233939791,29507.6242346442,0.09,1.0
2004-03-11,22.31,22.47,22.25,22.31,16700,11.7947821631598,11.8793704709189,11.7630615477501,11.7947821631598,31588.2900460611,0.0,1.0
2004-03-12,22.45,22.45,22.41,22.45,1200,11.868796932449,11.868796932449,11.8476498555092,11.868796932449,2269.81724881877,0.0,1.0
2004-03-15,22.35,22.52,22.34,22.35,14400,11.8159292400995,11.9058043170936,11.8106424708646,11.8159292400995,27237.8069858253,0.0,1.0
2004-03-16,22.35,22.36,22.31,22.31,280500,11.8159292400995,11.8212160093345,11.7947821631598,11.7947821631598,530569.781911389,0.0,1.0
2004-03-17,22.25,22.6,22.25,22.4,23400,11.7630615477501,11.9480984709731,11.7630615477501,11.8423630862742,44261.436351966,0.0,1.0
2004-03-18,22.27,22.27,22.25,22.25,800,11.77363508622,11.77363508622,11.7630615477501,11.7630615477501,1513.21149921251,0.0,1.0
2004-03-19,22.47,22.47,22.29,22.29,300,11.8793704709189,11.8793704709189,11.7842086246899,11.7842086246899,567.454312204691,0.0,1.0
2004-03-22,22.3,22.34,22.1,22.3,24500,11.7894953939248,11.8106424708646,11.6837600092259,11.7894953939248,46342.1021633833,0.0,1.0
2004-03-23,22.75,22.8,22.26,22.4,8200,12.0274000094973,12.053833855672,11.768348316985,11.8423630862742,15510.4178669283,0.0,1.0
2004-03-24,22.75,22.75,22.75,22.75,0,12.0274000094973,12.0274000094973,12.0274000094973,12.0274000094973,0,0.0,1.0
2004-03-25,22.48,22.6,22.47,22.6,6700,11.8846572401538,11.9480984709731,11.8793704709189,11.9480984709731,12673.1463059048,0.0,1.0
2004-03-26,22.69,22.7,22.39,22.41,8500,11.9956793940876,12.0009661633226,11.8370763170393,11.8476498555092,16077.872179133,0.0,1.0
2004-03-29,22.63,22.81,22.63,22.8,4900,11.963958778678,12.0591206249069,11.963958778678,12.053833855672,9268.42043267662,0.0,1.0
2004-03-30,22.7,22.7,22.7,22.7,100,12.0009661633226,12.0009661633226,12.0009661633226,12.0009661633226,189.151437401564,0.0,1.0
2004-03-31,22.64,22.75,22.5,22.69,35100,11.9692455479129,12.0274000094973,11.8952307786237,11.9956793940876,66392.1545279491,0.0,1.0
2004-04-01,22.55,22.61,22.52,22.52,3600,11.9216646247984,11.9533852402081,11.9058043170936,11.9058043170936,6809.45174645632,0.0,1.0
2004-04-02,22.45,22.56,22.4,22.52,30800,11.868796932449,11.9269513940333,11.8423630862742,11.9058043170936,58258.6427196817,0.0,1.0
2004-04-05,22.73,22.8,22.47,22.52,47600,12.0168264710274,12.053833855672,11.8793704709189,11.9058043170936,90036.0842031446,0.0,1.0
2004-04-06,22.7,23.15,22.7,22.73,16700,12.0009661633226,12.238870778895,12.0009661633226,12.0168264710274,31588.2900460612,0.0,1.0
2004-04-07,22.45,22.71,22.45,22.71,14800,11.868796932449,12.0062529325575,11.868796932449,12.0062529325575,27994.4127354314,0.0,1.0
2004-04-08,22.53,22.54,22.48,22.48,11000,11.9110910863285,11.9163778555635,11.8846572401538,11.8846572401538,20806.6581141721,0.0,1.0
2004-04-12,22.51,22.51,22.51,22.51,400,11.9005175478586,11.9005175478586,11.9005175478586,11.9005175478586,756.605749606259,0.0,1.0
2004-04-13,22.35,22.5,22.26,22.45,76800,11.8159292400995,11.8952307786237,11.768348316985,11.868796932449,145268.303924402,0.0,1.0
2004-04-14,21.56,22.26,21.5,22.26,52300,11.398274470539,11.768348316985,11.3665538551293,11.768348316985,98926.2017610178,0.0,1.0
2004-04-15,19.82,21.53,19.53,21.51,38200,10.4783766236587,11.3824141628341,10.3250603158454,11.3718406243642,72255.8490873978,0.0,1.0
2004-04-16,20.88,21.0,20.05,20.1,24200,11.0387741625628,11.1022153933821,10.5999723160624,10.6264061622372,45774.6478511785,0.0,1.0
2004-04-19,20.52,20.65,20.52,20.53,2400,10.8484504701048,10.9171784701591,10.8484504701048,10.8537372393397,4539.63449763755,0.0,1.0
2004-04-20,20.48,20.78,20.48,20.78,6800,10.827303393165,10.9859064702133,10.827303393165,10.9859064702133,12862.2977433064,0.0,1.0
2004-04-21,20.29,20.7,20.28,20.55,4700,10.7268547777011,10.9436123163338,10.7215680084661,10.8643107778096,8890.11755787352,0.0,1.0
2004-04-22,20.5,20.68,20.35,20.36,26200,10.8378769316349,10.9330387778639,10.7585753931108,10.7638621623457,49557.6765992099,0.0,1.0
2004-04-23,20.98,21.04,20.71,20.74,8300,11.0916418549122,11.1233624703219,10.9488990855687,10.9647593932736,15699.5693043299,0.0,1.0
2004-04-26,20.86,20.99,20.86,20.99,1800,11.0282006240929,11.0969286241472,11.0282006240929,11.0969286241472,3404.72587322816,0.0,1.0
2004-04-27,21.14,21.14,20.85,20.85,2500,11.1762301626713,11.1762301626713,11.0229138548579,11.0229138548579,4728.78593503912,0.0,1.0
2004-04-28,21.29,21.49,21.15,21.21,8600,11.2555317011955,11.3612670858944,11.1815169319063,11.2132375473159,16267.0236165345,0.0,1.0
2004-04-29,20.51,21.3,20.16,21.17,16500,10.8431637008699,11.2608184704304,10.6581267776468,11.1920904703762,31209.987171258,0.0,1.0
2004-04-30,20.5,20.5,19.66,20.23,28500,10.8378769316349,10.8378769316349,10.3937883158996,10.6951341622914,53908.1596594459,0.0,1.0
2004-05-03,20.5,20.5,20.5,20.5,200,10.8378769316349,10.8378769316349,10.8378769316349,10.8378769316349,378.302874803129,0.0,1.0
2004-05-04,20.36,20.38,20.13,20.13,13200,10.7638621623457,10.7744357008156,10.642266469942,10.642266469942,24967.9897370065,0.0,1.0
2004-05-05,20.36,20.5,20.35,20.49,15800,10.7638621623457,10.8378769316349,10.7585753931108,10.8325901624,29885.9271094472,0.0,1.0
2004-05-06,20.36,20.36,20.36,20.36,0,10.7638621623457,10.7638621623457,10.7638621623457,10.7638621623457,0,0.0,1.0
2004-05-07,20.35,20.38,20.3,20.35,16100,10.7585753931108,10.7744357008156,10.732141546936,10.7585753931108,30453.3814216517,0.0,1.0
2004-05-10,20.35,20.35,20.35,20.35,0,10.7585753931108,10.7585753931108,10.7585753931108,10.7585753931108,0,0.0,1.0
2004-05-11,20.29,20.34,20.2,20.21,27400,10.7268547777011,10.7532886238758,10.6792738545866,10.6845606238215,51827.4938480286,0.0,1.0
2004-05-12,20.59,20.59,20.0,20.16,22600,10.8854578547494,10.8854578547494,10.5735384698877,10.6581267776468,42748.2248527536,0.0,1.0
2004-05-13,20.51,20.51,20.51,20.51,200,10.8431637008699,10.8431637008699,10.8431637008699,10.8431637008699,378.302874803127,0.0,1.0
2004-05-14,20.85,21.01,20.69,20.69,500,11.0229138548579,11.1075021626171,10.9383255470988,10.9383255470988,945.757187007826,0.0,1.0
2004-05-17,21.16,21.16,21.16,21.16,100,11.1868037011412,11.1868037011412,11.1868037011412,11.1868037011412,189.151437401565,0.0,1.0
2004-05-18,21.3,21.31,21.14,21.14,8800,11.2608184704304,11.2661052396654,11.1762301626713,11.1762301626713,16645.3264913377,0.0,1.0
2004-05-19,21.2,21.39,21.1,21.39,6100,11.207950778081,11.3083993935449,11.1550830857315,11.3083993935449,11538.2376814954,0.0,1.0
2004-05-20,21.69,21.94,21.45,21.45,9200,11.4670024705932,11.5991717014668,11.3401200089546,11.3401200089546,17401.932240944,0.0,1.0
2004-05-21,21.62,21.62,21.52,21.56,1400,11.4299950859486,11.4299950859486,11.3771273935992,11.398274470539,2648.12012362191,0.0,1.0
2004-05-24,21.37,21.47,21.36,21.47,1300,11.297825855075,11.3506935474245,11.2925390858401,11.3506935474245,2458.96868622034,0.0,1.0
2004-05-25,21.55,21.7,21.53,21.61,1600,11.392987701304,11.4722892398282,11.3824141628341,11.4247083167137,3026.42299842504,0.0,1.0
2004-05-26,21.6,21.9,21.49,21.49,64600,11.4194215474787,11.5780246245271,11.3612670858944,11.3612670858944,122191.828561411,0.0,1.0
2004-05-27,21.69,21.8,21.55,21.56,2600,11.4670024705932,11.5251569321776,11.392987701304,11.398274470539,4917.93737244069,0.0,1.0
2004-05-28,21.55,21.7,21.51,21.69,4800,11.392987701304,11.4722892398282,11.3718406243642,11.4670024705932,9079.26899527511,0.0,1.0
2004-06-01,21.93,21.93,21.45,21.59,6900,11.5938849322319,11.5938849322319,11.3401200089546,11.4141347782438,13051.4491807079,0.0,1.0
2004-06-02,21.79,21.89,21.79,21.89,1600,11.5727378552921,11.625848171287,11.5727378552921,11.625848171287,3012.5974022696,0.1,1.0
2004-06-03,21.79,21.89,21.79,21.89,2100,11.5727378552921,11.625848171287,11.5727378552921,11.625848171287,3954.03409047884,0.0,1.0
2004-06-04,21.79,21.79,21.79,21.79,0,11.5727378552921,11.5727378552921,11.5727378552921,11.5727378552921,0,0.0,1.0
2004-06-07,21.79,21.79,21.79,21.79,0,11.5727378552921,11.5727378552921,11.5727378552921,11.5727378552921,0,0.0,1.0
2004-06-08,21.95,21.95,21.85,21.92,10000,11.657714360884,11.657714360884,11.6046040448891,11.6417812660855,18828.7337641849,0.0,1.0
2004-06-09,21.88,21.89,21.86,21.86,1600,11.6205371396875,11.625848171287,11.6099150764886,11.6099150764886,3012.5974022696,0.0,1.0
2004-06-10,21.95,21.95,21.95,21.95,200,11.657714360884,11.657714360884,11.657714360884,11.657714360884,376.574675283698,0.0,1.0
2004-06-14,21.94,21.95,21.94,21.95,600,11.6524033292845,11.657714360884,11.6524033292845,11.657714360884,1129.7240258511,0.0,1.0
2004-06-15,21.95,21.95,21.89,21.89,4400,11.657714360884,11.657714360884,11.625848171287,11.625848171287,8284.64285624136,0.0,1.0
2004-06-16,22.12,22.12,21.99,21.99,5700,11.7480018980753,11.7480018980753,11.6789584872819,11.6789584872819,10732.3782455855,0.0,1.0
2004-06-17,22.17,22.17,22.03,22.03,1200,11.7745570560728,11.7745570560728,11.7002026136799,11.7002026136799,2259.44805170219,0.0,1.0
2004-06-18,22.1,22.1,22.1,22.1,200,11.7373798348764,11.7373798348764,11.7373798348764,11.7373798348764,376.574675283698,0.0,1.0
2004-06-21,21.97,22.05,21.8,21.89,7800,11.668336424083,11.7108246768789,11.5780488868916,11.625848171287,14686.4123360642,0.0,1.0
2004-06-22,22.03,22.04,21.96,22.03,1300,11.7002026136799,11.7055136452794,11.6630253924835,11.7002026136799,2447.73538934405,0.0,1.0
2004-06-23,21.95,22.02,21.95,22.02,2200,11.657714360884,11.6948915820804,11.657714360884,11.6948915820804,4142.32142812068,0.0,1.0
2004-06-24,22.01,22.01,22.0,22.0,900,11.6895805504809,11.6895805504809,11.6842695188814,11.6842695188814,1694.58603877665,0.0,1.0
2004-06-25,21.98,21.98,21.86,21.87,2800,11.6736474556825,11.6736474556825,11.6099150764886,11.615226108088,5272.04545397177,0.0,1.0
2004-06-28,22.0,22.01,21.99,22.0,5400,11.6842695188814,11.6895805504809,11.6789584872819,11.6842695188814,10167.5162326599,0.0,1.0
2004-06-29,22.49,22.49,22.1,22.1,5500,11.9445100672565,11.9445100672565,11.7373798348764,11.7373798348764,10355.8035703017,0.0,1.0
2004-06-30,22.23,22.33,22.02,22.33,2800,11.8064232456697,11.8595335616647,11.6948915820804,11.8595335616647,5272.04545397181,0.0,1.0
2004-07-01,22.23,22.23,22.23,22.23,0,11.8064232456697,11.8064232456697,11.8064232456697,11.8064232456697,0,0.0,1.0
2004-07-02,22.38,22.5,22.38,22.5,300,11.8860887196621,11.949821098856,11.8860887196621,11.949821098856,564.862012925549,0.0,1.0
2004-07-06,22.38,22.38,22.38,22.38,0,11.8860887196621,11.8860887196621,11.8860887196621,11.8860887196621,0,0.0,1.0
2004-07-07,22.38,22.38,22.38,22.38,0,11.8860887196621,11.8860887196621,11.8860887196621,11.8860887196621,0,0.0,1.0
2004-07-08,22.38,22.38,22.38,22.38,0,11.8860887196621,11.8860887196621,11.8860887196621,11.8860887196621,0,0.0,1.0
2004-07-09,22.47,22.47,22.3,22.3,2500,11.9338880040575,11.9338880040575,11.8436004668662,11.8436004668662,4707.18344104625,0.0,1.0
2004-07-12,22.1,22.12,22.1,22.12,900,11.7373798348764,11.7480018980753,11.7373798348764,11.7480018980753,1694.58603877664,0.0,1.0
2004-07-13,22.39,22.45,22.39,22.45,900,11.8913997512616,11.9232659408586,11.8913997512616,11.9232659408586,1694.58603877665,0.0,1.0
2004-07-14,22.4,22.4,22.4,22.4,100,11.8967107828611,11.8967107828611,11.8967107828611,11.8967107828611,188.28733764185,0.0,1.0
2004-07-15,22.47,22.47,22.4,22.4,1100,11.9338880040575,11.9338880040575,11.8967107828611,11.8967107828611,2071.16071406035,0.0,1.0
2004-07-16,22.32,22.32,22.32,22.32,100,11.8542225300652,11.8542225300652,11.8542225300652,11.8542225300652,188.287337641849,0.0,1.0
2004-07-19,22.31,22.31,22.31,22.31,300,11.8489114984657,11.8489114984657,11.8489114984657,11.8489114984657,564.862012925547,0.0,1.0
2004-07-20,22.33,22.35,22.33,22.35,300,11.8595335616647,11.8701556248636,11.8595335616647,11.8701556248636,564.862012925547,0.0,1.0
2004-07-21,22.49,22.49,22.33,22.33,1800,11.9445100672565,11.9445100672565,11.8595335616647,11.8595335616647,3389.1720775533,0.0,1.0
2004-07-22,22.36,22.5,22.36,22.5,900,11.8754666564631,11.949821098856,11.8754666564631,11.949821098856,1694.58603877665,0.0,1.0
2004-07-23,22.31,22.33,22.31,22.32,2200,11.8489114984657,11.8595335616647,11.8489114984657,11.8542225300652,4142.32142812068,0.0,1.0
2004-07-26,22.31,22.31,22.31,22.31,0,11.8489114984657,11.8489114984657,11.8489114984657,11.8489114984657,0,0.0,1.0
2004-07-27,22.34,22.34,22.34,22.34,100,11.8648445932641,11.8648445932641,11.8648445932641,11.8648445932641,188.28733764185,0.0,1.0
2004-07-28,22.31,22.31,22.26,22.26,500,11.8489114984657,11.8489114984657,11.8223563404682,11.8223563404682,941.436688209246,0.0,1.0
2004-07-29,22.33,22.47,22.33,22.47,1800,11.8595335616647,11.9338880040575,11.8595335616647,11.9338880040575,3389.17207755328,0.0,1.0
2004-07-30,22.47,22.47,22.28,22.28,1100,11.9338880040575,11.9338880040575,11.8329784036672,11.8329784036672,2071.16071406035,0.0,1.0
2004-08-02,22.5,22.56,22.47,22.47,2900,11.949821098856,11.981687288453,11.9338880040575,11.9338880040575,5460.33279161364,0.0,1.0
2004-08-03,22.89,22.89,22.53,22.64,14700,12.1569513312362,12.1569513312362,11.9657541936545,12.0241755412489,27678.2386333519,0.0,1.0
2004-08-04,22.87,22.89,22.6,22.6,4900,12.1463292680372,12.1569513312362,12.0029314148509,12.0029314148509,9226.07954445063,0.0,1.0
2004-08-05,23.0,23.15,22.9,22.9,1600,12.2153726788306,12.295038152823,12.1622623628357,12.1622623628357,3012.59740226959,0.0,1.0
2004-08-06,23.24,23.24,22.8,22.82,2300,12.3428374372184,12.3428374372184,12.1091520468408,12.1197741100397,4330.60876576254,0.0,1.0
2004-08-09,22.95,23.16,22.9,23.0,3600,12.1888175208331,12.3003491844225,12.1622623628357,12.2153726788306,6778.3441551066,0.0,1.0
2004-08-10,23.47,23.5,23.0,23.01,7300,12.4649911640067,12.4809242588052,12.2153726788306,12.2206837104301,13744.975647855,0.0,1.0
2004-08-11,23.5,23.51,23.3,23.41,4500,12.4809242588052,12.4862352904047,12.3747036268153,12.4331249744097,8472.93019388321,0.0,1.0
2004-08-12,23.6,23.75,23.5,23.5,29400,12.5340345748001,12.6137000487925,12.4809242588052,12.4809242588052,55356.4772667037,0.0,1.0
2004-08-13,23.6,23.65,23.6,23.6,1000,12.5340345748001,12.5605897327975,12.5340345748001,12.5340345748001,1882.87337641849,0.0,1.0
2004-08-16,23.5,23.62,23.34,23.62,2900,12.4809242588052,12.5446566379991,12.3959477532133,12.5446566379991,5460.33279161362,0.0,1.0
2004-08-17,23.6,23.6,23.4,23.4,2700,12.5340345748001,12.5340345748001,12.4278139428103,12.4278139428103,5083.75811632993,0.0,1.0
2004-08-18,23.68,23.79,23.44,23.6,5200,12.576522827596,12.6349441751904,12.4490580692082,12.5340345748001,9790.94155737619,0.0,1.0
2004-08-19,23.5,23.5,23.49,23.49,26500,12.4809242588052,12.4809242588052,12.4756132272057,12.4756132272057,49896.14447509,0.0,1.0
2004-08-20,23.7,23.74,23.44,23.44,2300,12.587144890795,12.608389017193,12.4490580692082,12.4490580692082,4330.60876576254,0.0,1.0
2004-08-23,23.64,23.7,23.4,23.4,1000,12.5552787011981,12.587144890795,12.4278139428103,12.4278139428103,1882.87337641849,0.0,1.0
2004-08-24,23.8,23.8,23.74,23.74,4100,12.6402552067899,12.6402552067899,12.608389017193,12.608389017193,7719.78084331584,0.0,1.0
2004-08-25,23.94,23.94,23.94,23.94,100,12.7146096491828,12.7146096491828,12.7146096491828,12.7146096491828,188.28733764185,0.0,1.0
2004-08-26,23.5,23.87,23.5,23.75,3600,12.4809242588052,12.6774324279864,12.4809242588052,12.6137000487925,6778.34415510657,0.0,1.0
2004-08-27,23.6,23.68,23.6,23.68,800,12.5340345748001,12.576522827596,12.5340345748001,12.576522827596,1506.2987011348,0.0,1.0
2004-08-30,23.81,23.87,23.6,23.73,1700,12.6455662383894,12.6774324279864,12.5340345748001,12.6030779855935,3200.88473991144,0.0,1.0
2004-08-31,23.88,23.88,23.65,23.65,5100,12.6827434595858,12.6827434595858,12.5605897327975,12.5605897327975,9602.65421973436,0.0,1.0
2004-09-01,23.88,23.88,23.88,23.88,0,12.6827434595858,12.6827434595858,12.6827434595858,12.6827434595858,0,0.0,1.0
2004-09-02,23.51,23.65,23.5,23.51,2600,12.4862352904047,12.5605897327975,12.4809242588052,12.4862352904047,4895.47077868807,0.0,1.0
2004-09-03,23.83,23.83,23.83,23.83,100,12.6561883015884,12.6561883015884,12.6561883015884,12.6561883015884,188.287337641849,0.0,1.0
2004-09-07,24.05,24.05,23.86,23.89,3900,12.7730309967772,12.7730309967772,12.6721213963869,12.6880544911853,7343.20616803214,0.0,1.0
2004-09-08,23.95,23.95,23.95,23.95,100,12.7783420283767,12.7783420283767,12.7783420283767,12.7783420283767,187.426506089871,0.11,1.0
2004-09-09,23.95,23.95,23.95,23.95,0,12.7783420283767,12.7783420283767,12.7783420283767,12.7783420283767,0,0.0,1.0
2004-09-10,24.15,24.36,23.71,23.99,9700,12.8850505213068,12.9970944388834,12.6502918368606,12.7996837269627,18180.3710907174,0.0,1.0
2004-09-13,24.24,24.26,23.94,24.13,600,12.9330693431253,12.9437401924183,12.7730066037302,12.8743796720138,1124.55903653923,0.0,1.0
2004-09-14,24.5,24.5,24.23,24.26,1000,13.0717903839344,13.0717903839344,12.9277339184788,12.9437401924183,1874.26506089871,0.0,1.0
2004-09-15,24.01,24.36,24.01,24.02,600,12.8103545762557,12.9970944388834,12.8103545762557,12.8156900009022,1124.55903653923,0.0,1.0
2004-09-16,24.29,24.29,24.18,24.18,700,12.9597464663578,12.9597464663578,12.9010567952463,12.9010567952463,1311.9855426291,0.0,1.0
2004-09-17,24.73,25.0,24.37,24.37,5600,13.194505150804,13.3385616162596,13.0024298635299,13.0024298635299,10495.8843410328,0.0,1.0
2004-09-20,25.05,25.25,24.79,24.97,6000,13.3652387394921,13.4719472324222,13.226517698683,13.3225553423201,11245.5903653923,0.0,1.0
2004-09-21,25.0,25.0,24.89,24.95,600,13.3385616162596,13.3385616162596,13.2798719451481,13.3118844930271,1124.55903653923,0.0,1.0
2004-09-22,25.3,25.55,24.85,24.99,7300,13.4986243556547,13.6320099718173,13.258530246562,13.3332261916131,13682.1349445606,0.0,1.0
2004-09-23,25.03,25.35,25.01,25.34,3500,13.3545678901991,13.5253014788872,13.3438970409061,13.5199660542407,6559.92771314549,0.0,1.0
2004-09-24,25.15,25.25,25.15,25.19,700,13.4185929859572,13.4719472324222,13.4185929859572,13.4399346845432,1311.98554262909,0.0,1.0
2004-09-27,25.5,25.5,25.19,25.19,1100,13.6053328485848,13.6053328485848,13.4399346845432,13.4399346845432,2061.69156698858,0.0,1.0
2004-09-28,25.5,25.5,25.5,25.5,0,13.6053328485848,13.6053328485848,13.6053328485848,13.6053328485848,0,0.0,1.0
2004-09-29,25.5,25.5,25.5,25.5,0,13.6053328485848,13.6053328485848,13.6053328485848,13.6053328485848,0,0.0,1.0
2004-09-30,25.14,25.4,25.1,25.38,1600,13.4132575613107,13.5519786021197,13.3919158627246,13.5413077528267,2998.82409743793,0.0,1.0
2004-10-01,25.14,25.14,25.14,25.14,0,13.4132575613107,13.4132575613107,13.4132575613107,13.4132575613107,0,0.0,1.0
2004-10-04,25.5,25.5,25.5,25.5,200,13.6053328485848,13.6053328485848,13.6053328485848,13.6053328485848,374.853012179742,0.0,1.0
2004-10-05,25.17,25.17,25.17,25.17,200,13.4292638352502,13.4292638352502,13.4292638352502,13.4292638352502,374.853012179741,0.0,1.0
2004-10-06,25.25,25.5,25.25,25.5,1400,13.4719472324222,13.6053328485848,13.4719472324222,13.6053328485848,2623.97108525819,0.0,1.0
2004-10-07,25.5,25.5,25.5,25.5,300,13.6053328485848,13.6053328485848,13.6053328485848,13.6053328485848,562.279518269613,0.0,1.0
2004-10-08,24.9,24.97,24.9,24.97,200,13.2852073697946,13.3225553423201,13.2852073697946,13.3225553423201,374.853012179741,0.0,1.0
2004-10-11,25.5,25.5,25.4,25.4,1000,13.6053328485848,13.6053328485848,13.5519786021197,13.5519786021197,1874.26506089871,0.0,1.0
2004-10-12,25.6,25.6,25.5,25.5,10400,13.6586870950498,13.6586870950498,13.6053328485848,13.6053328485848,19492.3566333466,0.0,1.0
2004-10-13,25.95,25.95,25.5,25.5,3500,13.8454269576775,13.8454269576775,13.6053328485848,13.6053328485848,6559.92771314547,0.0,1.0
2004-10-14,25.77,26.9,25.5,25.95,18000,13.7493893140404,14.3522922990953,13.6053328485848,13.8454269576775,33736.7710961768,0.0,1.0
2004-10-15,25.85,25.85,25.85,25.85,700,13.7920727112124,13.7920727112124,13.7920727112124,13.7920727112124,1311.9855426291,0.0,1.0
2004-10-18,26.15,26.54,26.0,26.15,5600,13.9521354506075,14.1602170118212,13.87210408091,13.9521354506075,10495.8843410328,0.0,1.0
2004-10-19,26.45,26.45,26.05,26.05,200,14.1121981900027,14.1121981900027,13.8987812041425,13.8987812041425,374.853012179741,0.0,1.0
2004-10-20,26.45,26.45,26.45,26.45,0,14.1121981900027,14.1121981900027,14.1121981900027,14.1121981900027,0,0.0,1.0
2004-10-21,26.6,26.67,26.07,26.67,1900,14.1922295597002,14.2295775322257,13.9094520534355,14.2295775322257,3561.10361570755,0.0,1.0
2004-10-22,26.65,26.65,26.65,26.65,100,14.2189066829327,14.2189066829327,14.2189066829327,14.2189066829327,187.426506089871,0.0,1.0
2004-10-25,26.67,26.69,26.02,26.69,1000,14.2295775322257,14.2402483815187,13.882774930203,14.2402483815187,1874.26506089872,0.0,1.0
2004-10-26,26.69,26.69,26.69,26.69,100,14.2402483815187,14.2402483815187,14.2402483815187,14.2402483815187,187.426506089872,0.0,1.0
2004-10-27,27.39,27.39,26.18,26.18,1600,14.613728106774,14.613728106774,13.968141724547,13.968141724547,2998.82409743794,0.0,1.0
2004-10-28,27.82,27.9,27.5,27.5,1900,14.8431513665737,14.8858347637457,14.6724177778856,14.6724177778856,3561.10361570755,0.0,1.0
2004-10-29,27.9,27.9,27.83,27.88,600,14.8858347637457,14.8858347637457,14.8484867912202,14.8751639144527,1124.55903653923,0.0,1.0
2004-11-01,27.9,27.9,27.9,27.9,0,14.8858347637457,14.8858347637457,14.8858347637457,14.8858347637457,0,0.0,1.0
2004-11-02,27.3,27.32,27.3,27.32,900,14.5657092849555,14.5763801342485,14.5657092849555,14.5763801342485,1686.83855480884,0.0,1.0
2004-11-03,27.3,27.3,27.3,27.3,0,14.5657092849555,14.5657092849555,14.5657092849555,14.5657092849555,0,0.0,1.0
2004-11-04,27.3,27.3,27.3,27.3,0,14.5657092849555,14.5657092849555,14.5657092849555,14.5657092849555,0,0.0,1.0
2004-11-05,27.3,27.3,27.3,27.3,0,14.5657092849555,14.5657092849555,14.5657092849555,14.5657092849555,0,0.0,1.0
2004-11-08,26.82,26.82,26.82,26.82,500,14.3096089019233,14.3096089019233,14.3096089019233,14.3096089019233,937.132530449355,0.0,1.0
2004-11-09,27.0,27.0,27.0,27.0,600,14.4056465455604,14.4056465455604,14.4056465455604,14.4056465455604,1124.55903653922,0.0,1.0
2004-11-10,26.37,27.0,26.0,27.0,72600,14.0695147928306,14.4056465455604,13.87210408091,14.4056465455604,136071.643421247,0.0,1.0
2004-11-11,26.32,26.32,26.32,26.32,100,14.0428376695981,14.0428376695981,14.0428376695981,14.0428376695981,187.426506089871,0.0,1.0
2004-11-12,25.9,26.35,25.9,26.35,2000,13.8187498344449,14.0588439435376,13.8187498344449,14.0588439435376,3748.53012179743,0.0,1.0
2004-11-15,26.0,26.16,26.0,26.16,4000,13.87210408091,13.957470875254,13.87210408091,13.957470875254,7497.06024359483,0.0,1.0
2004-11-16,26.0,26.0,26.0,26.0,0,13.87210408091,13.87210408091,13.87210408091,13.87210408091,0,0.0,1.0
2004-11-17,25.85,26.07,25.84,26.07,2300,13.7920727112124,13.9094520534355,13.7867372865659,13.9094520534355,4310.80964006704,0.0,1.0
2004-11-18,26.06,26.07,25.95,25.98,600,13.904116628789,13.9094520534355,13.8454269576775,13.861433231617,1124.55903653923,0.0,1.0
2004-11-19,26.11,26.11,25.9,25.9,400,13.9307937520215,13.9307937520215,13.8187498344449,13.8187498344449,749.706024359485,0.0,1.0
2004-11-22,26.11,26.11,26.11,26.11,0,13.9307937520215,13.9307937520215,13.9307937520215,13.9307937520215,0,0.0,1.0
2004-11-23,26.19,26.19,25.9,26.0,5600,13.9734771491936,13.9734771491936,13.8187498344449,13.87210408091,10495.8843410327,0.0,1.0
2004-11-24,26.3,26.3,25.9,25.9,800,14.0321668203051,14.0321668203051,13.8187498344449,13.8187498344449,1499.41204871897,0.0,1.0
2004-11-26,26.3,26.3,26.3,26.3,0,14.0321668203051,14.0321668203051,14.0321668203051,14.0321668203051,0,0.0,1.0
2004-11-29,26.3,26.3,26.3,26.3,0,14.0321668203051,14.0321668203051,14.0321668203051,14.0321668203051,0,0.0,1.0
2004-11-30,26.11,26.11,26.11,26.11,200,13.9307937520215,13.9307937520215,13.9307937520215,13.9307937520215,374.853012179743,0.0,1.0
2004-12-01,26.2,26.5,26.02,26.02,12300,14.0428376695981,14.2036335207767,13.9463601588909,13.9463601588909,22948.3532874323,0.12,1.0
2004-12-02,26.15,26.15,26.15,26.15,2000,14.0160383610683,14.0160383610683,14.0160383610683,14.0160383610683,3731.43955893209,0.0,1.0
2004-12-03,26.11,26.36,26.11,26.36,3600,13.9945989142445,14.1285954568934,13.9945989142445,14.1285954568934,6716.59120607776,0.0,1.0
2004-12-06,26.36,26.36,26.15,26.24,3900,14.1285954568934,14.1285954568934,14.0160383610683,14.0642771164219,7276.30713991754,0.0,1.0
2004-12-07,26.36,26.36,26.28,26.36,1300,14.1285954568934,14.1285954568934,14.0857165632457,14.1285954568934,2425.43571330585,0.0,1.0
2004-12-08,26.36,26.36,26.36,26.36,0,14.1285954568934,14.1285954568934,14.1285954568934,14.1285954568934,0,0.0,1.0
2004-12-09,26.36,26.36,26.36,26.36,0,14.1285954568934,14.1285954568934,14.1285954568934,14.1285954568934,0,0.0,1.0
2004-12-10,26.28,26.4,26.28,26.36,5400,14.0857165632457,14.1500349037172,14.0857165632457,14.1285954568934,10074.8868091166,0.0,1.0
2004-12-13,26.76,26.76,26.2,26.25,1700,14.3429899251315,14.3429899251315,14.0428376695981,14.0696369781279,3171.72362509227,0.0,1.0
2004-12-14,26.31,26.6,26.11,26.11,1400,14.1017961483636,14.2572321378362,13.9945989142445,13.9945989142445,2612.00769125246,0.0,1.0
2004-12-15,26.31,26.31,26.31,26.31,0,14.1017961483636,14.1017961483636,14.1017961483636,14.1017961483636,0,0.0,1.0
2004-12-16,26.31,26.31,26.31,26.31,0,14.1017961483636,14.1017961483636,14.1017961483636,14.1017961483636,0,0.0,1.0
2004-12-17,26.31,26.31,26.31,26.31,0,14.1017961483636,14.1017961483636,14.1017961483636,14.1017961483636,0,0.0,1.0
2004-12-20,26.84,26.84,26.76,26.76,400,14.3858688187791,14.3858688187791,14.3429899251315,14.3429899251315,746.287911786418,0.0,1.0
2004-12-21,26.84,26.84,26.84,26.84,0,14.3858688187791,14.3858688187791,14.3858688187791,14.3858688187791,0,0.0,1.0
2004-12-22,26.84,26.84,26.84,26.84,0,14.3858688187791,14.3858688187791,14.3858688187791,14.3858688187791,0,0.0,1.0
2004-12-23,26.84,26.84,26.84,26.84,0,14.3858688187791,14.3858688187791,14.3858688187791,14.3858688187791,0,0.0,1.0
2004-12-27,26.3,26.85,26.3,26.85,3300,14.0964362866576,14.3912286804851,14.0964362866576,14.3912286804851,6156.87527223796,0.0,1.0
2004-12-28,26.58,26.58,26.3,26.3,1100,14.2465124144243,14.2465124144243,14.0964362866576,14.0964362866576,2052.29175741265,0.0,1.0
2004-12-29,27.16,27.16,26.85,26.85,400,14.5573843933696,14.5573843933696,14.3912286804851,14.3912286804851,746.287911786419,0.0,1.0
2004-12-30,27.16,27.16,27.16,27.16,0,14.5573843933696,14.5573843933696,14.5573843933696,14.5573843933696,0,0.0,1.0
2004-12-31,27.35,27.36,27.35,27.36,700,14.6592217657828,14.6645816274887,14.6592217657828,14.6645816274887,1306.00384562623,0.0,1.0
2005-01-03,27.31,27.31,27.31,27.31,300,14.6377823189589,14.6377823189589,14.6377823189589,14.6377823189589,559.715933839814,0.0,1.0
2005-01-04,27.0,27.0,26.99,27.0,600,14.4716266060744,14.4716266060744,14.4662667443684,14.4716266060744,1119.43186767962,0.0,1.0
2005-01-05,27.0,27.0,27.0,27.0,0,14.4716266060744,14.4716266060744,14.4716266060744,14.4716266060744,0,0.0,1.0
2005-01-06,25.81,26.13,25.45,25.62,20400,13.8338030630659,14.0053186376564,13.6408480416516,13.7319656906528,38060.6835011073,0.0,1.0
2005-01-07,26.3,26.3,25.99,25.99,16400,14.0964362866576,14.0964362866576,13.9302805737731,13.9302805737731,30597.8043832432,0.0,1.0
2005-01-10,26.25,26.35,26.25,26.35,5200,14.0696369781279,14.1232355951874,14.0696369781279,14.1232355951874,9701.7428532234,0.0,1.0
2005-01-11,26.25,26.25,26.25,26.25,0,14.0696369781279,14.0696369781279,14.0696369781279,14.0696369781279,0,0.0,1.0
2005-01-12,25.69,25.69,25.69,25.69,200,13.7694847225945,13.7694847225945,13.7694847225945,13.7694847225945,373.143955893208,0.0,1.0
2005-01-13,26.24,26.27,25.65,25.65,15600,14.0642771164219,14.0803567015398,13.7480452757707,13.7480452757707,29105.2285596703,0.0,1.0
2005-01-14,26.24,26.24,26.24,26.24,0,14.0642771164219,14.0642771164219,14.0642771164219,14.0642771164219,0,0.0,1.0
2005-01-18,26.45,26.49,26.45,26.49,700,14.1768342122469,14.1982736590708,14.1768342122469,14.1982736590708,1306.00384562623,0.0,1.0
2005-01-19,26.45,26.45,26.45,26.45,0,14.1768342122469,14.1768342122469,14.1768342122469,14.1768342122469,0,0.0,1.0
2005-01-20,25.9,25.9,25.38,25.38,2200,13.8820418184195,13.8820418184195,13.6033290097099,13.6033290097099,4104.58351482529,0.0,1.0
2005-01-21,26.37,26.37,26.24,26.25,4000,14.1339553185993,14.1339553185993,14.0642771164219,14.0696369781279,7462.87911786417,0.0,1.0
2005-01-24,26.37,26.37,26.37,26.37,0,14.1339553185993,14.1339553185993,14.1339553185993,14.1339553185993,0,0.0,1.0
2005-01-25,26.45,26.45,26.44,26.45,900,14.1768342122469,14.1768342122469,14.171474350541,14.1768342122469,1679.14780151944,0.0,1.0
2005-01-26,26.25,26.25,26.23,26.23,600,14.0696369781279,14.0696369781279,14.058917254716,14.058917254716,1119.43186767962,0.0,1.0
2005-01-27,26.25,26.25,26.25,26.25,0,14.0696369781279,14.0696369781279,14.0696369781279,14.0696369781279,0,0.0,1.0
2005-01-28,26.69,26.69,26.69,26.69,200,14.3054708931898,14.3054708931898,14.3054708931898,14.3054708931898,373.143955893209,0.0,1.0
2005-01-31,26.06,26.06,26.06,26.06,300,13.9677996057148,13.9677996057148,13.9677996057148,13.9677996057148,559.715933839811,0.0,1.0
2005-02-01,26.31,26.4,26.2,26.4,7900,14.1017961483636,14.1500349037172,14.0428376695981,14.1500349037172,14739.1862577817,0.0,1.0
2005-02-02,26.31,26.31,26.31,26.31,0,14.1017961483636,14.1017961483636,14.1017961483636,14.1017961483636,0,0.0,1.0
2005-02-03,26.12,26.49,26.11,26.11,6600,13.9999587759505,14.1982736590708,13.9945989142445,13.9945989142445,12313.7505444759,0.0,1.0
2005-02-04,26.5,26.5,26.3,26.31,800,14.2036335207767,14.2036335207767,14.0964362866576,14.1017961483636,1492.57582357283,0.0,1.0
2005-02-07,26.72,26.74,26.72,26.72,2200,14.3215504783077,14.3322702017196,14.3215504783077,14.3215504783077,4104.58351482529,0.0,1.0
2005-02-08,26.65,26.75,26.65,26.73,5700,14.284031446366,14.3376300634255,14.284031446366,14.3269103400136,10634.6027429564,0.0,1.0
2005-02-09,26.65,26.65,26.65,26.65,0,14.284031446366,14.284031446366,14.284031446366,14.284031446366,0,0.0,1.0
2005-02-10,26.65,26.65,26.65,26.65,0,14.284031446366,14.284031446366,14.284031446366,14.284031446366,0,0.0,1.0
2005-02-11,26.75,26.75,26.51,26.51,3200,14.3376300634255,14.3376300634255,14.2089933824827,14.2089933824827,5970.30329429135,0.0,1.0
2005-02-14,26.75,26.75,26.62,26.62,2300,14.3376300634255,14.3376300634255,14.2679518612482,14.2679518612482,4291.15549277191,0.0,1.0
2005-02-15,26.61,26.63,26.6,26.62,4100,14.2625919995422,14.2733117229541,14.2572321378362,14.2679518612482,7649.45109581077,0.0,1.0
2005-02-16,26.75,26.75,26.75,26.75,2000,14.3376300634255,14.3376300634255,14.3376300634255,14.3376300634255,3731.4395589321,0.0,1.0
2005-02-17,26.87,26.87,26.87,26.87,100,14.401948403897,14.401948403897,14.401948403897,14.401948403897,186.571977946604,0.0,1.0
2005-02-18,26.75,26.89,26.75,26.89,2200,14.3376300634255,14.4126681273089,14.3376300634255,14.4126681273089,4104.5835148253,0.0,1.0
2005-02-22,26.76,26.76,26.75,26.76,2000,14.3429899251315,14.3429899251315,14.3376300634255,14.3429899251315,3731.43955893208,0.0,1.0
2005-02-23,27.24,27.24,26.82,26.82,2400,14.6002632870173,14.6002632870173,14.3751490953672,14.3751490953672,4477.72747071849,0.0,1.0
2005-02-24,27.24,27.24,27.24,27.24,0,14.6002632870173,14.6002632870173,14.6002632870173,14.6002632870173,0,0.0,1.0
2005-02-25,27.42,27.44,27.42,27.44,300,14.6967407977244,14.7074605211363,14.6967407977244,14.7074605211363,559.715933839814,0.0,1.0
2005-02-28,26.99,27.0,26.85,27.0,24400,14.4662667443684,14.4716266060744,14.3912286804851,14.4716266060744,45523.5626189715,0.0,1.0
2005-03-01,26.99,26.99,26.99,26.99,0,14.4662667443684,14.4662667443684,14.4662667443684,14.4662667443684,0,0.0,1.0
2005-03-02,26.85,27.55,26.85,27.45,2100,14.3912286804851,14.7664189999018,14.3912286804851,14.7128203828423,3918.01153687868,0.0,1.0
2005-03-03,27.0,27.1,27.0,27.1,16200,14.4716266060744,14.5252252231339,14.4716266060744,14.5252252231339,30224.6604273498,0.0,1.0
2005-03-04,27.19,27.42,27.19,27.42,600,14.5734639784875,14.6967407977244,14.5734639784875,14.6967407977244,1119.43186767963,0.0,1.0
2005-03-07,27.19,27.19,27.19,27.19,0,14.5734639784875,14.5734639784875,14.5734639784875,14.5734639784875,0,0.0,1.0
2005-03-08,27.4,27.4,27.28,27.28,4400,14.6860210743125,14.6860210743125,14.6217027338411,14.6217027338411,8209.1670296506,0.0,1.0
2005-03-09,27.6,27.97,27.6,27.97,600,14.860216579756,15.0594296281078,14.860216579756,15.0594296281078,1114.38483491281,0.125,1.0
2005-03-10,27.6,27.69,27.0,27.0,10100,14.860216579756,14.9086738077335,14.5371683932396,14.5371683932396,18758.811387699,0.0,1.0
2005-03-11,27.33,27.97,27.24,27.97,13200,14.7148448958236,15.0594296281078,14.6663876678461,15.0594296281078,24516.4663680818,0.0,1.0
2005-03-14,27.5,27.5,27.5,27.5,500,14.8063752153366,14.8063752153366,14.8063752153366,14.8063752153366,928.654029094008,0.0,1.0
2005-03-15,27.31,27.96,27.31,27.96,3100,14.7040766229397,15.0540454916659,14.7040766229397,15.0540454916659,5757.65498038286,0.0,1.0
2005-03-16,27.5,27.5,27.5,27.5,3000,14.8063752153366,14.8063752153366,14.8063752153366,14.8063752153366,5571.92417456405,0.0,1.0
2005-03-17,27.5,27.51,27.5,27.5,5400,14.8063752153366,14.8117593517785,14.8063752153366,14.8063752153366,10029.4635142153,0.0,1.0
2005-03-18,27.49,27.5,27.49,27.5,5500,14.8009910788947,14.8063752153366,14.8009910788947,14.8063752153366,10215.1943200341,0.0,1.0
2005-03-21,27.49,27.5,27.3,27.49,4200,14.8009910788947,14.8063752153366,14.6986924864978,14.8009910788947,7800.69384438965,0.0,1.0
2005-03-22,27.23,27.35,27.23,27.35,8000,14.6610035314042,14.7256131687075,14.6610035314042,14.7256131687075,14858.4644655041,0.0,1.0
2005-03-23,27.23,27.23,27.23,27.23,0,14.6610035314042,14.6610035314042,14.6610035314042,14.6610035314042,0,0.0,1.0
2005-03-24,26.4,27.22,26.4,27.05,2600,14.2141202067231,14.6556193949623,14.2141202067231,14.5640890754493,4829.00095128886,0.0,1.0
2005-03-28,26.41,26.59,26.41,26.59,400,14.2195043431651,14.31641879912,14.2195043431651,14.31641879912,742.923223275205,0.0,1.0
2005-03-29,26.11,26.49,26.11,26.49,1000,14.0579802499069,14.2625774347006,14.0579802499069,14.2625774347006,1857.30805818801,0.0,1.0
2005-03-30,26.15,26.15,26.15,26.15,100,14.0795167956746,14.0795167956746,14.0795167956746,14.0795167956746,185.730805818802,0.0,1.0
2005-03-31,26.99,26.99,26.13,26.99,200,14.5317842567976,14.5317842567976,14.0687485227907,14.5317842567976,371.461611637604,0.0,1.0
2005-04-01,25.53,26.55,25.4,26.55,7100,13.7457003362743,14.2948822533522,13.6757065625291,14.2948822533522,13186.8872131349,0.0,1.0
2005-04-04,25.24,25.34,25.18,25.33,4200,13.589560379458,13.6434017438774,13.5572555608064,13.6380176074355,7800.69384438969,0.0,1.0
2005-04-05,24.98,25.08,24.9,25.08,18100,13.4495728319676,13.503414196387,13.4064997404321,13.503414196387,33617.275853203,0.0,1.0
2005-04-06,24.85,25.08,24.85,25.08,3400,13.3795790582223,13.503414196387,13.3795790582223,13.503414196387,6314.84739783928,0.0,1.0
2005-04-07,24.81,24.94,24.81,24.94,2000,13.3580425124546,13.4280362861998,13.3580425124546,13.4280362861998,3714.61611637603,0.0,1.0
2005-04-08,24.86,24.86,24.85,24.85,200,13.3849631946643,13.3849631946643,13.3795790582223,13.3795790582223,371.461611637603,0.0,1.0
2005-04-11,24.9,24.92,24.9,24.9,4300,13.4064997404321,13.4172680133159,13.4064997404321,13.4064997404321,7986.42465020844,0.0,1.0
2005-04-12,24.81,24.95,24.8,24.95,39100,13.3580425124546,13.4334204226418,13.3526583760126,13.4334204226418,72620.7450751514,0.0,1.0
2005-04-13,24.95,24.95,24.8,24.8,600,13.4334204226418,13.4334204226418,13.3526583760126,13.3526583760126,1114.38483491281,0.0,1.0
2005-04-14,24.79,25.0,24.73,24.73,10300,13.3472742395707,13.4603411048515,13.3149694209191,13.3149694209191,19130.2729993366,0.0,1.0
2005-04-15,24.35,24.76,24.1,24.75,8400,13.1103722361253,13.3311218302449,12.9757688250768,13.3257376938029,15601.3876887794,0.0,1.0
2005-04-18,24.59,24.78,24.49,24.49,16500,13.2395915107319,13.3418901031288,13.1857501463125,13.1857501463125,30645.5829601023,0.0,1.0
2005-04-19,24.59,24.59,24.59,24.59,0,13.2395915107319,13.2395915107319,13.2395915107319,13.2395915107319,0,0.0,1.0
2005-04-20,24.4,24.98,24.4,24.5,1300,13.137292918335,13.4495728319676,13.137292918335,13.1911342827544,2414.50047564443,0.0,1.0
2005-04-21,24.54,24.7,24.25,24.7,1300,13.2126708285222,13.2988170115932,13.0565308717059,13.2988170115932,2414.50047564442,0.0,1.0
2005-04-22,25.5,25.5,24.5,24.57,16200,13.7295479269485,13.7295479269485,13.1911342827544,13.228823237848,30088.3905426458,0.0,1.0
2005-04-25,25.5,25.5,25.5,25.5,0,13.7295479269485,13.7295479269485,13.7295479269485,13.7295479269485,0,0.0,1.0
2005-04-26,25.21,25.35,25.21,25.35,6100,13.5734079701322,13.6487858803194,13.5734079701322,13.6487858803194,11329.5791549469,0.0,1.0
2005-04-27,25.17,25.4,25.11,25.3,11300,13.5518714243644,13.6757065625291,13.5195666057128,13.6218651981097,20987.5810575247,0.0,1.0
2005-04-28,24.72,25.82,24.72,25.11,4800,13.3095852844771,13.9018402930906,13.3095852844771,13.5195666057128,8915.07867930249,0.0,1.0
2005-04-29,24.5,25.36,24.3,25.36,61800,13.1911342827544,13.6541700167613,13.0834515539156,13.6541700167613,114781.63799602,0.0,1.0
2005-05-02,24.31,25.0,24.31,24.97,2400,13.0888356903576,13.4603411048515,13.0888356903576,13.4441886955256,4457.53933965122,0.0,1.0
2005-05-03,24.25,24.7,24.25,24.7,200,13.0565308717059,13.2988170115932,13.0565308717059,13.2988170115932,371.461611637604,0.0,1.0
2005-05-04,24.67,24.73,24.47,24.73,3100,13.2826646022674,13.3149694209191,13.1749818734286,13.3149694209191,5757.65498038286,0.0,1.0
2005-05-05,24.29,24.29,23.9,24.25,2100,13.0780674174737,13.0780674174737,12.868086096238,13.0565308717059,3900.34692219483,0.0,1.0
2005-05-06,24.36,24.75,24.36,24.75,700,13.1157563725673,13.3257376938029,13.1157563725673,13.3257376938029,1300.11564073161,0.0,1.0
2005-05-09,24.38,24.39,24.25,24.25,1300,13.1265246454511,13.1319087818931,13.0565308717059,13.0565308717059,2414.50047564443,0.0,1.0
2005-05-10,24.49,24.49,23.9,23.9,1200,13.1857501463125,13.1857501463125,12.868086096238,12.868086096238,2228.76966982562,0.0,1.0
2005-05-11,24.22,24.22,24.22,24.22,2300,13.0403784623801,13.0403784623801,13.0403784623801,13.0403784623801,4271.80853383244,0.0,1.0
2005-05-12,24.35,24.5,24.35,24.5,3800,13.1103722361253,13.1911342827544,13.1103722361253,13.1911342827544,7057.77062111447,0.0,1.0
2005-05-13,24.28,24.44,24.28,24.4,2000,13.0726832810317,13.1588294641028,13.0726832810317,13.137292918335,3714.61611637604,0.0,1.0
2005-05-16,24.43,24.43,24.43,24.43,200,13.1534453276608,13.1534453276608,13.1534453276608,13.1534453276608,371.461611637605,0.0,1.0
2005-05-17,24.5,24.5,24.25,24.29,10800,13.1911342827544,13.1911342827544,13.0565308717059,13.0780674174737,20058.9270284306,0.0,1.0
2005-05-18,24.25,24.5,24.25,24.45,6300,13.0565308717059,13.1911342827544,13.0565308717059,13.1642136005447,11701.0407665845,0.0,1.0
2005-05-19,24.25,24.25,24.25,24.25,300,13.0565308717059,13.0565308717059,13.0565308717059,13.0565308717059,557.192417456406,0.0,1.0
2005-05-20,24.15,24.18,24.15,24.15,600,13.0026895072865,13.0188419166123,13.0026895072865,13.0026895072865,1114.38483491281,0.0,1.0
2005-05-23,24.25,24.5,24.25,24.5,1500,13.0565308717059,13.1911342827544,13.0565308717059,13.1911342827544,2785.96208728203,0.0,1.0
2005-05-24,24.5,24.5,24.5,24.5,400,13.1911342827544,13.1911342827544,13.1911342827544,13.1911342827544,742.923223275208,0.0,1.0
2005-05-25,24.5,24.5,24.5,24.5,0,13.1911342827544,13.1911342827544,13.1911342827544,13.1911342827544,0,0.0,1.0
2005-05-26,24.5,24.5,24.5,24.5,0,13.1911342827544,13.1911342827544,13.1911342827544,13.1911342827544,0,0.0,1.0
2005-05-27,25.35,25.35,24.75,24.75,600,13.6487858803194,13.6487858803194,13.3257376938029,13.3257376938029,1114.38483491281,0.0,1.0
2005-05-31,25.2,25.2,24.74,24.74,1200,13.5680238336903,13.5680238336903,13.320353557361,13.320353557361,2228.76966982561,0.0,1.0
2005-06-01,24.72,25.09,24.64,25.09,2200,13.3095852844771,13.5087983328289,13.2665121929416,13.5087983328289,4086.07772801364,0.0,1.0
2005-06-02,24.9,24.94,24.61,24.66,9900,13.4064997404321,13.4280362861998,13.2503597836158,13.2772804658255,18387.3497760613,0.0,1.0
2005-06-03,25.49,25.49,25.49,25.49,100,13.7241637905065,13.7241637905065,13.7241637905065,13.7241637905065,185.730805818802,0.0,1.0
2005-06-06,25.49,25.49,25.49,25.49,0,13.7241637905065,13.7241637905065,13.7241637905065,13.7241637905065,0,0.0,1.0
2005-06-07,25.41,25.53,25.4,25.5,3400,13.681090698971,13.7457003362743,13.6757065625291,13.7295479269485,6314.84739783927,0.0,1.0
2005-06-08,25.41,25.41,25.41,25.41,0,13.7510844727162,13.7510844727162,13.7510844727162,13.7510844727162,0,0.13,1.0
2005-06-09,25.48,25.48,25.48,25.48,1000,13.7889662481232,13.7889662481232,13.7889662481232,13.7889662481232,1847.85425836168,0.0,1.0
2005-06-10,25.48,26.0,25.48,26.0,21300,13.7889662481232,14.0703737225747,13.7889662481232,14.0703737225747,39359.2957031039,0.0,1.0
2005-06-13,25.45,25.51,25.1,25.48,24900,13.7727312015202,13.8052012947261,13.5833223244856,13.7889662481232,46011.571033206,0.0,1.0
2005-06-14,25.45,25.45,25.31,25.45,13500,13.7727312015202,13.7727312015202,13.6969676507063,13.7727312015202,24946.0324878828,0.0,1.0
2005-06-15,25.5,25.5,25.45,25.45,15800,13.7997896125252,13.7997896125252,13.7727312015202,13.7727312015202,29196.0972821146,0.0,1.0
2005-06-16,25.5,25.5,25.5,25.5,6100,13.7997896125252,13.7997896125252,13.7997896125252,13.7997896125252,11271.9109760063,0.0,1.0
2005-06-17,25.5,25.8,25.38,25.5,2600,13.7997896125252,13.9621400785549,13.7348494261133,13.7997896125252,4804.42107174037,0.0,1.0
2005-06-20,25.5,25.5,25.5,25.5,100,13.7997896125252,13.7997896125252,13.7997896125252,13.7997896125252,184.785425836168,0.0,1.0
2005-06-21,25.6,25.9,25.55,25.9,300,13.8539064345351,14.0162569005648,13.8268480235301,14.0162569005648,554.356277508505,0.0,1.0
2005-06-22,25.5,25.6,25.5,25.6,1500,13.7997896125252,13.8539064345351,13.7997896125252,13.8539064345351,2771.78138754252,0.0,1.0
2005-06-23,25.55,25.85,25.4,25.85,2100,13.8268480235301,13.9891984895598,13.7456727905153,13.9891984895598,3880.49394255955,0.0,1.0
2005-06-24,25.6,25.6,25.6,25.6,1000,13.8539064345351,13.8539064345351,13.8539064345351,13.8539064345351,1847.85425836168,0.0,1.0
2005-06-27,25.44,25.85,25.44,25.46,3600,13.7673195193192,13.9891984895598,13.7673195193192,13.7781428837212,6652.27533010208,0.0,1.0
2005-06-28,25.09,25.6,25.0,25.5,22600,13.5779106422846,13.8539064345351,13.5292055024756,13.7997896125252,41761.506238974,0.0,1.0
2005-06-29,25.13,25.28,25.1,25.1,4700,13.5995573710885,13.6807326041034,13.5833223244856,13.5833223244856,8684.91501429994,0.0,1.0
2005-06-30,25.26,25.83,25.13,25.35,8900,13.6699092397014,13.9783751251578,13.5995573710885,13.7186143795103,16445.902899419,0.0,1.0
2005-07-01,25.84,26.0,25.25,25.25,9900,13.9837868073588,14.0703737225747,13.6644975575004,13.6644975575004,18293.7571577807,0.0,1.0
2005-07-05,25.6,25.6,25.52,25.6,900,13.8539064345351,13.8539064345351,13.8106129769271,13.8539064345351,1663.06883252551,0.0,1.0
2005-07-06,25.26,25.51,25.26,25.51,1000,13.6699092397014,13.8052012947261,13.6699092397014,13.8052012947261,1847.85425836169,0.0,1.0
2005-07-07,25.75,25.75,25.5,25.5,12900,13.9350816675499,13.9350816675499,13.7997896125252,13.7997896125252,23837.3199328658,0.0,1.0
2005-07-08,26.0,26.25,25.9,25.9,5300,14.0703737225747,14.2056657775994,14.0162569005648,14.0162569005648,9793.62756931692,0.0,1.0
2005-07-11,26.05,26.1,26.05,26.1,11300,14.0974321335796,14.1244905445846,14.0974321335796,14.1244905445846,20880.7531194871,0.0,1.0
2005-07-12,26.2,26.3,26.1,26.1,5200,14.1786073665945,14.2327241886044,14.1244905445846,14.1244905445846,9608.84214348076,0.0,1.0
2005-07-13,26.37,26.82,26.3,26.75,4300,14.2706059640113,14.5141316630559,14.2327241886044,14.4762498876489,7945.77331095526,0.0,1.0
2005-07-14,26.37,26.37,26.37,26.37,0,14.2706059640113,14.2706059640113,14.2706059640113,14.2706059640113,0,0.0,1.0
2005-07-15,26.37,26.37,26.37,26.37,0,14.2706059640113,14.2706059640113,14.2706059640113,14.2706059640113,0,0.0,1.0
2005-07-18,26.61,26.61,26.41,26.41,300,14.4004863368351,14.4004863368351,14.2922526928153,14.2922526928153,554.356277508506,0.0,1.0
2005-07-19,26.11,26.8,25.87,26.8,5700,14.1299022267856,14.5033082986539,14.0000218539618,14.5033082986539,10532.7692726616,0.0,1.0
2005-07-20,26.25,26.25,26.25,26.25,200,14.2056657775994,14.2056657775994,14.2056657775994,14.2056657775994,369.570851672338,0.0,1.0
2005-07-21,26.69,26.69,26.6,26.65,2100,14.443779794443,14.443779794443,14.3950746546341,14.422133065639,3880.49394255954,0.0,1.0
2005-07-22,26.75,26.76,26.65,26.69,3200,14.4762498876489,14.4816615698499,14.422133065639,14.443779794443,5913.13362675742,0.0,1.0
2005-07-25,26.72,26.8,26.72,26.8,2700,14.460014841046,14.5033082986539,14.460014841046,14.5033082986539,4989.20649757655,0.0,1.0
2005-07-26,26.72,26.72,26.72,26.72,0,14.460014841046,14.460014841046,14.460014841046,14.460014841046,0,0.0,1.0
2005-07-27,26.74,26.74,26.7,26.72,700,14.470838205448,14.470838205448,14.449191476644,14.460014841046,1293.49798085318,0.0,1.0
2005-07-28,26.75,26.75,26.75,26.75,500,14.4762498876489,14.4762498876489,14.4762498876489,14.4762498876489,923.927129180846,0.0,1.0
2005-07-29,26.47,26.75,26.47,26.75,600,14.3247227860212,14.4762498876489,14.3247227860212,14.4762498876489,1108.71255501701,0.0,1.0
2005-08-01,26.47,26.47,26.47,26.47,0,14.3247227860212,14.3247227860212,14.3247227860212,14.3247227860212,0,0.0,1.0
2005-08-02,26.53,26.53,26.46,26.47,1300,14.3571928792272,14.3571928792272,14.3193111038202,14.3247227860212,2402.21053587019,0.0,1.0
2005-08-03,26.75,26.85,26.6,26.6,6800,14.4762498876489,14.5303667096588,14.3950746546341,14.3950746546341,12565.4089568595,0.0,1.0
2005-08-04,26.71,26.75,26.6,26.75,2400,14.454603158845,14.4762498876489,14.3950746546341,14.4762498876489,4434.85022006805,0.0,1.0
2005-08-05,26.26,26.6,26.26,26.6,3100,14.2110774598004,14.3950746546341,14.2110774598004,14.3950746546341,5728.34820092124,0.0,1.0
2005-08-08,26.57,26.75,26.57,26.75,1100,14.3788396080311,14.4762498876489,14.3788396080311,14.4762498876489,2032.63968419786,0.0,1.0
2005-08-09,26.73,26.73,26.73,26.73,100,14.465426523247,14.465426523247,14.465426523247,14.465426523247,184.785425836168,0.0,1.0
2005-08-10,26.72,26.72,26.45,26.7,3300,14.460014841046,14.460014841046,14.3138994216192,14.449191476644,6097.91905259356,0.0,1.0
2005-08-11,26.71,26.71,26.71,26.71,300,14.454603158845,14.454603158845,14.454603158845,14.454603158845,554.356277508506,0.0,1.0
2005-08-12,26.34,26.35,26.34,26.35,300,14.2543709174083,14.2597825996093,14.2543709174083,14.2597825996093,554.356277508508,0.0,1.0
2005-08-15,26.23,26.7,26.23,26.7,500,14.1948424131974,14.449191476644,14.1948424131974,14.449191476644,923.927129180847,0.0,1.0
2005-08-16,26.23,26.23,26.23,26.23,0,14.1948424131974,14.1948424131974,14.1948424131974,14.1948424131974,0,0.0,1.0
2005-08-17,26.72,26.72,26.72,26.72,1600,14.460014841046,14.460014841046,14.460014841046,14.460014841046,2956.56681337869,0.0,1.0
2005-08-18,26.72,26.72,26.72,26.72,0,14.460014841046,14.460014841046,14.460014841046,14.460014841046,0,0.0,1.0
2005-08-19,26.72,26.72,26.72,26.72,0,14.460014841046,14.460014841046,14.460014841046,14.460014841046,0,0.0,1.0
2005-08-22,26.72,26.72,26.72,26.72,300,14.460014841046,14.460014841046,14.460014841046,14.460014841046,554.356277508505,0.0,1.0
2005-08-23,26.75,26.75,26.7,26.7,2400,14.4762498876489,14.4762498876489,14.449191476644,14.449191476644,4434.85022006806,0.0,1.0
2005-08-24,26.8,26.8,26.8,26.8,1800,14.5033082986539,14.5033082986539,14.5033082986539,14.5033082986539,3326.13766505104,0.0,1.0
2005-08-25,26.83,26.83,26.76,26.76,300,14.5195433452569,14.5195433452569,14.4816615698499,14.4816615698499,554.356277508505,0.0,1.0
2005-08-26,26.75,26.79,26.72,26.75,140900,14.4762498876489,14.4978966164529,14.460014841046,14.4762498876489,260362.665003163,0.0,1.0
2005-08-29,26.52,26.81,26.21,26.75,6900,14.3517811970262,14.5087199808549,14.1840190487955,14.4762498876489,12750.1943826956,0.0,1.0
2005-08-30,26.1,26.85,26.1,26.85,900,14.1244905445846,14.5303667096588,14.1244905445846,14.5303667096588,1663.06883252552,0.0,1.0
2005-08-31,26.4,26.5,26.22,26.25,2100,14.2868410106143,14.3409578326242,14.1894307309965,14.2056657775994,3880.49394255954,0.0,1.0
2005-09-01,26.3,26.3,26.3,26.3,900,14.2327241886044,14.2327241886044,14.2327241886044,14.2327241886044,1663.06883252552,0.0,1.0
2005-09-02,26.35,26.35,26.25,26.29,1900,14.2597825996093,14.2597825996093,14.2056657775994,14.2273125064034,3510.92309088721,0.0,1.0
2005-09-06,26.44,26.75,26.15,26.75,3000,14.3084877394182,14.4762498876489,14.1515489555895,14.4762498876489,5543.56277508508,0.0,1.0
2005-09-07,26.35,26.45,26.35,26.45,700,14.3328403093227,14.387234390193,14.3328403093227,14.387234390193,1286.90473080919,0.135,1.0
2005-09-08,26.35,26.35,26.35,26.35,0,14.3328403093227,14.3328403093227,14.3328403093227,14.3328403093227,0,0.0,1.0
2005-09-09,26.28,26.65,26.28,26.65,1600,14.2947644527135,14.4960225519336,14.2947644527135,14.4960225519336,2941.49652756386,0.0,1.0
2005-09-12,26.5,26.58,26.26,26.49,1600,14.4144314306281,14.4579466953244,14.2838856365394,14.4089920225411,2941.49652756387,0.0,1.0
2005-09-13,26.25,26.48,26.25,26.48,300,14.2784462284524,14.4035526144541,14.2784462284524,14.4035526144541,551.530598918223,0.0,1.0
2005-09-14,26.25,26.25,26.11,26.15,2700,14.2784462284524,14.2784462284524,14.202294515234,14.2240521475821,4963.77539026401,0.0,1.0
2005-09-15,26.18,26.25,26.18,26.25,300,14.2403703718432,14.2784462284524,14.2403703718432,14.2784462284524,551.530598918223,0.0,1.0
2005-09-16,26.15,26.15,26.15,26.15,800,14.2240521475821,14.2240521475821,14.2240521475821,14.2240521475821,1470.74826378193,0.0,1.0
2005-09-19,26.25,26.25,26.25,26.25,300,14.2784462284524,14.2784462284524,14.2784462284524,14.2784462284524,551.530598918223,0.0,1.0
2005-09-20,26.15,26.15,26.15,26.15,500,14.2240521475821,14.2240521475821,14.2240521475821,14.2240521475821,919.217664863706,0.0,1.0
2005-09-21,26.24,26.24,26.11,26.15,700,14.2730068203654,14.2730068203654,14.202294515234,14.2240521475821,1286.90473080919,0.0,1.0
2005-09-22,26.0,26.2,26.0,26.2,4100,14.1424610262767,14.2512491880173,14.1424610262767,14.2512491880173,7537.58485188237,0.0,1.0
2005-09-23,26.1,26.19,26.1,26.15,5400,14.196855107147,14.2458097799302,14.196855107147,14.2240521475821,9927.55078052799,0.0,1.0
2005-09-26,26.1,26.19,26.01,26.16,2500,14.196855107147,14.2458097799302,14.1479004343637,14.2294915556691,4596.08832431851,0.0,1.0
2005-09-27,26.05,26.05,26.05,26.05,2900,14.1696580667118,14.1696580667118,14.1696580667118,14.1696580667118,5331.4624562095,0.0,1.0
2005-09-28,25.75,26.05,25.75,26.05,9400,14.0064758241009,14.1696580667118,14.0064758241009,14.1696580667118,17281.2920994377,0.0,1.0
2005-09-29,25.85,25.9,25.85,25.85,800,14.0608699049712,14.0880669454064,14.0608699049712,14.0608699049712,1470.74826378193,0.0,1.0
2005-09-30,25.85,26.2,25.7,26.2,3300,14.0608699049712,14.2512491880173,13.9792787836658,14.2512491880173,6066.83658810047,0.0,1.0
2005-10-03,26.0,26.0,25.9,25.9,1400,14.1424610262767,14.1424610262767,14.0880669454064,14.0880669454064,2573.80946161837,0.0,1.0
2005-10-04,26.05,26.1,26.05,26.1,3600,14.1696580667118,14.196855107147,14.1696580667118,14.196855107147,6618.36718701869,0.0,1.0
2005-10-05,26.05,26.2,26.05,26.2,700,14.1696580667118,14.2512491880173,14.1696580667118,14.2512491880173,1286.90473080919,0.0,1.0
2005-10-06,26.34,26.34,26.05,26.1,4000,14.3274009012357,14.3274009012357,14.1696580667118,14.196855107147,7353.74131890963,0.0,1.0
2005-10-07,26.4,26.4,26.35,26.35,1900,14.3600373497578,14.3600373497578,14.3328403093227,14.3328403093227,3493.02712648209,0.0,1.0
2005-10-10,26.86,26.86,26.82,26.82,2000,14.6102501217612,14.6102501217612,14.5884924894131,14.5884924894131,3676.87065945482,0.0,1.0
2005-10-11,26.55,26.56,26.55,26.56,3700,14.4416284710633,14.4470678791503,14.4416284710633,14.4470678791503,6802.21071999141,0.0,1.0
2005-10-12,26.51,26.55,26.36,26.55,17600,14.4198708387152,14.4416284710633,14.3382797174097,14.4416284710633,32356.4618032024,0.0,1.0
2005-10-13,26.56,26.92,26.55,26.55,800,14.4470678791503,14.6428865702834,14.4416284710633,14.4416284710633,1470.74826378193,0.0,1.0
2005-10-14,26.56,26.56,26.56,26.56,0,14.4470678791503,14.4470678791503,14.4470678791503,14.4470678791503,0,0.0,1.0
2005-10-17,26.74,26.74,26.55,26.6,3100,14.5449772247168,14.5449772247168,14.4416284710633,14.4688255114984,5699.14952215499,0.0,1.0
2005-10-18,26.61,26.71,26.55,26.55,2200,14.4742649195855,14.5286590004558,14.4416284710633,14.4416284710633,4044.55772540029,0.0,1.0
2005-10-19,26.5,26.5,26.5,26.5,1500,14.4144314306281,14.4144314306281,14.4144314306281,14.4144314306281,2757.65299459112,0.0,1.0
2005-10-20,26.95,26.95,26.95,26.95,200,14.6592047945445,14.6592047945445,14.6592047945445,14.6592047945445,367.687065945481,0.0,1.0
2005-10-21,26.51,26.71,26.51,26.55,400,14.4198708387152,14.5286590004558,14.4198708387152,14.4416284710633,735.374131890963,0.0,1.0
2005-10-24,26.51,26.51,26.51,26.51,0,14.4198708387152,14.4198708387152,14.4198708387152,14.4198708387152,0,0.0,1.0
2005-10-25,26.6,26.6,26.6,26.6,200,14.4688255114984,14.4688255114984,14.4688255114984,14.4688255114984,367.687065945483,0.0,1.0
2005-10-26,26.75,26.76,26.67,26.67,1400,14.5504166328039,14.5558560408909,14.5069013681076,14.5069013681076,2573.80946161837,0.0,1.0
2005-10-27,26.75,26.8,26.75,26.75,2300,14.5504166328039,14.577613673239,14.5504166328039,14.5504166328039,4228.40125837304,0.0,1.0
2005-10-28,27.12,27.6,27.12,27.6,1800,14.751674732024,15.0127663202014,14.751674732024,15.0127663202014,3309.18359350933,0.0,1.0
2005-10-31,27.0,27.15,27.0,27.15,1000,14.6864018349796,14.7679929562851,14.6864018349796,14.7679929562851,1838.43532972741,0.0,1.0
2005-11-01,27.0,27.0,26.75,26.75,500,14.6864018349796,14.6864018349796,14.5504166328039,14.5504166328039,919.217664863706,0.0,1.0
2005-11-02,27.0,27.0,27.0,27.0,0,14.6864018349796,14.6864018349796,14.6864018349796,14.6864018349796,0,0.0,1.0
2005-11-03,27.0,27.0,27.0,27.0,0,14.6864018349796,14.6864018349796,14.6864018349796,14.6864018349796,0,0.0,1.0
2005-11-04,27.08,27.69,27.08,27.65,1100,14.7299170996759,15.0617209929847,14.7299170996759,15.0399633606365,2022.27886270015,0.0,1.0
2005-11-07,27.07,27.11,27.07,27.11,500,14.7244776915888,14.7462353239369,14.7244776915888,14.7462353239369,919.217664863707,0.0,1.0
2005-11-08,27.07,27.07,27.0,27.0,400,14.7244776915888,14.7244776915888,14.6864018349796,14.6864018349796,735.374131890965,0.0,1.0
2005-11-09,27.32,27.32,27.2,27.2,500,14.8604628937646,14.8604628937646,14.7951899967202,14.7951899967202,919.217664863703,0.0,1.0
2005-11-10,28.0,28.0,27.69,27.69,1400,15.2303426436826,15.2303426436826,15.0617209929847,15.0617209929847,2573.80946161837,0.0,1.0
2005-11-11,28.08,28.08,28.04,28.04,200,15.2738579083788,15.2738579083788,15.2521002760307,15.2521002760307,367.687065945482,0.0,1.0
2005-11-14,28.08,28.08,28.08,28.08,0,15.2738579083788,15.2738579083788,15.2738579083788,15.2738579083788,0,0.0,1.0
2005-11-15,27.8,27.92,27.7,27.92,700,15.121554481942,15.1868273789863,15.0671604010717,15.1868273789863,1286.90473080919,0.0,1.0
2005-11-16,27.8,27.8,27.8,27.8,0,15.121554481942,15.121554481942,15.121554481942,15.121554481942,0,0.0,1.0
2005-11-17,27.46,27.46,27.46,27.46,200,14.936614606983,14.936614606983,14.936614606983,14.936614606983,367.687065945481,0.0,1.0
2005-11-18,27.26,27.26,27.26,27.26,500,14.8278264452424,14.8278264452424,14.8278264452424,14.8278264452424,919.217664863704,0.0,1.0
2005-11-21,27.94,27.94,27.35,27.35,700,15.1977061951604,15.1977061951604,14.8767811180256,14.8767811180256,1286.90473080919,0.0,1.0
2005-11-22,27.97,27.97,27.97,27.97,500,15.2140244194215,15.2140244194215,15.2140244194215,15.2140244194215,919.217664863704,0.0,1.0
2005-11-23,27.97,27.97,27.97,27.97,500,15.2140244194215,15.2140244194215,15.2140244194215,15.2140244194215,919.217664863704,0.0,1.0
2005-11-25,27.97,27.97,27.97,27.97,700,15.2140244194215,15.2140244194215,15.2140244194215,15.2140244194215,1286.90473080919,0.0,1.0
2005-11-28,27.52,27.52,27.23,27.23,1300,14.9692510555051,14.9692510555051,14.8115082209813,14.8115082209813,2389.96592864564,0.0,1.0
2005-11-29,27.52,27.52,27.52,27.52,0,14.9692510555051,14.9692510555051,14.9692510555051,14.9692510555051,0,0.0,1.0
2005-11-30,27.75,27.75,27.54,27.75,1100,15.0943574415068,15.0943574415068,14.9801298716792,15.0943574415068,2022.27886270016,0.0,1.0
2005-12-01,27.75,27.75,27.75,27.75,400,15.1705091547252,15.1705091547252,15.1705091547252,15.1705091547252,731.682759411055,0.14,1.0
2005-12-02,27.75,27.75,27.2,27.2,1800,15.1705091547252,15.1705091547252,14.8698323967037,14.8698323967037,3292.57241734975,0.0,1.0
2005-12-05,27.82,27.96,27.82,27.96,2000,15.2087771057462,15.285313007788,15.2087771057462,15.285313007788,3658.41379705526,0.0,1.0
2005-12-06,27.75,27.76,27.75,27.76,200,15.1705091547252,15.1759760048711,15.1705091547252,15.1759760048711,365.841379705527,0.0,1.0
2005-12-07,27.66,27.76,27.66,27.76,500,15.1213075034126,15.1759760048711,15.1213075034126,15.1759760048711,914.603449263817,0.0,1.0
2005-12-08,27.66,27.66,27.66,27.66,0,15.1213075034126,15.1213075034126,15.1213075034126,15.1213075034126,0,0.0,1.0
2005-12-09,27.8,27.8,27.8,27.8,400,15.1978434054545,15.1978434054545,15.1978434054545,15.1978434054545,731.682759411052,0.0,1.0
2005-12-12,27.8,27.8,27.3,27.3,300,15.1978434054545,15.1978434054545,14.9245008981621,14.9245008981621,548.762069558289,0.0,1.0
2005-12-13,27.81,27.81,27.75,27.75,8800,15.2033102556003,15.2033102556003,15.1705091547252,15.1705091547252,16097.0207070432,0.0,1.0
2005-12-14,27.8,27.8,27.8,27.8,200,15.1978434054545,15.1978434054545,15.1978434054545,15.1978434054545,365.841379705526,0.0,1.0
2005-12-15,27.97,27.97,27.96,27.96,700,15.2907798579339,15.2907798579339,15.285313007788,15.285313007788,1280.44482896934,0.0,1.0
2005-12-16,27.97,27.97,27.97,27.97,0,15.2907798579339,15.2907798579339,15.2907798579339,15.2907798579339,0,0.0,1.0
2005-12-19,27.97,27.97,27.97,27.97,0,15.2907798579339,15.2907798579339,15.2907798579339,15.2907798579339,0,0.0,1.0
2005-12-20,27.5,27.69,27.5,27.69,1400,15.0338379010791,15.1377080538502,15.0338379010791,15.1377080538502,2560.88965793868,0.0,1.0
2005-12-21,27.6,27.6,27.6,27.6,100,15.0885064025375,15.0885064025375,15.0885064025375,15.0885064025375,182.920689852764,0.0,1.0
2005-12-22,27.6,27.6,27.6,27.6,0,15.0885064025375,15.0885064025375,15.0885064025375,15.0885064025375,0,0.0,1.0
2005-12-23,27.5,27.5,27.5,27.5,200,15.0338379010791,15.0338379010791,15.0338379010791,15.0338379010791,365.841379705526,0.0,1.0
2005-12-27,27.72,27.72,27.41,27.41,300,15.1541086042877,15.1541086042877,14.9846362497664,14.9846362497664,548.762069558289,0.0,1.0
2005-12-28,27.73,27.73,27.73,27.73,200,15.1595754544335,15.1595754544335,15.1595754544335,15.1595754544335,365.841379705527,0.0,1.0
2005-12-29,27.7,27.7,27.18,27.18,3000,15.143174903996,15.143174903996,14.858898696412,14.858898696412,5487.6206955829,0.0,1.0
2005-12-30,27.21,27.21,27.21,27.21,100,14.8752992468495,14.8752992468495,14.8752992468495,14.8752992468495,182.920689852763,0.0,1.0
2006-01-03,27.55,27.55,27.18,27.18,1600,15.0611721518083,15.0611721518083,14.858898696412,14.858898696412,2926.73103764421,0.0,1.0
2006-01-04,27.55,27.55,27.55,27.55,0,15.0611721518083,15.0611721518083,15.0611721518083,15.0611721518083,0,0.0,1.0
2006-01-05,27.22,27.3,27.2,27.3,500,14.8807660969954,14.9245008981621,14.8698323967037,14.9245008981621,914.603449263813,0.0,1.0
2006-01-06,27.74,27.74,27.5,27.5,1300,15.1650423045794,15.1650423045794,15.0338379010791,15.0338379010791,2377.96896808592,0.0,1.0
2006-01-09,27.74,27.74,27.74,27.74,200,15.1650423045794,15.1650423045794,15.1650423045794,15.1650423045794,365.841379705526,0.0,1.0
2006-01-10,27.74,27.74,27.74,27.74,0,15.1650423045794,15.1650423045794,15.1650423045794,15.1650423045794,0,0.0,1.0
2006-01-11,27.74,27.74,27.74,27.74,0,15.1650423045794,15.1650423045794,15.1650423045794,15.1650423045794,0,0.0,1.0
2006-01-12,27.74,27.74,27.74,27.74,0,15.1650423045794,15.1650423045794,15.1650423045794,15.1650423045794,0,0.0,1.0
2006-01-13,27.75,27.75,27.72,27.72,500,15.1705091547252,15.1705091547252,15.1541086042877,15.1541086042877,914.603449263818,0.0,1.0
2006-01-17,27.85,27.85,27.85,27.85,100,15.2251776561837,15.2251776561837,15.2251776561837,15.2251776561837,182.920689852763,0.0,1.0
2006-01-18,27.85,27.85,27.85,27.85,0,15.2251776561837,15.2251776561837,15.2251776561837,15.2251776561837,0,0.0,1.0
2006-01-19,27.9,27.9,27.89,27.89,1100,15.2525119069129,15.2525119069129,15.2470450567671,15.2470450567671,2012.1275883804,0.0,1.0
2006-01-20,27.9,27.9,27.9,27.9,0,15.2525119069129,15.2525119069129,15.2525119069129,15.2525119069129,0,0.0,1.0
2006-01-23,27.8,27.8,27.8,27.8,100,15.1978434054545,15.1978434054545,15.1978434054545,15.1978434054545,182.920689852763,0.0,1.0
2006-01-24,27.99,27.99,27.95,27.95,1900,15.3017135582256,15.3017135582256,15.2798461576422,15.2798461576422,3475.49310720249,0.0,1.0
2006-01-25,28.0,28.0,27.7,27.7,28700,15.3071804083714,15.3071804083714,15.143174903996,15.143174903996,52498.2379877431,0.0,1.0
2006-01-26,27.87,27.92,27.87,27.92,400,15.2361113564754,15.2634456072046,15.2361113564754,15.2634456072046,731.682759411053,0.0,1.0
2006-01-27,27.87,27.87,27.87,27.87,0,15.2361113564754,15.2361113564754,15.2361113564754,15.2361113564754,0,0.0,1.0
2006-01-30,27.21,27.6,27.21,27.6,1200,14.8752992468495,15.0885064025375,14.8752992468495,15.0885064025375,2195.04827823316,0.0,1.0
2006-01-31,27.21,27.21,27.21,27.21,0,14.8752992468495,14.8752992468495,14.8752992468495,14.8752992468495,0,0.0,1.0
2006-02-01,27.8,27.8,27.8,27.8,200,15.1978434054545,15.1978434054545,15.1978434054545,15.1978434054545,365.841379705526,0.0,1.0
2006-02-02,27.96,27.96,27.96,27.96,200,15.285313007788,15.285313007788,15.285313007788,15.285313007788,365.841379705527,0.0,1.0
2006-02-03,27.96,27.96,27.96,27.96,0,15.285313007788,15.285313007788,15.285313007788,15.285313007788,0,0.0,1.0
2006-02-06,27.98,27.98,27.98,27.98,3600,15.2962467080797,15.2962467080797,15.2962467080797,15.2962467080797,6585.14483469948,0.0,1.0
2006-02-07,27.37,28.55,27.35,27.99,7200,14.9627688491831,15.607857166393,14.9518351488914,15.3017135582256,13170.2896693989,0.0,1.0
2006-02-08,27.33,27.43,27.33,27.43,1300,14.9409014485997,14.9955699500581,14.9409014485997,14.9955699500581,2377.96896808592,0.0,1.0
2006-02-09,27.8,27.92,27.8,27.91,900,15.1978434054545,15.2634456072046,15.1978434054545,15.2579787570588,1646.28620867487,0.0,1.0
2006-02-10,27.9,28.0,27.8,27.8,9000,15.2525119069129,15.3071804083714,15.1978434054545,15.1978434054545,16462.8620867487,0.0,1.0
2006-02-13,28.38,28.4,28.32,28.4,3400,15.5149207139136,15.5258544142053,15.4821196130385,15.5258544142053,6219.30345499395,0.0,1.0
2006-02-14,28.23,28.33,28.23,28.33,800,15.4329179617259,15.4875864631844,15.4329179617259,15.4875864631844,1463.3655188221,0.0,1.0
2006-02-15,28.27,28.4,28.26,28.4,2300,15.4547853623093,15.5258544142053,15.4493185121634,15.5258544142053,4207.17586661355,0.0,1.0
2006-02-16,28.97,28.97,28.35,28.4,1300,15.8374648725186,15.8374648725186,15.4985201634761,15.5258544142053,2377.96896808592,0.0,1.0
2006-02-17,28.96,28.96,28.96,28.96,100,15.8319980223727,15.8319980223727,15.8319980223727,15.8319980223727,182.920689852763,0.0,1.0
2006-02-21,28.96,28.96,28.96,28.96,0,15.8319980223727,15.8319980223727,15.8319980223727,15.8319980223727,0,0.0,1.0
2006-02-22,27.75,29.02,27.75,28.9,2400,15.1705091547252,15.8647991232478,15.1705091547252,15.7991969214976,4390.09655646633,0.0,1.0
2006-02-23,27.75,27.75,27.75,27.75,0,15.1705091547252,15.1705091547252,15.1705091547252,15.1705091547252,0,0.0,1.0
2006-02-24,28.45,28.45,27.75,27.75,500,15.5531886649345,15.5531886649345,15.1705091547252,15.1705091547252,914.603449263817,0.0,1.0
2006-02-27,27.78,27.78,27.78,27.78,100,15.1869097051628,15.1869097051628,15.1869097051628,15.1869097051628,182.920689852763,0.0,1.0
2006-02-28,29.19,29.24,29.19,29.24,400,15.9577355757272,15.9850698264564,15.9577355757272,15.9850698264564,731.682759411053,0.0,1.0
2006-03-01,29.29,29.29,29.15,29.15,200,16.0124040771857,16.0124040771857,15.9358681751438,15.9358681751438,365.841379705526,0.0,1.0
2006-03-02,28.11,28.75,28.11,28.27,1500,15.3673157599757,15.7171941693099,15.3673157599757,15.4547853623093,2743.81034779145,0.0,1.0
2006-03-03,28.49,28.49,28.49,28.49,100,15.5750560655179,15.5750560655179,15.5750560655179,15.5750560655179,182.920689852763,0.0,1.0
2006-03-06,28.55,28.55,28.45,28.45,400,15.607857166393,15.607857166393,15.5531886649345,15.5531886649345,731.682759411052,0.0,1.0
2006-03-07,28.6,28.6,28.6,28.6,100,15.6351914171222,15.6351914171222,15.6351914171222,15.6351914171222,182.920689852764,0.0,1.0
2006-03-08,28.6,28.6,28.6,28.6,0,15.6351914171222,15.6351914171222,15.6351914171222,15.6351914171222,0,0.0,1.0
2006-03-09,28.6,28.6,28.6,28.6,0,15.6351914171222,15.6351914171222,15.6351914171222,15.6351914171222,0,0.0,1.0
2006-03-10,28.46,28.46,28.46,28.46,600,15.5586555150804,15.5586555150804,15.5586555150804,15.5586555150804,1097.52413911658,0.0,1.0
2006-03-13,28.46,28.46,28.46,28.46,0,15.6351914171222,15.6351914171222,15.6351914171222,15.6351914171222,0,0.14,1.0
2006-03-14,28.46,28.46,28.46,28.46,0,15.7148506847077,15.7148506847077,15.7148506847077,15.7148506847077,0,0.145,1.0
2006-03-15,28.74,28.74,28.5,28.5,700,15.8694591946064,15.8694591946064,15.7369376146932,15.7369376146932,1267.71805852323,0.0,1.0
2006-03-16,28.74,28.74,28.74,28.74,0,15.8694591946064,15.8694591946064,15.8694591946064,15.8694591946064,0,0.0,1.0
2006-03-17,28.99,29.0,28.75,28.75,500,16.007502507016,16.0130242395124,15.8749809271028,15.8749809271028,905.512898945162,0.0,1.0
2006-03-20,29.9,29.9,29.0,29.0,900,16.5099801641869,16.5099801641869,16.0130242395124,16.0130242395124,1629.92321810129,0.0,1.0
2006-03-21,29.5,29.5,29.5,29.5,300,16.2891108643316,16.2891108643316,16.2891108643316,16.2891108643316,543.307739367096,0.0,1.0
2006-03-22,30.0,30.0,30.0,30.0,100,16.5651974891508,16.5651974891508,16.5651974891508,16.5651974891508,181.102579789032,0.0,1.0
2006-03-23,30.0,30.0,30.0,30.0,0,16.5651974891508,16.5651974891508,16.5651974891508,16.5651974891508,0,0.0,1.0
2006-03-24,30.15,30.15,30.15,30.15,500,16.6480234765965,16.6480234765965,16.6480234765965,16.6480234765965,905.512898945161,0.0,1.0
2006-03-27,29.46,29.46,29.46,29.46,200,16.2670239343461,16.2670239343461,16.2670239343461,16.2670239343461,362.205159578063,0.0,1.0
2006-03-28,30.51,30.51,29.3,30.4,700,16.8468058464663,16.8468058464663,16.1786762144039,16.7860667890061,1267.71805852323,0.0,1.0
2006-03-29,30.51,30.51,30.51,30.51,0,16.8468058464663,16.8468058464663,16.8468058464663,16.8468058464663,0,0.0,1.0
2006-03-30,29.74,29.84,29.57,29.84,5100,16.4216324442448,16.4768497692086,16.3277629918063,16.4768497692086,9236.23156924063,0.0,1.0
2006-03-31,30.05,30.05,30.05,30.05,300,16.5928061516327,16.5928061516327,16.5928061516327,16.5928061516327,543.307739367096,0.0,1.0
2006-04-03,29.33,30.04,29.32,29.36,5600,16.1952414118931,16.5872844191363,16.1897196793967,16.2118066093822,10141.7444681858,0.0,1.0
2006-04-04,29.33,29.33,29.33,29.33,0,16.1952414118931,16.1952414118931,16.1952414118931,16.1952414118931,0,0.0,1.0
2006-04-05,29.27,29.27,29.27,29.27,100,16.1621110169148,16.1621110169148,16.1621110169148,16.1621110169148,181.102579789032,0.0,1.0
2006-04-06,29.3,29.39,29.16,29.16,9200,16.1786762144039,16.2283718068714,16.1013719594546,16.1013719594546,16661.437340591,0.0,1.0
2006-04-07,29.3,29.3,29.3,29.3,0,16.1786762144039,16.1786762144039,16.1786762144039,16.1786762144039,0,0.0,1.0
2006-04-10,29.3,29.3,29.3,29.3,0,16.1786762144039,16.1786762144039,16.1786762144039,16.1786762144039,0,0.0,1.0
2006-04-11,29.05,29.05,29.05,29.05,100,16.0406329019943,16.0406329019943,16.0406329019943,16.0406329019943,181.102579789032,0.0,1.0
2006-04-12,29.05,29.05,29.05,29.05,0,16.0406329019943,16.0406329019943,16.0406329019943,16.0406329019943,0,0.0,1.0
2006-04-13,29.25,29.3,29.25,29.3,2900,16.151067551922,16.1786762144039,16.151067551922,16.1786762144039,5251.97481388193,0.0,1.0
2006-04-17,29.62,29.63,29.62,29.63,400,16.3553716542882,16.3608933867846,16.3553716542882,16.3608933867846,724.410319156128,0.0,1.0
2006-04-18,29.58,29.58,29.58,29.58,200,16.3332847243027,16.3332847243027,16.3332847243027,16.3332847243027,362.205159578063,0.0,1.0
2006-04-19,29.58,29.58,29.58,29.58,0,16.3332847243027,16.3332847243027,16.3332847243027,16.3332847243027,0,0.0,1.0
2006-04-20,29.58,29.58,29.58,29.58,0,16.3332847243027,16.3332847243027,16.3332847243027,16.3332847243027,0,0.0,1.0
2006-04-21,29.58,29.58,29.58,29.58,0,16.3332847243027,16.3332847243027,16.3332847243027,16.3332847243027,0,0.0,1.0
2006-04-24,29.58,29.58,29.58,29.58,0,16.3332847243027,16.3332847243027,16.3332847243027,16.3332847243027,0,0.0,1.0
2006-04-25,29.58,29.58,29.58,29.58,0,16.3332847243027,16.3332847243027,16.3332847243027,16.3332847243027,0,0.0,1.0
2006-04-26,29.58,29.58,29.58,29.58,0,16.3332847243027,16.3332847243027,16.3332847243027,16.3332847243027,0,0.0,1.0
2006-04-27,29.75,29.75,29.75,29.75,100,16.4271541767412,16.4271541767412,16.4271541767412,16.4271541767412,181.102579789032,0.0,1.0
2006-04-28,29.28,29.28,29.28,29.28,200,16.1676327494112,16.1676327494112,16.1676327494112,16.1676327494112,362.205159578063,0.0,1.0
2006-05-01,29.28,29.28,29.28,29.28,0,16.1676327494112,16.1676327494112,16.1676327494112,16.1676327494112,0,0.0,1.0
2006-05-02,29.34,29.51,29.34,29.5,1800,16.2007631443895,16.294632596828,16.2007631443895,16.2891108643316,3259.84643620257,0.0,1.0
2006-05-03,29.27,29.27,29.27,29.27,200,16.1621110169148,16.1621110169148,16.1621110169148,16.1621110169148,362.205159578063,0.0,1.0
2006-05-04,29.5,29.5,29.5,29.5,5000,16.2891108643316,16.2891108643316,16.2891108643316,16.2891108643316,9055.12898945159,0.0,1.0
2006-05-05,29.75,29.75,29.75,29.75,600,16.4271541767412,16.4271541767412,16.4271541767412,16.4271541767412,1086.61547873419,0.0,1.0
2006-05-08,29.75,29.75,29.75,29.75,0,16.4271541767412,16.4271541767412,16.4271541767412,16.4271541767412,0,0.0,1.0
2006-05-09,29.03,29.28,29.03,29.28,2000,16.0295894370016,16.1676327494112,16.0295894370016,16.1676327494112,3622.05159578063,0.0,1.0
2006-05-10,29.7,29.75,29.7,29.73,1400,16.3995455142593,16.4271541767412,16.3995455142593,16.4161107117484,2535.43611704644,0.0,1.0
2006-05-11,29.7,29.7,29.7,29.7,4000,16.3995455142593,16.3995455142593,16.3995455142593,16.3995455142593,7244.10319156126,0.0,1.0
2006-05-12,29.7,29.7,29.7,29.7,0,16.3995455142593,16.3995455142593,16.3995455142593,16.3995455142593,0,0.0,1.0
2006-05-15,29.59,29.59,29.59,29.59,400,16.3388064567991,16.3388064567991,16.3388064567991,16.3388064567991,724.410319156125,0.0,1.0
2006-05-16,29.35,29.35,29.35,29.35,2000,16.2062848768858,16.2062848768858,16.2062848768858,16.2062848768858,3622.05159578065,0.0,1.0
2006-05-17,29.36,29.36,29.36,29.36,600,16.2118066093822,16.2118066093822,16.2118066093822,16.2118066093822,1086.61547873419,0.0,1.0
2006-05-18,29.35,29.71,29.35,29.71,2200,16.2062848768858,16.4050672467557,16.2062848768858,16.4050672467557,3984.25675535871,0.0,1.0
2006-05-19,28.74,29.35,28.74,29.35,1500,15.8694591946064,16.2062848768858,15.8694591946064,16.2062848768858,2716.53869683549,0.0,1.0
2006-05-22,29.02,29.62,28.35,28.6,4300,16.0240677045052,16.3553716542882,15.6541116272475,15.7921549396571,7787.41093092837,0.0,1.0
2006-05-23,29.4,29.65,29.4,29.65,1100,16.2338935393678,16.3719368517774,16.2338935393678,16.3719368517774,1992.12837767935,0.0,1.0
2006-05-24,29.11,29.37,29.11,29.32,600,16.0737632969726,16.2173283418786,16.0737632969726,16.1897196793967,1086.61547873419,0.0,1.0
2006-05-25,29.11,29.11,29.11,29.11,0,16.0737632969726,16.0737632969726,16.0737632969726,16.0737632969726,0,0.0,1.0
2006-05-26,29.17,29.46,29.17,29.46,400,16.1068936919509,16.2670239343461,16.1068936919509,16.2670239343461,724.41031915613,0.0,1.0
2006-05-30,29.31,29.31,29.31,29.31,200,16.1841979469003,16.1841979469003,16.1841979469003,16.1841979469003,362.205159578064,0.0,1.0
2006-05-31,28.96,29.31,28.96,29.31,500,15.9909373095269,16.1841979469003,15.9909373095269,16.1841979469003,905.512898945159,0.0,1.0
2006-06-01,28.79,28.79,28.79,28.79,1000,15.8970678570884,15.8970678570884,15.8970678570884,15.8970678570884,1811.02579789032,0.0,1.0
2006-06-02,29.25,29.59,29.02,29.59,2000,16.151067551922,16.3388064567991,16.0240677045052,16.3388064567991,3622.05159578064,0.0,1.0
2006-06-05,28.89,29.07,28.89,29.07,200,15.9522851820522,16.0516763669871,15.9522851820522,16.0516763669871,362.205159578064,0.0,1.0
2006-06-06,29.04,29.31,29.0,29.0,600,16.035111169498,16.1841979469003,16.0130242395124,16.0130242395124,1086.61547873419,0.0,1.0
2006-06-07,29.04,29.04,29.04,29.04,0,16.1206980231919,16.1206980231919,16.1206980231919,16.1206980231919,0,0.155,1.0
2006-06-08,29.05,29.05,29.05,29.05,1100,16.1262492277453,16.1262492277453,16.1262492277453,16.1262492277453,1981.55191258121,0.0,1.0
2006-06-09,28.22,28.22,28.22,28.22,100,15.6654992498098,15.6654992498098,15.6654992498098,15.6654992498098,180.141082961927,0.0,1.0
2006-06-12,28.83,28.83,28.83,28.83,100,16.0041227275696,16.0041227275696,16.0041227275696,16.0041227275696,180.141082961928,0.0,1.0
2006-06-13,28.23,28.32,27.66,27.97,7100,15.6710504543632,15.7210112953442,15.3546317948171,15.5267191359737,12790.0168902969,0.0,1.0
2006-06-14,27.72,27.72,27.68,27.68,200,15.3879390221377,15.3879390221377,15.365734203924,15.365734203924,360.282165923856,0.0,1.0
2006-06-15,27.65,27.77,27.31,27.31,900,15.3490805902636,15.4156950449049,15.1603396354467,15.1603396354467,1621.26974665736,0.0,1.0
2006-06-16,27.9,28.08,27.9,28.08,400,15.4878607040997,15.5877823860616,15.4878607040997,15.5877823860616,720.56433184771,0.0,1.0
2006-06-19,27.99,28.16,27.99,28.16,400,15.5378215450806,15.6321920224891,15.5378215450806,15.6321920224891,720.564331847713,0.0,1.0
2006-06-20,28.0,28.0,28.0,28.0,900,15.5433727496341,15.5433727496341,15.5433727496341,15.5433727496341,1621.26974665735,0.0,1.0
2006-06-21,28.0,28.0,28.0,28.0,0,15.5433727496341,15.5433727496341,15.5433727496341,15.5433727496341,0,0.0,1.0
2006-06-22,28.34,28.34,28.34,28.34,400,15.732113704451,15.732113704451,15.732113704451,15.732113704451,720.564331847714,0.0,1.0
2006-06-23,28.7,28.77,28.22,28.22,900,15.9319570683749,15.970815500249,15.6654992498098,15.6654992498098,1621.26974665735,0.0,1.0
2006-06-26,28.64,28.67,28.3,28.3,1100,15.8986498410543,15.9153034547146,15.7099088862373,15.7099088862373,1981.5519125812,0.0,1.0
2006-06-27,28.64,28.64,28.64,28.64,0,15.8986498410543,15.8986498410543,15.8986498410543,15.8986498410543,0,0.0,1.0
2006-06-28,28.64,28.64,28.64,28.64,0,15.8986498410543,15.8986498410543,15.8986498410543,15.8986498410543,0,0.0,1.0
2006-06-29,28.61,28.9,28.61,28.87,1100,15.8819962273939,16.0429811594437,15.8819962273939,16.0263275457834,1981.55191258121,0.0,1.0
2006-06-30,28.59,28.9,28.59,28.9,500,15.8708938182871,16.0429811594437,15.8708938182871,16.0429811594437,900.705414809638,0.0,1.0
2006-07-03,28.27,28.27,28.27,28.27,1000,15.693255272577,15.693255272577,15.693255272577,15.693255272577,1801.41082961928,0.0,1.0
2006-07-05,28.27,28.27,28.27,28.27,0,15.693255272577,15.693255272577,15.693255272577,15.693255272577,0,0.0,1.0
2006-07-06,28.9,28.9,28.15,28.15,900,16.0429811594437,16.0429811594437,15.6266408179357,15.6266408179357,1621.26974665735,0.0,1.0
2006-07-07,28.75,28.75,28.75,28.75,300,15.9597130911421,15.9597130911421,15.9597130911421,15.9597130911421,540.423248885784,0.0,1.0
2006-07-10,28.75,28.75,28.75,28.75,0,15.9597130911421,15.9597130911421,15.9597130911421,15.9597130911421,0,0.0,1.0
2006-07-11,28.75,28.75,28.75,28.75,0,15.9597130911421,15.9597130911421,15.9597130911421,15.9597130911421,0,0.0,1.0
2006-07-12,28.75,28.75,28.75,28.75,0,15.9597130911421,15.9597130911421,15.9597130911421,15.9597130911421,0,0.0,1.0
2006-07-13,28.3,28.3,28.3,28.3,300,15.7099088862373,15.7099088862373,15.7099088862373,15.7099088862373,540.423248885783,0.0,1.0
2006-07-14,28.3,28.3,28.3,28.3,300,15.7099088862373,15.7099088862373,15.7099088862373,15.7099088862373,540.423248885783,0.0,1.0
2006-07-17,28.3,28.65,28.3,28.4,1100,15.7099088862373,15.9042010456077,15.7099088862373,15.7654209317717,1981.55191258121,0.0,1.0
2006-07-18,28.3,28.9,28.3,28.9,500,15.7099088862373,16.0429811594437,15.7099088862373,16.0429811594437,900.705414809639,0.0,1.0
2006-07-19,28.3,28.3,28.3,28.3,0,15.7099088862373,15.7099088862373,15.7099088862373,15.7099088862373,0,0.0,1.0
2006-07-20,28.3,28.3,28.3,28.3,2100,15.7099088862373,15.7099088862373,15.7099088862373,15.7099088862373,3782.96274220048,0.0,1.0
2006-07-21,28.2,28.2,28.2,28.2,100,15.6543968407029,15.6543968407029,15.6543968407029,15.6543968407029,180.141082961928,0.0,1.0
2006-07-24,28.5,28.5,28.2,28.2,600,15.8209329773061,15.8209329773061,15.6543968407029,15.6543968407029,1080.84649777157,0.0,1.0
2006-07-25,28.5,28.5,28.5,28.5,0,15.8209329773061,15.8209329773061,15.8209329773061,15.8209329773061,0,0.0,1.0
2006-07-26,28.4,28.4,28.4,28.4,100,15.7654209317717,15.7654209317717,15.7654209317717,15.7654209317717,180.141082961928,0.0,1.0
2006-07-27,28.03,28.35,28.0,28.3,5900,15.5600263632944,15.7376649090045,15.5433727496341,15.7099088862373,10628.3238947537,0.0,1.0
2006-07-28,28.2,28.3,28.17,28.17,2000,15.6543968407029,15.7099088862373,15.6377432270426,15.6377432270426,3602.82165923855,0.0,1.0
2006-07-31,28.2,28.2,28.2,28.2,0,15.6543968407029,15.6543968407029,15.6543968407029,15.6543968407029,0,0.0,1.0
2006-08-01,28.5,28.5,28.49,28.5,3500,15.8209329773061,15.8209329773061,15.8153817727527,15.8209329773061,6304.93790366748,0.0,1.0
2006-08-02,28.91,28.92,28.5,28.5,3500,16.0485323639972,16.0540835685506,15.8209329773061,15.8209329773061,6304.93790366747,0.0,1.0
2006-08-03,28.92,28.92,28.91,28.91,500,16.0540835685506,16.0540835685506,16.0485323639972,16.0485323639972,900.705414809641,0.0,1.0
2006-08-04,28.92,28.92,28.75,28.75,2100,16.0540835685506,16.0540835685506,15.9597130911421,15.9597130911421,3782.96274220049,0.0,1.0
2006-08-07,28.38,28.38,28.38,28.38,200,15.7543185226648,15.7543185226648,15.7543185226648,15.7543185226648,360.282165923856,0.0,1.0
2006-08-08,28.61,28.61,28.36,28.36,700,15.8819962273939,15.8819962273939,15.7432161135579,15.7432161135579,1260.9875807335,0.0,1.0
2006-08-09,28.5,28.59,28.25,28.27,3400,15.8209329773061,15.8708938182871,15.6821528634701,15.693255272577,6124.79682070555,0.0,1.0
2006-08-10,28.92,28.92,28.83,28.83,600,16.0540835685506,16.0540835685506,16.0041227275696,16.0041227275696,1080.84649777157,0.0,1.0
2006-08-11,28.92,28.92,28.92,28.92,0,16.0540835685506,16.0540835685506,16.0540835685506,16.0540835685506,0,0.0,1.0
2006-08-14,28.4,28.92,28.4,28.92,800,15.7654209317717,16.0540835685506,15.7654209317717,16.0540835685506,1441.12866369542,0.0,1.0
2006-08-15,28.5,28.5,28.26,28.26,1000,15.8209329773061,15.8209329773061,15.6877040680235,15.6877040680235,1801.41082961928,0.0,1.0
2006-08-16,28.18,28.18,28.18,28.18,400,15.643294431596,15.643294431596,15.643294431596,15.643294431596,720.564331847712,0.0,1.0
2006-08-17,27.93,27.93,27.93,27.93,800,15.50451431776,15.50451431776,15.50451431776,15.50451431776,1441.12866369542,0.0,1.0
2006-08-18,27.68,27.68,27.68,27.68,200,15.365734203924,15.365734203924,15.365734203924,15.365734203924,360.282165923855,0.0,1.0
2006-08-21,27.9,27.9,27.9,27.9,100,15.4878607040997,15.4878607040997,15.4878607040997,15.4878607040997,180.141082961927,0.0,1.0
2006-08-22,27.9,27.9,27.9,27.9,0,15.4878607040997,15.4878607040997,15.4878607040997,15.4878607040997,0,0.0,1.0
2006-08-23,27.9,27.9,27.9,27.9,0,15.4878607040997,15.4878607040997,15.4878607040997,15.4878607040997,0,0.0,1.0
2006-08-24,28.02,28.02,27.85,27.95,5600,15.5544751587409,15.5544751587409,15.4601046813325,15.5156167268669,10087.900645868,0.0,1.0
2006-08-25,28.0,28.0,28.0,28.0,100,15.5433727496341,15.5433727496341,15.5433727496341,15.5433727496341,180.141082961928,0.0,1.0
2006-08-28,28.0,28.0,28.0,28.0,0,15.5433727496341,15.5433727496341,15.5433727496341,15.5433727496341,0,0.0,1.0
2006-08-29,28.4,28.84,28.07,28.1,6000,15.7654209317717,16.0096739321231,15.5822311815081,15.5988847951685,10808.4649777157,0.0,1.0
2006-08-30,28.4,28.4,28.4,28.4,100,15.7654209317717,15.7654209317717,15.7654209317717,15.7654209317717,180.141082961928,0.0,1.0
2006-08-31,28.27,28.27,28.27,28.27,100,15.693255272577,15.693255272577,15.693255272577,15.693255272577,180.141082961928,0.0,1.0
2006-09-01,28.35,28.35,28.35,28.35,800,15.7376649090045,15.7376649090045,15.7376649090045,15.7376649090045,1441.12866369542,0.0,1.0
2006-09-05,28.35,28.35,28.35,28.35,0,15.7376649090045,15.7376649090045,15.7376649090045,15.7376649090045,0,0.0,1.0
2006-09-06,28.4,28.4,28.39,28.4,1800,15.8542402046267,15.8542402046267,15.8486577256815,15.8542402046267,3224.37400595721,0.16,1.0
2006-09-07,28.5,28.5,28.5,28.5,100,15.9100649940797,15.9100649940797,15.9100649940797,15.9100649940797,179.131889219844,0.0,1.0
2006-09-08,28.5,28.5,28.5,28.5,0,15.9100649940797,15.9100649940797,15.9100649940797,15.9100649940797,0,0.0,1.0
2006-09-11,28.5,28.5,28.5,28.5,0,15.9100649940797,15.9100649940797,15.9100649940797,15.9100649940797,0,0.0,1.0
2006-09-12,28.5,28.5,28.5,28.5,0,15.9100649940797,15.9100649940797,15.9100649940797,15.9100649940797,0,0.0,1.0
2006-09-13,28.5,28.5,28.5,28.5,0,15.9100649940797,15.9100649940797,15.9100649940797,15.9100649940797,0,0.0,1.0
2006-09-14,28.92,28.92,28.4,28.4,300,16.1445291097819,16.1445291097819,15.8542402046267,15.8542402046267,537.395667659532,0.0,1.0
2006-09-15,28.4,28.4,28.12,28.12,600,15.8542402046267,15.8542402046267,15.6979307941586,15.6979307941586,1074.79133531907,0.0,1.0
2006-09-18,28.4,28.4,28.4,28.4,0,15.8542402046267,15.8542402046267,15.8542402046267,15.8542402046267,0,0.0,1.0
2006-09-19,28.4,28.4,28.4,28.4,0,15.8542402046267,15.8542402046267,15.8542402046267,15.8542402046267,0,0.0,1.0
2006-09-20,28.92,28.92,28.42,28.42,4900,16.1445291097819,16.1445291097819,15.8654051625173,15.8654051625173,8777.46257177236,0.0,1.0
2006-09-21,28.9,28.9,28.9,28.9,1400,16.1333641518913,16.1333641518913,16.1333641518913,16.1333641518913,2507.84644907782,0.0,1.0
2006-09-22,28.5,28.5,28.43,28.5,900,15.9100649940797,15.9100649940797,15.8709876414626,15.9100649940797,1612.18700297859,0.0,1.0
2006-09-25,28.47,28.87,28.47,28.87,300,15.8933175572438,16.1166167150554,15.8933175572438,16.1166167150554,537.395667659532,0.0,1.0
2006-09-26,28.89,28.89,28.42,28.42,400,16.127781672946,16.127781672946,15.8654051625173,15.8654051625173,716.527556879378,0.0,1.0
2006-09-27,28.89,28.89,28.89,28.89,0,16.127781672946,16.127781672946,16.127781672946,16.127781672946,0,0.0,1.0
2006-09-28,28.92,28.92,28.92,28.92,900,16.1445291097819,16.1445291097819,16.1445291097819,16.1445291097819,1612.1870029786,0.0,1.0
2006-09-29,28.41,28.41,28.23,28.23,4000,15.859822683572,15.859822683572,15.7593380625568,15.7593380625568,7165.27556879379,0.0,1.0
2006-10-02,28.41,28.41,28.41,28.41,0,15.859822683572,15.859822683572,15.859822683572,15.859822683572,0,0.0,1.0
2006-10-03,28.41,28.41,28.41,28.41,0,15.859822683572,15.859822683572,15.859822683572,15.859822683572,0,0.0,1.0
2006-10-04,28.41,28.41,28.41,28.41,0,15.859822683572,15.859822683572,15.859822683572,15.859822683572,0,0.0,1.0
2006-10-05,28.0,28.41,28.0,28.41,1800,15.6309410468151,15.859822683572,15.6309410468151,15.859822683572,3224.3740059572,0.0,1.0
2006-10-06,28.41,28.41,28.41,28.41,200,15.859822683572,15.859822683572,15.859822683572,15.859822683572,358.263778439689,0.0,1.0
2006-10-09,28.01,28.02,28.0,28.01,1000,15.6365235257604,15.6421060047057,15.6309410468151,15.6365235257604,1791.31889219844,0.0,1.0
2006-10-10,28.0,28.0,27.98,28.0,2900,15.6309410468151,15.6309410468151,15.6197760889245,15.6309410468151,5194.82478737549,0.0,1.0
2006-10-11,28.07,28.07,27.72,28.0,1200,15.6700183994321,15.6700183994321,15.474631636347,15.6309410468151,2149.58267063814,0.0,1.0
2006-10-12,27.8,28.31,27.7,27.8,3500,15.5192914679093,15.8039978941191,15.4634666784564,15.5192914679093,6269.61612269454,0.0,1.0
2006-10-13,27.8,27.8,27.8,27.8,0,15.5192914679093,15.5192914679093,15.5192914679093,15.5192914679093,0,0.0,1.0
2006-10-16,28.0,28.0,28.0,28.0,1100,15.6309410468151,15.6309410468151,15.6309410468151,15.6309410468151,1970.45078141829,0.0,1.0
2006-10-17,28.0,28.0,28.0,28.0,0,15.6309410468151,15.6309410468151,15.6309410468151,15.6309410468151,0,0.0,1.0
2006-10-18,27.98,27.98,27.98,27.98,1800,15.6197760889245,15.6197760889245,15.6197760889245,15.6197760889245,3224.3740059572,0.0,1.0
2006-10-19,27.81,28.4,27.81,27.99,3100,15.5248739468546,15.8542402046267,15.5248739468546,15.6253585678698,5553.08856581516,0.0,1.0
2006-10-20,28.15,28.3,28.12,28.3,400,15.7146782309945,15.7984154151738,15.6979307941586,15.7984154151738,716.527556879376,0.0,1.0
2006-10-23,28.4,28.4,28.15,28.15,300,15.8542402046267,15.8542402046267,15.7146782309945,15.7146782309945,537.395667659534,0.0,1.0
2006-10-24,28.15,28.15,28.15,28.15,300,15.7146782309945,15.7146782309945,15.7146782309945,15.7146782309945,537.395667659532,0.0,1.0
2006-10-25,28.15,28.15,28.03,28.03,10700,15.7146782309945,15.7146782309945,15.647688483651,15.647688483651,19167.1121465233,0.0,1.0
2006-10-26,28.4,28.4,28.03,28.03,7900,15.8542402046267,15.8542402046267,15.647688483651,15.647688483651,14151.4192483677,0.0,1.0
2006-10-27,28.25,28.31,28.0,28.15,22800,15.7705030204474,15.8039978941191,15.6309410468151,15.7146782309945,40842.0707421244,0.0,1.0
2006-10-30,28.05,28.05,28.05,28.05,100,15.6588534415416,15.6588534415416,15.6588534415416,15.6588534415416,179.131889219844,0.0,1.0
2006-10-31,28.13,28.13,28.13,28.13,100,15.7035132731039,15.7035132731039,15.7035132731039,15.7035132731039,179.131889219844,0.0,1.0
2006-11-01,28.17,28.17,28.04,28.04,1300,15.7258431888851,15.7258431888851,15.6532709625963,15.6532709625963,2328.71455985797,0.0,1.0
2006-11-02,28.2,28.2,28.2,28.2,200,15.7425906257209,15.7425906257209,15.7425906257209,15.7425906257209,358.263778439689,0.0,1.0
2006-11-03,28.03,28.03,28.03,28.03,2000,15.647688483651,15.647688483651,15.647688483651,15.647688483651,3582.63778439688,0.0,1.0
2006-11-06,28.23,28.37,28.03,28.03,2800,15.7593380625568,15.8374927677909,15.647688483651,15.647688483651,5015.69289815564,0.0,1.0
2006-11-07,28.03,28.03,28.03,28.03,200,15.647688483651,15.647688483651,15.647688483651,15.647688483651,358.263778439688,0.0,1.0
2006-11-08,28.03,28.03,28.03,28.03,500,15.647688483651,15.647688483651,15.647688483651,15.647688483651,895.65944609922,0.0,1.0
2006-11-09,28.03,28.03,28.03,28.03,0,15.647688483651,15.647688483651,15.647688483651,15.647688483651,0,0.0,1.0
2006-11-10,28.03,28.22,27.99,28.22,7500,15.647688483651,15.7537555836115,15.6253585678698,15.7537555836115,13434.8916914883,0.0,1.0
2006-11-13,27.79,28.15,27.79,28.15,1900,15.513708988964,15.7146782309945,15.513708988964,15.7146782309945,3403.50589517704,0.0,1.0
2006-11-14,27.79,27.79,27.79,27.79,0,15.513708988964,15.513708988964,15.513708988964,15.513708988964,0,0.0,1.0
2006-11-15,27.84,28.1,27.84,27.85,18300,15.5416213836904,15.686765836268,15.5416213836904,15.5472038626357,32781.1357272316,0.0,1.0
2006-11-16,28.1,28.1,27.82,27.82,18700,15.686765836268,15.686765836268,15.5304564257999,15.5304564257999,33497.6632841109,0.0,1.0
2006-11-17,28.22,28.22,28.1,28.1,600,15.7537555836115,15.7537555836115,15.686765836268,15.686765836268,1074.79133531907,0.0,1.0
2006-11-20,28.05,28.22,28.05,28.22,2700,15.6588534415416,15.7537555836115,15.6588534415416,15.7537555836115,4836.56100893578,0.0,1.0
2006-11-21,27.85,27.88,27.85,27.88,800,15.5472038626357,15.5639512994716,15.5472038626357,15.5639512994716,1433.05511375876,0.0,1.0
2006-11-22,27.85,27.85,27.85,27.85,0,15.5472038626357,15.5472038626357,15.5472038626357,15.5472038626357,0,0.0,1.0
2006-11-24,28.15,28.15,28.15,28.15,600,15.7146782309945,15.7146782309945,15.7146782309945,15.7146782309945,1074.79133531906,0.0,1.0
2006-11-27,28.0,28.0,28.0,28.0,1500,15.6309410468151,15.6309410468151,15.6309410468151,15.6309410468151,2686.97833829766,0.0,1.0
2006-11-28,27.85,27.85,27.85,27.85,500,15.5472038626357,15.5472038626357,15.5472038626357,15.5472038626357,895.659446099224,0.0,1.0
2006-11-29,27.87,27.87,27.85,27.85,1100,15.5583688205263,15.5583688205263,15.5472038626357,15.5472038626357,1970.45078141829,0.0,1.0
2006-11-30,28.15,28.15,28.15,28.15,200,15.7146782309945,15.7146782309945,15.7146782309945,15.7146782309945,358.263778439688,0.0,1.0
2006-12-01,27.88,27.88,27.88,27.88,300,15.5639512994716,15.5639512994716,15.5639512994716,15.5639512994716,537.395667659533,0.0,1.0
2006-12-04,27.88,27.88,27.88,27.88,0,15.5639512994716,15.5639512994716,15.5639512994716,15.5639512994716,0,0.0,1.0
2006-12-05,27.85,27.91,27.85,27.91,800,15.5472038626357,15.5806987363075,15.5472038626357,15.5806987363075,1433.05511375876,0.0,1.0
2006-12-06,27.85,27.99,27.85,27.99,400,15.5472038626357,15.6253585678698,15.5472038626357,15.6253585678698,716.527556879379,0.0,1.0
2006-12-07,27.85,27.85,27.85,27.85,1300,15.5472038626357,15.5472038626357,15.5472038626357,15.5472038626357,2328.71455985798,0.0,1.0
2006-12-08,27.85,27.85,27.85,27.85,700,15.5472038626357,15.5472038626357,15.5472038626357,15.5472038626357,1253.92322453891,0.0,1.0
2006-12-11,27.85,27.85,27.85,27.85,100,15.5472038626357,15.5472038626357,15.5472038626357,15.5472038626357,179.131889219845,0.0,1.0
2006-12-12,27.85,27.85,27.85,27.85,500,15.5472038626357,15.5472038626357,15.5472038626357,15.5472038626357,895.659446099224,0.0,1.0
2006-12-13,27.85,27.9,27.85,27.9,1100,15.6421060047057,15.6701887802976,15.6421060047057,15.6701887802976,1958.49586946821,0.17,1.0
2006-12-14,27.91,28.04,27.85,27.85,1500,15.675805335416,15.748820551955,15.6421060047057,15.6421060047057,2670.67618563847,0.0,1.0
2006-12-15,27.85,27.86,27.85,27.86,2400,15.6421060047057,15.6477225598241,15.6421060047057,15.6477225598241,4273.08189702155,0.0,1.0
2006-12-18,27.98,27.98,27.98,27.98,100,15.7151212212447,15.7151212212447,15.7151212212447,15.7151212212447,178.045079042565,0.0,1.0
2006-12-19,27.98,27.98,27.98,27.98,0,15.7151212212447,15.7151212212447,15.7151212212447,15.7151212212447,0,0.0,1.0
2006-12-20,27.92,27.92,27.88,27.88,200,15.6814218905344,15.6814218905344,15.6589556700608,15.6589556700608,356.090158085129,0.0,1.0
2006-12-21,27.85,27.85,27.85,27.85,2000,15.6421060047057,15.6421060047057,15.6421060047057,15.6421060047057,3560.90158085129,0.0,1.0
2006-12-22,27.85,27.85,27.85,27.85,1700,15.6421060047057,15.6421060047057,15.6421060047057,15.6421060047057,3026.7663437236,0.0,1.0
2006-12-26,27.85,27.85,27.85,27.85,0,15.6421060047057,15.6421060047057,15.6421060047057,15.6421060047057,0,0.0,1.0
2006-12-27,27.72,27.75,27.72,27.75,1200,15.5690907881667,15.5859404535218,15.5690907881667,15.5859404535218,2136.54094851077,0.0,1.0
2006-12-28,27.72,27.72,27.72,27.72,0,15.5690907881667,15.5690907881667,15.5690907881667,15.5690907881667,0,0.0,1.0
2006-12-29,27.71,27.71,27.7,27.7,2100,15.5634742330483,15.5634742330483,15.5578576779299,15.5578576779299,3738.94665989385,0.0,1.0
2007-01-03,27.5,27.75,27.3,27.56,2300,15.4455265755622,15.5859404535218,15.3331954731944,15.4792259062725,4095.03681797898,0.0,1.0
2007-01-04,27.5,27.85,27.5,27.5,2200,15.4455265755622,15.6421060047057,15.4455265755622,15.4455265755622,3916.99173893642,0.0,1.0
2007-01-05,27.5,27.5,27.5,27.5,0,15.4455265755622,15.4455265755622,15.4455265755622,15.4455265755622,0,0.0,1.0
2007-01-08,27.76,27.85,27.52,27.52,1800,15.5915570086402,15.6421060047057,15.4567596857989,15.4567596857989,3204.81142276617,0.0,1.0
2007-01-09,27.55,27.77,27.52,27.63,4500,15.4736093511541,15.5971735637586,15.4567596857989,15.5185417921012,8012.02855691541,0.0,1.0
2007-01-10,27.55,27.72,27.45,27.69,5700,15.4736093511541,15.5690907881667,15.4174437999702,15.5522411228115,10148.5695054262,0.0,1.0
2007-01-11,27.6,27.76,27.6,27.73,2500,15.501692126746,15.5915570086402,15.501692126746,15.5747073432851,4451.12697606413,0.0,1.0
2007-01-12,27.61,27.78,27.46,27.78,4600,15.5073086818644,15.602790118877,15.4230603550886,15.602790118877,8190.07363595799,0.0,1.0
2007-01-16,27.71,27.73,27.54,27.73,1200,15.5634742330483,15.5747073432851,15.4679927960357,15.5747073432851,2136.54094851077,0.0,1.0
2007-01-17,27.65,27.75,27.65,27.75,2700,15.529774902338,15.5859404535218,15.529774902338,15.5859404535218,4807.21713414923,0.0,1.0
2007-01-18,27.57,27.89,27.53,27.75,2900,15.4848424613909,15.6645722251792,15.4623762409173,15.5859404535218,5163.30729223437,0.0,1.0
2007-01-19,27.6,27.75,27.6,27.75,4700,15.501692126746,15.5859404535218,15.501692126746,15.5859404535218,8368.11871500056,0.0,1.0
2007-01-22,27.67,27.81,27.65,27.75,6800,15.5410080125747,15.6196397842321,15.529774902338,15.5859404535218,12107.0653748944,0.0,1.0
2007-01-23,27.65,27.67,27.46,27.56,3500,15.529774902338,15.5410080125747,15.4230603550886,15.4792259062725,6231.57776648975,0.0,1.0
2007-01-24,27.61,27.92,27.6,27.89,3000,15.5073086818644,15.6814218905344,15.501692126746,15.6645722251792,5341.35237127695,0.0,1.0
2007-01-25,27.73,27.8,27.55,27.8,6900,15.5747073432851,15.6140232291138,15.4736093511541,15.6140232291138,12285.1104539369,0.0,1.0
2007-01-26,27.82,27.99,27.55,27.68,4600,15.6252563393505,15.7207377763631,15.4736093511541,15.5466245676931,8190.07363595799,0.0,1.0
2007-01-29,27.61,27.8,27.58,27.72,4400,15.5073086818644,15.6140232291138,15.4904590165093,15.5690907881667,7833.98347787286,0.0,1.0
2007-01-30,27.65,27.73,27.65,27.65,14100,15.529774902338,15.5747073432851,15.529774902338,15.529774902338,25104.3561450016,0.0,1.0
2007-01-31,27.65,27.65,27.65,27.65,0,15.529774902338,15.529774902338,15.529774902338,15.529774902338,0,0.0,1.0
2007-02-01,27.75,27.75,27.74,27.74,1400,15.5859404535218,15.5859404535218,15.5803238984034,15.5803238984034,2492.63110659591,0.0,1.0
2007-02-02,27.8,27.8,27.74,27.75,4600,15.6140232291138,15.6140232291138,15.5803238984034,15.5859404535218,8190.07363595795,0.0,1.0
2007-02-05,27.85,27.85,27.82,27.82,2800,15.6421060047057,15.6421060047057,15.6252563393505,15.6252563393505,4985.26221319181,0.0,1.0
2007-02-06,27.8,27.91,27.8,27.9,600,15.6140232291138,15.675805335416,15.6140232291138,15.6701887802976,1068.27047425539,0.0,1.0
2007-02-07,27.91,27.91,27.75,27.77,900,15.675805335416,15.675805335416,15.5859404535218,15.5971735637586,1602.40571138308,0.0,1.0
2007-02-08,27.74,27.74,27.25,27.69,2600,15.5803238984034,15.5803238984034,15.3051126976025,15.5522411228115,4629.17205510669,0.0,1.0
2007-02-09,27.74,27.74,27.74,27.74,0,15.5803238984034,15.5803238984034,15.5803238984034,15.5803238984034,0,0.0,1.0
2007-02-12,27.65,27.76,27.63,27.76,2900,15.529774902338,15.5915570086402,15.5185417921012,15.5915570086402,5163.30729223436,0.0,1.0
2007-02-13,27.65,27.65,27.65,27.65,0,15.529774902338,15.529774902338,15.529774902338,15.529774902338,0,0.0,1.0
2007-02-14,28.04,28.04,27.81,27.84,2200,15.748820551955,15.748820551955,15.6196397842321,15.6364894495873,3916.99173893643,0.0,1.0
2007-02-15,27.95,28.05,27.95,28.05,700,15.6982715558895,15.7544371070734,15.6982715558895,15.7544371070734,1246.31555329796,0.0,1.0
2007-02-16,27.8,27.8,27.8,27.8,2800,15.6140232291138,15.6140232291138,15.6140232291138,15.6140232291138,4985.2622131918,0.0,1.0
2007-02-20,27.85,27.85,27.66,27.66,1000,15.6421060047057,15.6421060047057,15.5353914574563,15.5353914574563,1780.45079042565,0.0,1.0
2007-02-21,27.89,27.89,27.78,27.89,3900,15.6645722251792,15.6645722251792,15.602790118877,15.6645722251792,6943.75808266004,0.0,1.0
2007-02-22,28.0,28.0,27.87,27.87,1600,15.7263543314815,15.7263543314815,15.6533391149425,15.6533391149425,2848.72126468103,0.0,1.0
2007-02-23,28.07,28.07,28.0,28.0,3700,15.7656702173102,15.7656702173102,15.7263543314815,15.7263543314815,6587.66792457489,0.0,1.0
2007-02-26,28.08,28.08,28.08,28.08,600,15.7712867724286,15.7712867724286,15.7712867724286,15.7712867724286,1068.27047425539,0.0,1.0
2007-02-27,28.0,28.27,28.0,28.18,1500,15.7263543314815,15.8780013196779,15.7263543314815,15.8274523236124,2670.67618563847,0.0,1.0
2007-02-28,27.84,28.01,27.84,28.0,3000,15.6364894495873,15.7319708865999,15.6364894495873,15.7263543314815,5341.35237127694,0.0,1.0
2007-03-01,27.75,28.0,27.75,28.0,1000,15.5859404535218,15.7263543314815,15.5859404535218,15.7263543314815,1780.45079042565,0.0,1.0
2007-03-02,27.75,27.75,27.75,27.75,0,15.5859404535218,15.5859404535218,15.5859404535218,15.5859404535218,0,0.0,1.0
2007-03-05,27.75,27.79,27.75,27.75,1100,15.5859404535218,15.6084066739954,15.5859404535218,15.5859404535218,1958.49586946821,0.0,1.0
2007-03-06,27.75,27.75,27.74,27.74,500,15.5859404535218,15.5859404535218,15.5803238984034,15.5803238984034,890.225395212825,0.0,1.0
2007-03-07,27.23,27.74,27.13,27.66,6500,15.2938795873657,15.5803238984034,15.2377140361819,15.5353914574563,11572.9301377667,0.0,1.0
2007-03-08,26.76,27.22,26.76,27.22,10100,15.0299014968016,15.2882630322474,15.0299014968016,15.2882630322474,17982.552983299,0.0,1.0
2007-03-09,26.34,27.75,26.25,27.75,6300,14.7940061818294,15.5859404535218,14.7434571857639,15.5859404535218,11216.8399796815,0.0,1.0
2007-03-12,26.35,26.35,26.25,26.25,400,14.7996227369478,14.7996227369478,14.7434571857639,14.7434571857639,712.180316170256,0.0,1.0
2007-03-13,26.15,26.15,25.88,26.02,1400,14.788389626711,14.788389626711,14.6356987969132,14.7148718197713,2475.59071164006,0.18,1.0
2007-03-14,25.86,26.27,25.26,26.24,3500,14.6243883650763,14.8562522177322,14.2850754099701,14.8392865699769,6188.97677910018,0.0,1.0
2007-03-15,25.93,25.93,25.86,25.87,400,14.6639748765054,14.6639748765054,14.6243883650763,14.6300435809948,707.311631897161,0.0,1.0
2007-03-16,25.93,25.93,25.93,25.93,0,14.6639748765054,14.6639748765054,14.6639748765054,14.6639748765054,0,0.0,1.0
2007-03-19,26.32,26.48,25.0,25.0,400,14.8845282973244,14.9750117520194,14.1380397960908,14.1380397960908,707.311631897162,0.0,1.0
2007-03-20,26.02,26.02,25.77,25.77,600,14.7148718197713,14.7148718197713,14.5734914218104,14.5734914218104,1060.96744784574,0.0,1.0
2007-03-21,26.06,26.06,26.06,26.06,2200,14.737492683445,14.737492683445,14.737492683445,14.737492683445,3890.2139754344,0.0,1.0
2007-03-22,26.42,26.47,26.06,26.06,300,14.9410804565088,14.9693565361009,14.737492683445,14.737492683445,530.48372392287,0.0,1.0
2007-03-23,26.42,26.42,26.42,26.42,0,14.9410804565088,14.9410804565088,14.9410804565088,14.9410804565088,0,0.0,1.0
2007-03-26,26.39,26.39,26.39,26.39,600,14.9241148087534,14.9241148087534,14.9241148087534,14.9241148087534,1060.96744784575,0.0,1.0
2007-03-27,26.02,26.15,26.02,26.15,2300,14.7148718197713,14.788389626711,14.7148718197713,14.788389626711,4067.04188340868,0.0,1.0
2007-03-28,26.0,26.0,26.0,26.0,600,14.7035613879344,14.7035613879344,14.7035613879344,14.7035613879344,1060.96744784575,0.0,1.0
2007-03-29,26.0,26.04,26.0,26.0,600,14.7035613879344,14.7261822516082,14.7035613879344,14.7035613879344,1060.96744784575,0.0,1.0
2007-03-30,25.9,25.9,25.9,25.9,400,14.6470092287501,14.6470092287501,14.6470092287501,14.6470092287501,707.31163189716,0.0,1.0
2007-04-02,25.88,25.9,25.87,25.9,2100,14.6356987969132,14.6470092287501,14.6300435809948,14.6470092287501,3713.3860674601,0.0,1.0
2007-04-03,25.93,25.93,25.93,25.93,1000,14.6639748765054,14.6639748765054,14.6639748765054,14.6639748765054,1768.2790797429,0.0,1.0
2007-04-04,25.95,25.95,25.95,25.95,600,14.6752853083422,14.6752853083422,14.6752853083422,14.6752853083422,1060.96744784575,0.0,1.0
2007-04-05,25.95,25.95,25.95,25.95,100,14.6752853083422,14.6752853083422,14.6752853083422,14.6752853083422,176.827907974291,0.0,1.0
2007-04-09,25.95,25.95,25.95,25.95,0,14.6752853083422,14.6752853083422,14.6752853083422,14.6752853083422,0,0.0,1.0
2007-04-10,25.21,25.99,25.1,25.99,2900,14.256799330378,14.697906172016,14.1945919552752,14.697906172016,5128.00933125441,0.0,1.0
2007-04-11,25.53,25.56,25.45,25.56,500,14.4377662397679,14.4547318875232,14.3925245124204,14.4547318875232,884.139539871454,0.0,1.0
2007-04-12,25.75,26.01,25.75,25.98,5000,14.5621809899735,14.7092166038529,14.5621809899735,14.6922509560976,8841.39539871454,0.0,1.0
2007-04-13,25.75,25.75,25.75,25.75,0,14.5621809899735,14.5621809899735,14.5621809899735,14.5621809899735,0,0.0,1.0
2007-04-16,26.0,26.0,25.97,25.97,500,14.7035613879344,14.7035613879344,14.6865957401791,14.6865957401791,884.139539871454,0.0,1.0
2007-04-17,25.75,25.75,25.75,25.75,300,14.5621809899735,14.5621809899735,14.5621809899735,14.5621809899735,530.483723922872,0.0,1.0
2007-04-18,25.75,25.75,25.75,25.75,0,14.5621809899735,14.5621809899735,14.5621809899735,14.5621809899735,0,0.0,1.0
2007-04-19,25.41,25.41,25.41,25.41,100,14.3699036487467,14.3699036487467,14.3699036487467,14.3699036487467,176.82790797429,0.0,1.0
2007-04-20,25.38,25.4,25.37,25.38,2200,14.3529380009914,14.3642484328282,14.3472827850729,14.3529380009914,3890.21397543438,0.0,1.0
2007-04-23,24.15,25.26,24.15,25.25,4900,13.6573464430237,14.2850754099701,13.6573464430237,14.2794201940517,8664.56749074024,0.0,1.0
2007-04-24,25.25,25.25,24.68,24.69,4300,14.2794201940517,14.2794201940517,13.9570728867008,13.9627281026193,7603.60004289449,0.0,1.0
2007-04-25,25.76,26.29,25.34,25.35,7000,14.567836205892,14.8675626495691,14.3303171373176,14.3359723532361,12377.9535582003,0.0,1.0
2007-04-26,27.23,27.23,26.48,26.48,4800,15.3991529459021,15.3991529459021,14.9750117520194,14.9750117520194,8487.73958276594,0.0,1.0
2007-04-27,27.43,27.5,27.43,27.48,5300,15.5122572642708,15.5518437756999,15.5122572642708,15.540533343863,9371.87912263741,0.0,1.0
2007-04-30,27.01,27.01,27.01,27.01,400,15.2747381956965,15.2747381956965,15.2747381956965,15.2747381956965,707.311631897162,0.0,1.0
2007-05-01,27.42,27.42,27.42,27.42,100,15.5066020483524,15.5066020483524,15.5066020483524,15.5066020483524,176.82790797429,0.0,1.0
2007-05-02,27.42,27.42,27.42,27.42,0,15.5066020483524,15.5066020483524,15.5066020483524,15.5066020483524,0,0.0,1.0
2007-05-03,27.5,27.5,27.48,27.48,400,15.5518437756999,15.5518437756999,15.540533343863,15.540533343863,707.311631897161,0.0,1.0
2007-05-04,27.03,27.04,27.03,27.04,200,15.2860486275334,15.2917038434518,15.2860486275334,15.2917038434518,353.65581594858,0.0,1.0
2007-05-07,27.0,27.04,27.0,27.04,500,15.2690829797781,15.2917038434518,15.2690829797781,15.2917038434518,884.13953987145,0.0,1.0
2007-05-08,26.72,27.01,26.72,27.0,1000,15.1107369340618,15.2747381956965,15.1107369340618,15.2690829797781,1768.27907974291,0.0,1.0
2007-05-09,25.63,26.61,25.42,26.61,13100,14.4943183989523,15.048529558959,14.3755588646651,15.048529558959,23164.455944632,0.0,1.0
2007-05-10,26.0,26.0,25.6,25.6,4500,14.7035613879344,14.7035613879344,14.477352751197,14.477352751197,7957.25585884309,0.0,1.0
2007-05-11,26.0,26.0,26.0,26.0,0,14.7035613879344,14.7035613879344,14.7035613879344,14.7035613879344,0,0.0,1.0
2007-05-14,26.0,26.0,26.0,26.0,0,14.7035613879344,14.7035613879344,14.7035613879344,14.7035613879344,0,0.0,1.0
2007-05-15,26.0,26.0,26.0,26.0,0,14.7035613879344,14.7035613879344,14.7035613879344,14.7035613879344,0,0.0,1.0
2007-05-16,26.0,26.0,26.0,26.0,0,14.7035613879344,14.7035613879344,14.7035613879344,14.7035613879344,0,0.0,1.0
2007-05-17,26.0,26.0,26.0,26.0,600,14.7035613879344,14.7035613879344,14.7035613879344,14.7035613879344,1060.96744784575,0.0,1.0
2007-05-18,25.1,26.0,25.1,26.0,4700,14.1945919552752,14.7035613879344,14.1945919552752,14.7035613879344,8310.91167479163,0.0,1.0
2007-05-21,25.11,25.24,25.11,25.24,1100,14.2002471711936,14.2737649781333,14.2002471711936,14.2737649781333,1945.10698771719,0.0,1.0
2007-05-22,25.24,25.5,25.24,25.39,1200,14.2737649781333,14.4208005920126,14.2737649781333,14.3585932169098,2121.93489569148,0.0,1.0
2007-05-23,25.24,25.24,25.24,25.24,0,14.2737649781333,14.2737649781333,14.2737649781333,14.2737649781333,0,0.0,1.0
2007-05-24,25.24,25.24,25.24,25.24,1000,14.2737649781333,14.2737649781333,14.2737649781333,14.2737649781333,1768.2790797429,0.0,1.0
2007-05-25,25.24,25.24,25.24,25.24,0,14.2737649781333,14.2737649781333,14.2737649781333,14.2737649781333,0,0.0,1.0
2007-05-29,25.24,25.24,25.24,25.24,0,14.2737649781333,14.2737649781333,14.2737649781333,14.2737649781333,0,0.0,1.0
2007-05-30,25.24,25.24,25.24,25.24,0,14.2737649781333,14.2737649781333,14.2737649781333,14.2737649781333,0,0.0,1.0
2007-05-31,25.04,25.43,25.04,25.43,400,14.1606606597645,14.3812140805836,14.1606606597645,14.3812140805836,707.311631897164,0.0,1.0
2007-06-01,25.0,25.5,25.0,25.48,900,14.1380397960908,14.4208005920126,14.1380397960908,14.4094901601757,1591.45117176861,0.0,1.0
2007-06-04,25.0,25.0,25.0,25.0,200,14.1380397960908,14.1380397960908,14.1380397960908,14.1380397960908,353.655815948581,0.0,1.0
2007-06-05,25.0,25.5,24.81,25.5,2300,14.1380397960908,14.4208005920126,14.0305906936405,14.4208005920126,4067.04188340868,0.0,1.0
2007-06-06,25.11,25.5,24.72,24.79,6200,14.2002471711936,14.4208005920126,13.9796937503746,14.0192802618036,10963.330294406,0.0,1.0
2007-06-07,25.25,25.25,24.71,24.73,600,14.2794201940517,14.2794201940517,13.9740385344561,13.985348966293,1060.96744784574,0.0,1.0
2007-06-08,25.25,25.25,25.25,25.25,1000,14.2794201940517,14.2794201940517,14.2794201940517,14.2794201940517,1768.27907974291,0.0,1.0
2007-06-11,24.67,25.74,24.67,24.69,2900,13.9514176707824,14.5565257740551,13.9514176707824,13.9627281026193,5128.00933125442,0.0,1.0
2007-06-12,24.5,24.67,24.5,24.56,1300,13.855279000169,13.9514176707824,13.855279000169,13.8892102956796,2298.76280366577,0.0,1.0
2007-06-13,24.85,24.91,24.31,24.49,1100,14.1578330518053,14.1920169545461,13.8501779271383,13.9527296353607,1930.73331914409,0.185,1.0
2007-06-14,24.39,24.39,24.18,24.18,300,13.895756464126,13.895756464126,13.7761128045333,13.7761128045333,526.563632493844,0.0,1.0
2007-06-15,24.12,24.17,24.12,24.17,1300,13.7419289017925,13.7704154874098,13.7419289017925,13.7704154874098,2281.77574080666,0.0,1.0
2007-06-18,24.58,24.58,24.58,24.58,200,14.0040054894718,14.0040054894718,14.0040054894718,14.0040054894718,351.042421662563,0.0,1.0
2007-06-19,24.83,24.85,24.83,24.84,600,14.1464384175584,14.1578330518053,14.1464384175584,14.1521357346819,1053.12726498769,0.0,1.0
2007-06-20,24.16,24.59,24.16,24.59,1200,13.7647181702864,14.0097028065953,13.7647181702864,14.0097028065953,2106.25452997537,0.0,1.0
2007-06-21,24.74,24.74,24.11,24.11,1300,14.0951625634472,14.0951625634472,13.7362315846691,13.7362315846691,2281.77574080666,0.0,1.0
2007-06-22,24.52,24.75,24.51,24.7,900,13.969821586731,14.1008598805707,13.9641242696076,14.0723732949534,1579.69089748153,0.0,1.0
2007-06-25,24.49,24.53,24.49,24.51,1800,13.9527296353607,13.9755189038545,13.9527296353607,13.9641242696076,3159.38179496305,0.0,1.0
2007-06-26,24.49,24.49,24.49,24.49,0,13.9527296353607,13.9527296353607,13.9527296353607,13.9527296353607,0,0.0,1.0
2007-06-27,24.25,24.5,24.25,24.5,95300,13.8159940243976,13.9584269524841,13.8159940243976,13.9584269524841,167271.71392221,0.0,1.0
2007-06-28,24.98,24.98,24.1,24.14,6300,14.2318981744103,14.2318981744103,13.7305342675456,13.7533235360395,11057.8362823707,0.0,1.0
2007-06-29,24.98,24.98,24.76,24.76,900,14.2318981744103,14.2318981744103,14.1065571976942,14.1065571976942,1579.69089748153,0.0,1.0
2007-07-02,24.66,25.0,24.1,24.1,6500,14.0495840264595,14.2432928086573,13.7305342675456,13.7305342675456,11408.8787040333,0.0,1.0
2007-07-03,24.99,24.99,24.99,24.99,100,14.2375954915338,14.2375954915338,14.2375954915338,14.2375954915338,175.521210831281,0.0,1.0
2007-07-05,25.13,25.15,25.0,25.0,2500,14.3173579312623,14.3287525655092,14.2432928086573,14.2432928086573,4388.03027078202,0.0,1.0
2007-07-06,25.13,25.13,25.13,25.13,0,14.3173579312623,14.3173579312623,14.3173579312623,14.3173579312623,0,0.0,1.0
2007-07-09,25.16,25.37,25.16,25.3,1000,14.3344498826327,14.4540935422254,14.3344498826327,14.4142123223612,1755.21210831281,0.0,1.0
2007-07-10,25.09,25.09,25.09,25.09,600,14.2945686627684,14.2945686627684,14.2945686627684,14.2945686627684,1053.12726498769,0.0,1.0
2007-07-11,24.99,25.01,24.84,24.85,2000,14.2375954915338,14.2489901257807,14.1521357346819,14.1578330518053,3510.42421662562,0.0,1.0
2007-07-12,24.83,25.0,24.83,24.99,1000,14.1464384175584,14.2432928086573,14.1464384175584,14.2375954915338,1755.21210831281,0.0,1.0
2007-07-13,24.54,24.54,24.54,24.54,300,13.981216220978,13.981216220978,13.981216220978,13.981216220978,526.563632493842,0.0,1.0
2007-07-16,24.5,24.51,24.5,24.51,400,13.9584269524841,13.9641242696076,13.9584269524841,13.9641242696076,702.084843325125,0.0,1.0
2007-07-17,24.67,24.75,24.5,24.5,1600,14.055281343583,14.1008598805707,13.9584269524841,13.9584269524841,2808.33937330049,0.0,1.0
2007-07-18,24.0,24.8,23.32,24.68,12700,13.673561096311,14.129346466188,13.2861435319155,14.0609786607065,22291.1937755726,0.0,1.0
2007-07-19,23.64,23.78,23.64,23.76,3000,13.4684576798663,13.5482201195948,13.4684576798663,13.5368254853479,5265.63632493843,0.0,1.0
2007-07-20,23.44,23.59,23.25,23.59,3100,13.3545113373971,13.439971094249,13.2462623120513,13.439971094249,5441.15753576969,0.0,1.0
2007-07-23,22.52,23.25,22.51,23.25,5900,12.8303581620385,13.2462623120513,12.824660844915,13.2462623120513,10355.7514390455,0.0,1.0
2007-07-24,22.3,22.79,22.25,22.79,9400,12.7050171853223,12.984185724372,12.676530599705,12.984185724372,16498.9938181404,0.0,1.0
2007-07-25,22.0,22.21,22.0,22.21,2600,12.5340976716184,12.6537413312111,12.5340976716184,12.6537413312111,4563.5514816133,0.0,1.0
2007-07-26,21.98,22.22,21.98,22.0,1200,12.5227030373715,12.6594386483346,12.5227030373715,12.5340976716184,2106.25452997537,0.0,1.0
2007-07-27,21.48,21.85,20.65,21.85,9400,12.2378371811983,12.4486379147665,11.7649598599509,12.4486379147665,16498.9938181404,0.0,1.0
2007-07-30,21.95,21.95,21.52,21.88,4700,12.5056110860011,12.5056110860011,12.2606264496922,12.4657298661368,8249.49690907019,0.0,1.0
2007-07-31,22.19,22.5,21.95,21.95,5000,12.6423466969642,12.8189635277915,12.5056110860011,12.5056110860011,8776.06054156404,0.0,1.0
2007-08-01,22.01,22.05,22.01,22.05,200,12.5397949887419,12.5625842572357,12.5397949887419,12.5625842572357,351.042421662561,0.0,1.0
2007-08-02,22.01,22.01,22.01,22.01,0,12.5397949887419,12.5397949887419,12.5397949887419,12.5397949887419,0,0.0,1.0
2007-08-03,21.85,22.08,21.85,22.0,4500,12.4486379147665,12.5796762086061,12.4486379147665,12.5340976716184,7898.45448740761,0.0,1.0
2007-08-06,21.75,21.75,21.6,21.6,2400,12.3916647435318,12.3916647435318,12.3062049866799,12.3062049866799,4212.50905995075,0.0,1.0
2007-08-07,21.9,22.0,21.75,21.75,4100,12.4771245003838,12.5340976716184,12.3916647435318,12.3916647435318,7196.3696440825,0.0,1.0
2007-08-08,22.35,22.35,21.75,21.75,2700,12.7335037709396,12.7335037709396,12.3916647435318,12.3916647435318,4739.07269244458,0.0,1.0
2007-08-09,22.5,22.5,22.37,22.49,1100,12.8189635277915,12.8189635277915,12.7448984051865,12.8132662106681,1930.7333191441,0.0,1.0
2007-08-10,22.25,22.3,22.25,22.3,2000,12.676530599705,12.7050171853223,12.676530599705,12.7050171853223,3510.42421662561,0.0,1.0
2007-08-13,21.91,22.0,21.75,21.81,3500,12.4828218175072,12.5340976716184,12.3916647435318,12.4258486462726,6143.24237909485,0.0,1.0
2007-08-14,22.24,22.25,21.96,22.24,2400,12.6708332825815,12.676530599705,12.5113084031245,12.6708332825815,4212.50905995074,0.0,1.0
2007-08-15,21.75,21.77,21.75,21.77,19200,12.3916647435318,12.4030593777787,12.3916647435318,12.4030593777787,33700.072479606,0.0,1.0
2007-08-16,21.75,21.75,21.75,21.75,1300,12.3916647435318,12.3916647435318,12.3916647435318,12.3916647435318,2281.77574080666,0.0,1.0
2007-08-17,21.75,21.92,21.75,21.92,2500,12.3916647435318,12.4885191346307,12.3916647435318,12.4885191346307,4388.03027078203,0.0,1.0
2007-08-20,23.68,23.98,21.5,21.75,4900,13.4912469483602,13.6621664620641,12.2492318154453,12.3916647435318,8600.53933073274,0.0,1.0
2007-08-21,22.71,23.7,22.71,23.7,4600,12.9386071873843,13.5026415826071,12.9386071873843,13.5026415826071,8073.9756982389,0.0,1.0
2007-08-22,22.71,22.71,22.71,22.71,0,12.9386071873843,12.9386071873843,12.9386071873843,12.9386071873843,0,0.0,1.0
2007-08-23,22.71,22.71,22.71,22.71,0,12.9386071873843,12.9386071873843,12.9386071873843,12.9386071873843,0,0.0,1.0
2007-08-24,22.92,22.92,22.92,22.92,400,13.058250846977,13.058250846977,13.058250846977,13.058250846977,702.084843325123,0.0,1.0
2007-08-27,22.92,22.92,22.92,22.92,0,13.058250846977,13.058250846977,13.058250846977,13.058250846977,0,0.0,1.0
2007-08-28,22.92,22.94,22.9,22.94,500,13.058250846977,13.0696454812239,13.0468562127301,13.0696454812239,877.606054156404,0.0,1.0
2007-08-29,22.92,22.92,22.92,22.92,0,13.058250846977,13.058250846977,13.058250846977,13.058250846977,0,0.0,1.0
2007-08-30,22.75,22.75,22.75,22.75,1000,12.9613964558781,12.9613964558781,12.9613964558781,12.9613964558781,1755.21210831281,0.0,1.0
2007-08-31,22.8,22.95,22.8,22.95,1100,12.9898830414954,13.0753427983474,12.9898830414954,13.0753427983474,1930.73331914409,0.0,1.0
2007-09-04,23.1,23.25,22.92,22.92,1300,13.1608025551993,13.2462623120513,13.058250846977,13.058250846977,2281.77574080665,0.0,1.0
2007-09-05,23.28,23.28,23.28,23.28,200,13.2633542634216,13.2633542634216,13.2633542634216,13.2633542634216,351.042421662563,0.0,1.0
2007-09-06,23.43,23.45,23.25,23.25,800,13.3488140202736,13.3602086545205,13.2462623120513,13.2462623120513,1404.16968665025,0.0,1.0
2007-09-07,23.4,23.41,23.4,23.41,1000,13.3317220689032,13.3374193860267,13.3317220689032,13.3374193860267,1755.21210831281,0.0,1.0
2007-09-10,23.03,23.49,23.03,23.25,1400,13.1209213353351,13.3829979230144,13.1209213353351,13.2462623120513,2457.29695163793,0.0,1.0
2007-09-11,23.03,23.03,23.03,23.03,0,13.1209213353351,13.1209213353351,13.1209213353351,13.1209213353351,0,0.0,1.0
2007-09-12,23.03,23.03,23.03,23.03,200,13.2263217021191,13.2263217021191,13.2263217021191,13.2263217021191,348.24496966999,0.185,1.0
2007-09-13,23.03,23.03,23.03,23.03,0,13.2263217021191,13.2263217021191,13.2263217021191,13.2263217021191,0,0.0,1.0
2007-09-14,23.34,23.5,23.09,23.09,1200,13.4043572960252,13.4962466348154,13.2607802041655,13.2607802041655,2089.46981801994,0.0,1.0
2007-09-17,23.34,23.34,23.34,23.34,0,13.4043572960252,13.4043572960252,13.4043572960252,13.4043572960252,0,0.0,1.0
2007-09-18,23.75,23.75,23.35,23.47,1100,13.6398237266752,13.6398237266752,13.4101003796996,13.4790173837923,1915.34733318494,0.0,1.0
2007-09-19,25.67,25.67,23.74,23.74,5400,14.742495792158,14.742495792158,13.6340806430008,13.6340806430008,9402.6141810897,0.0,1.0
2007-09-20,26.0,26.35,25.5,25.5,3700,14.9320175534128,15.1330254820165,14.6448633696934,14.6448633696934,6442.53193889482,0.0,1.0
2007-09-21,25.28,26.0,25.17,26.0,2400,14.5185155288568,14.9320175534128,14.4553416084385,14.9320175534128,4178.93963603987,0.0,1.0
2007-09-24,24.88,24.99,24.57,24.99,900,14.2887921818812,14.3519661022995,14.1107565879751,14.3519661022995,1567.10236351495,0.0,1.0
2007-09-25,24.88,24.88,24.88,24.88,0,14.2887921818812,14.2887921818812,14.2887921818812,14.2887921818812,0,0.0,1.0
2007-09-26,24.42,25.64,24.32,25.57,1100,14.0246103328593,14.7252665411348,13.9671794961154,14.6850649554141,1915.34733318494,0.0,1.0
2007-09-27,24.51,24.51,24.5,24.5,200,14.0762980859288,14.0762980859288,14.0705550022544,14.0705550022544,348.244969669989,0.0,1.0
2007-09-28,24.25,24.25,24.25,24.25,2700,13.9269779103947,13.9269779103947,13.9269779103947,13.9269779103947,4701.30709054484,0.0,1.0
2007-10-01,24.49,24.49,24.24,24.25,1900,14.06481191858,14.06481191858,13.9212348267203,13.9269779103947,3308.3272118649,0.0,1.0
2007-10-02,25.38,25.5,24.5,24.5,1900,14.5759463656007,14.6448633696934,14.0705550022544,14.0705550022544,3308.32721186489,0.0,1.0
2007-10-03,25.61,25.61,25.61,25.61,200,14.7080372901116,14.7080372901116,14.7080372901116,14.7080372901116,348.24496966999,0.0,1.0
2007-10-04,25.25,25.25,25.25,25.25,400,14.5012862778336,14.5012862778336,14.5012862778336,14.5012862778336,696.489939339979,0.0,1.0
2007-10-05,25.25,25.25,25.25,25.25,0,14.5012862778336,14.5012862778336,14.5012862778336,14.5012862778336,0,0.0,1.0
2007-10-08,25.25,25.25,25.25,25.25,0,14.5012862778336,14.5012862778336,14.5012862778336,14.5012862778336,0,0.0,1.0
2007-10-09,25.22,25.22,25.22,25.22,100,14.4840570268105,14.4840570268105,14.4840570268105,14.4840570268105,174.122484834994,0.0,1.0
2007-10-10,25.22,25.22,25.22,25.22,0,14.4840570268105,14.4840570268105,14.4840570268105,14.4840570268105,0,0.0,1.0
2007-10-11,25.49,25.65,25.28,25.65,3000,14.639120286019,14.7310096248092,14.5185155288568,14.7310096248092,5223.67454504983,0.0,1.0
2007-10-12,25.01,25.01,25.01,25.01,100,14.3634522696483,14.3634522696483,14.3634522696483,14.3634522696483,174.122484834994,0.0,1.0
2007-10-15,24.5,24.62,24.5,24.62,2200,14.0705550022544,14.1394720063471,14.0705550022544,14.1394720063471,3830.69466636988,0.0,1.0
2007-10-16,24.49,25.21,24.49,25.21,2400,14.06481191858,14.4783139431361,14.06481191858,14.4783139431361,4178.93963603987,0.0,1.0
2007-10-17,24.25,24.25,23.52,24.0,4600,13.9269779103947,13.9269779103947,13.5077328021642,13.7834008185349,8009.63430240973,0.0,1.0
2007-10-18,24.25,24.25,24.25,24.25,200,13.9269779103947,13.9269779103947,13.9269779103947,13.9269779103947,348.244969669988,0.0,1.0
2007-10-19,24.24,24.24,24.24,24.24,200,13.9212348267203,13.9212348267203,13.9212348267203,13.9212348267203,348.244969669989,0.0,1.0
2007-10-22,23.67,23.94,23.67,23.94,800,13.5938790572801,13.7489423164886,13.5938790572801,13.7489423164886,1392.97987867995,0.0,1.0
2007-10-23,23.5,23.7,23.5,23.7,900,13.4962466348154,13.6111083083032,13.4962466348154,13.6111083083032,1567.10236351496,0.0,1.0
2007-10-24,22.87,23.58,22.87,23.49,1800,13.1344323633289,13.5421913042106,13.1344323633289,13.4905035511411,3134.2047270299,0.0,1.0
2007-10-25,24.01,24.01,22.85,23.07,1700,13.7891439022093,13.7891439022093,13.1229461959801,13.2492940368167,2960.08224219491,0.0,1.0
2007-10-26,23.83,23.91,23.83,23.91,800,13.6857683960703,13.7317130654654,13.6857683960703,13.7317130654654,1392.97987867996,0.0,1.0
2007-10-29,23.11,24.0,23.07,23.83,3100,13.2722663715143,13.7834008185349,13.2492940368167,13.6857683960703,5397.79702988481,0.0,1.0
2007-10-30,23.18,23.19,23.0,23.07,2700,13.312467957235,13.3182110409094,13.209092451096,13.2492940368167,4701.30709054485,0.0,1.0
2007-10-31,23.75,23.78,22.94,22.94,1600,13.6398237266752,13.6570529776984,13.1746339490496,13.1746339490496,2785.95975735991,0.0,1.0
2007-11-01,23.0,23.65,23.0,23.65,1500,13.209092451096,13.5823928899313,13.209092451096,13.5823928899313,2611.83727252491,0.0,1.0
2007-11-02,22.8,23.0,22.8,23.0,7000,13.0942307776082,13.209092451096,13.0942307776082,13.209092451096,12188.5739384496,0.0,1.0
2007-11-05,22.81,23.03,22.77,22.77,1400,13.0999738612826,13.2263217021191,13.077001526585,13.077001526585,2437.71478768992,0.0,1.0
2007-11-06,23.0,23.0,22.89,22.89,300,13.209092451096,13.209092451096,13.1459185306777,13.1459185306777,522.367454504983,0.0,1.0
2007-11-07,22.49,22.79,22.28,22.75,6700,12.9161951837021,13.0884876939338,12.7955904265399,13.0655153592362,11666.2064839446,0.0,1.0
2007-11-08,22.11,22.37,21.8,22.37,2000,12.6979580040753,12.8472781796094,12.5199224101692,12.8472781796094,3482.44969669989,0.0,1.0
2007-11-09,22.11,22.11,22.11,22.11,0,12.6979580040753,12.6979580040753,12.6979580040753,12.6979580040753,0,0.0,1.0
2007-11-12,21.75,22.23,21.75,21.75,1000,12.4912069917973,12.766875008168,12.4912069917973,12.4912069917973,1741.22484834994,0.0,1.0
2007-11-13,22.01,22.01,21.98,22.0,1600,12.6405271673314,12.6405271673314,12.6232979163082,12.634784083657,2785.95975735991,0.0,1.0
2007-11-14,21.86,22.05,21.86,22.05,500,12.5543809122156,12.663499502029,12.5543809122156,12.663499502029,870.61242417497,0.0,1.0
2007-11-15,22.04,22.04,22.0,22.0,400,12.6577564183546,12.6577564183546,12.634784083657,12.634784083657,696.489939339977,0.0,1.0
2007-11-16,21.99,22.08,21.99,22.08,1400,12.6290409999826,12.6807287530521,12.6290409999826,12.6807287530521,2437.71478768993,0.0,1.0
2007-11-19,21.3,21.65,21.3,21.65,1300,12.2327682264497,12.4337761550534,12.2327682264497,12.4337761550534,2263.59230285494,0.0,1.0
2007-11-20,21.37,21.83,21.37,21.83,600,12.2729698121705,12.5371516611924,12.2729698121705,12.5371516611924,1044.73490900997,0.0,1.0
2007-11-21,20.8,21.36,20.8,21.26,4000,11.9456140427303,12.2672267284961,11.9456140427303,12.2097958917522,6964.89939339977,0.0,1.0
2007-11-23,20.46,21.08,20.45,21.06,2500,11.750349197801,12.1064203856132,11.7446061141266,12.0949342182644,4353.06212087487,0.0,1.0
2007-11-26,19.96,20.5,19.58,20.5,5000,11.4631950140815,11.7733215324986,11.2449578344547,11.7733215324986,8706.12424174977,0.0,1.0
2007-11-27,19.63,19.74,19.45,19.67,6400,11.2736732528267,11.336847173245,11.1702977466877,11.2966455875243,11143.8390294396,0.0,1.0
2007-11-28,20.15,20.25,19.9,19.94,5900,11.5723136038949,11.6297444406388,11.4287365120352,11.4517088467328,10273.2266052647,0.0,1.0
2007-11-29,21.1,21.15,20.15,20.15,2400,12.117906552962,12.1466219713339,11.5723136038949,11.5723136038949,4178.93963603986,0.0,1.0
2007-11-30,20.1,21.1,19.91,21.09,5400,11.543598185523,12.117906552962,11.4344795957096,12.1121634692876,9402.61418108971,0.0,1.0
2007-12-03,20.1,20.1,20.1,20.1,0,11.543598185523,11.543598185523,11.543598185523,11.543598185523,0,0.0,1.0
2007-12-04,20.08,20.08,20.0,20.0,800,11.5321120181742,11.5321120181742,11.4861673487791,11.4861673487791,1392.97987867996,0.0,1.0
2007-12-05,20.07,20.07,20.06,20.07,1300,11.5263689344998,11.5263689344998,11.5206258508254,11.5263689344998,2263.59230285494,0.0,1.0
2007-12-06,19.5,19.51,19.5,19.51,200,11.1990131650596,11.204756248734,11.1990131650596,11.204756248734,348.24496966999,0.0,1.0
2007-12-07,20.1,20.1,19.98,19.98,600,11.543598185523,11.543598185523,11.4746811814303,11.4746811814303,1044.73490900997,0.0,1.0
2007-12-10,20.1,20.1,19.93,20.1,2300,11.543598185523,11.543598185523,11.4459657630584,11.543598185523,4004.81715120488,0.0,1.0
2007-12-11,20.28,20.33,19.52,20.01,10300,11.646973691662,11.675689110034,11.2104993324084,11.4919104324535,17934.6159380045,0.0,1.0
2007-12-12,19.75,20.0,19.52,20.0,10700,11.4488373048956,11.5937592960968,11.3155090729905,11.5937592960968,18458.2062241059,0.185,1.0
2007-12-13,19.33,19.53,19.33,19.53,1800,11.2053683596775,11.3213059526385,11.2053683596775,11.3213059526385,3105.11880405522,0.0,1.0
2007-12-14,20.15,20.15,19.33,19.33,2700,11.6807124908175,11.6807124908175,11.2053683596775,11.2053683596775,4657.67820608282,0.0,1.0
2007-12-17,20.15,20.15,20.15,20.15,0,11.6807124908175,11.6807124908175,11.6807124908175,11.6807124908175,0,0.0,1.0
2007-12-18,19.5,19.5,19.5,19.5,700,11.3039153136944,11.3039153136944,11.3039153136944,11.3039153136944,1207.54620157702,0.0,1.0
2007-12-19,18.87,19.65,18.84,19.5,12800,10.9387118958673,11.3908685084151,10.9213212569232,11.3039153136944,22080.8448288371,0.0,1.0
2007-12-20,19.62,19.65,19.0,19.03,3200,11.3734778694709,11.3908685084151,11.0140713312919,11.0314619702361,5520.21120720928,0.0,1.0
2007-12-21,19.62,19.62,19.62,19.62,0,11.3734778694709,11.3734778694709,11.3734778694709,11.3734778694709,0,0.0,1.0
2007-12-24,19.0,19.05,18.54,19.04,5100,11.0140713312919,11.0430557295322,10.7474148674817,11.0372588498841,8797.83661148979,0.0,1.0
2007-12-26,18.44,18.57,18.05,18.57,2000,10.6894460710012,10.7648055064259,10.4633677647273,10.7648055064259,3450.1320045058,0.0,1.0
2007-12-27,19.5,19.62,19.41,19.62,8900,11.3039153136944,11.3734778694709,11.2517433968619,11.3734778694709,15353.0874200507,0.0,1.0
2007-12-28,18.4,19.08,18.25,19.08,3100,10.666258552409,11.0604463684763,10.5793053576883,11.0604463684763,5347.70460698399,0.0,1.0
2007-12-31,18.21,18.5,18.0,18.5,11800,10.5561178390961,10.7242273488895,10.4343833664871,10.7242273488895,20355.7788265842,0.0,1.0
2008-01-02,17.4,19.09,17.11,19.09,19700,10.0865705876042,11.0662432481244,9.9184610778108,11.0662432481244,33983.800244382,0.0,1.0
2008-01-03,17.79,17.79,17.06,17.48,9700,10.3126488938781,10.3126488938781,9.88947667957055,10.1329456247886,16733.140221853,0.0,1.0
2008-01-04,17.16,17.2,16.75,17.0,4200,9.94744547605104,9.97063299464323,9.70977341048106,9.85469540168227,7245.27720946215,0.0,1.0
2008-01-07,17.86,18.34,16.66,16.67,2400,10.3532270514144,10.6314772745207,9.65760149364862,9.66339837329667,4140.15840540696,0.0,1.0
2008-01-08,17.39,18.5,17.39,18.22,8600,10.0807737079562,10.7242273488895,10.0807737079562,10.5619147187442,14835.5676193748,0.0,1.0
2008-01-09,17.3,17.3,17.3,17.3,1000,10.0286017911237,10.0286017911237,10.0286017911237,10.0286017911237,1725.0660022529,0.0,1.0
2008-01-10,17.5,17.74,17.46,17.49,1400,10.1445393840847,10.2836644956378,10.1213518654925,10.1387425044366,2415.09240315405,0.0,1.0
2008-01-11,17.84,17.84,16.7,17.15,3200,10.3416332921183,10.3416332921183,9.68078901224081,9.94164859640299,5520.21120720928,0.0,1.0
2008-01-14,17.15,18.2,17.06,17.51,14200,9.94164859640299,10.5503209594481,9.88947667957055,10.1503362637327,24495.9372319911,0.0,1.0
2008-01-15,17.44,17.44,15.75,17.25,4700,10.1097581061964,10.1097581061964,9.13008544567622,9.99961739288348,8107.8102105886,0.0,1.0
2008-01-16,17.46,18.48,17.0,17.03,2000,10.1213518654925,10.7126335895934,9.85469540168227,9.87208604062641,3450.13200450578,0.0,1.0
2008-01-17,17.88,17.91,17.4,17.4,1000,10.3648208107105,10.3822114496547,10.0865705876042,10.0865705876042,1725.0660022529,0.0,1.0
2008-01-18,17.02,18.28,17.02,18.28,2500,9.86628916097836,10.5966959966325,9.86628916097836,10.5966959966325,4312.66500563224,0.0,1.0
2008-01-22,17.0,18.14,17.0,17.02,500,9.85469540168227,10.5155396815598,9.85469540168227,9.86628916097836,862.533001126446,0.0,1.0
2008-01-23,16.75,17.01,16.0,17.0,5600,9.70977341048106,9.86049228133031,9.27500743687743,9.85469540168227,9660.3696126162,0.0,1.0
2008-01-24,17.38,17.97,16.14,16.14,8700,10.0749768283081,10.416992727543,9.3561637519501,9.3561637519501,15008.0742196002,0.0,1.0
2008-01-25,17.0,17.35,17.0,17.35,7800,9.85469540168227,10.057586189364,9.85469540168227,10.057586189364,13455.5148175726,0.0,1.0
2008-01-28,16.85,17.36,16.85,16.97,12700,9.76774220696154,10.063383069012,9.76774220696154,9.83730476273812,21908.3382286118,0.0,1.0
2008-01-29,16.75,16.85,16.75,16.85,1800,9.70977341048106,9.76774220696154,9.70977341048106,9.76774220696154,3105.11880405521,0.0,1.0
2008-01-30,17.04,17.42,16.99,16.99,12600,9.87788292027446,10.0981643469003,9.84889852203422,9.84889852203422,21735.8316283865,0.0,1.0
2008-01-31,17.03,17.09,17.0,17.0,3100,9.87208604062641,9.9068673185147,9.85469540168227,9.85469540168227,5347.70460698397,0.0,1.0
2008-02-01,17.4,17.46,17.2,17.46,2600,10.0865705876042,10.1213518654925,9.97063299464323,10.1213518654925,4485.17160585752,0.0,1.0
2008-02-04,17.08,17.5,17.08,17.5,2000,9.90107043886665,10.1445393840847,9.90107043886665,10.1445393840847,3450.13200450579,0.0,1.0
2008-02-05,17.05,17.06,17.05,17.06,400,9.88367979992251,9.88947667957055,9.88367979992251,9.88947667957055,690.026400901157,0.0,1.0
2008-02-06,16.91,17.09,16.91,17.0,6400,9.80252348484983,9.9068673185147,9.80252348484983,9.85469540168227,11040.4224144185,0.0,1.0
2008-02-07,17.03,17.47,16.95,17.07,4000,9.87208604062641,10.1271487451405,9.82571100344202,9.89527355921861,6900.26400901158,0.0,1.0
2008-02-08,17.16,18.0,17.15,17.3,28400,9.94744547605104,10.4343833664871,9.94164859640299,10.0286017911237,48991.8744639822,0.0,1.0
2008-02-11,17.47,17.75,17.15,17.42,1900,10.1271487451405,10.2894613752859,9.94164859640299,10.0981643469003,3277.62540428051,0.0,1.0
2008-02-12,17.47,17.47,17.47,17.47,0,10.1271487451405,10.1271487451405,10.1271487451405,10.1271487451405,0,0.0,1.0
2008-02-13,17.65,17.82,17.32,17.8,2200,10.2314925788054,10.3300395328222,10.0401955504198,10.3184457735261,3795.14520495637,0.0,1.0
2008-02-14,17.5,17.51,17.5,17.51,200,10.1445393840847,10.1503362637327,10.1445393840847,10.1503362637327,345.013200450578,0.0,1.0
2008-02-15,17.5,17.5,17.5,17.5,0,10.1445393840847,10.1445393840847,10.1445393840847,10.1445393840847,0,0.0,1.0
2008-02-19,17.0,17.5,17.0,17.5,3300,9.85469540168227,10.1445393840847,9.85469540168227,10.1445393840847,5692.71780743455,0.0,1.0
2008-02-20,17.0,17.0,17.0,17.0,0,9.85469540168227,9.85469540168227,9.85469540168227,9.85469540168227,0,0.0,1.0
2008-02-21,17.13,17.48,17.1,17.1,4600,9.93005483710689,10.1329456247886,9.91266419816275,9.91266419816275,7935.30361036331,0.0,1.0
2008-02-22,17.3,17.48,17.06,17.32,25000,10.0286017911237,10.1329456247886,9.88947667957055,10.0401955504198,43126.6500563224,0.0,1.0
2008-02-25,17.6,17.6,17.25,17.25,4400,10.2025081805652,10.2025081805652,9.99961739288348,9.99961739288348,7590.29040991271,0.0,1.0
2008-02-26,17.2,17.25,17.05,17.25,1500,9.97063299464323,9.99961739288348,9.88367979992251,9.99961739288348,2587.59900337934,0.0,1.0
2008-02-27,16.91,17.0,16.77,17.0,2100,9.80252348484983,9.85469540168227,9.72136716977715,9.85469540168227,3622.63860473108,0.0,1.0
2008-02-28,16.86,17.29,16.76,16.99,4000,9.77353908660959,10.0228049114757,9.71557029012911,9.84889852203422,6900.26400901157,0.0,1.0
2008-02-29,17.13,17.32,16.92,16.92,2300,9.93005483710689,10.0401955504198,9.80832036449788,9.80832036449788,3967.65180518166,0.0,1.0
2008-03-03,16.97,17.25,16.96,16.96,2400,9.83730476273812,9.99961739288348,9.83150788309007,9.83150788309007,4140.15840540694,0.0,1.0
2008-03-04,17.0,17.16,16.85,16.94,7000,9.85469540168227,9.94744547605104,9.76774220696154,9.81991412379398,12075.4620157703,0.0,1.0
2008-03-05,17.2,17.25,17.19,17.19,1900,9.97063299464323,9.99961739288348,9.96483611499519,9.96483611499519,3277.6254042805,0.0,1.0
2008-03-06,16.72,17.01,16.72,17.0,2100,9.69238277153691,9.86049228133031,9.69238277153691,9.85469540168227,3622.63860473108,0.0,1.0
2008-03-07,16.89,16.89,16.89,16.89,500,9.79092972555373,9.79092972555373,9.79092972555373,9.79092972555373,862.533001126447,0.0,1.0
2008-03-10,17.11,17.6,16.7,17.6,8800,9.9184610778108,10.2025081805652,9.68078901224081,10.2025081805652,15180.5808198255,0.0,1.0
2008-03-11,16.8,16.8,16.8,16.8,33000,9.7387578087213,9.7387578087213,9.7387578087213,9.7387578087213,56927.1780743455,0.0,1.0
2008-03-12,16.87,16.87,16.55,16.57,700,9.88657823974653,9.88657823974653,9.69904385701275,9.71076475593361,1194.44763533301,0.185,1.0
2008-03-13,16.83,17.19,16.7,16.88,4100,9.86313644190481,10.0741126224803,9.78695059891921,9.89243868920696,6996.05043552189,0.0,1.0
2008-03-14,16.56,16.56,16.36,16.56,11900,9.70490430647318,9.70490430647318,9.58769531726457,9.70490430647318,20305.6098006611,0.0,1.0
2008-03-17,16.35,16.35,16.35,16.35,200,9.58183486780414,9.58183486780414,9.58183486780414,9.58183486780414,341.270752952287,0.0,1.0
2008-03-18,16.5,16.55,16.5,16.55,400,9.6697416097106,9.69904385701275,9.6697416097106,9.69904385701275,682.541505904575,0.0,1.0
2008-03-19,16.58,16.8,16.58,16.8,400,9.71662520539404,9.84555509352352,9.71662520539404,9.84555509352352,682.541505904575,0.0,1.0
2008-03-20,16.32,16.59,16.2,16.59,5800,9.56425351942285,9.72248565485447,9.49392812589768,9.72248565485447,9896.85183561633,0.0,1.0
2008-03-24,16.42,16.6,16.34,16.34,3300,9.62285801402715,9.7283461043149,9.57597441834371,9.57597441834371,5630.96742371275,0.0,1.0
2008-03-25,16.42,16.42,16.42,16.42,0,9.62285801402715,9.62285801402715,9.62285801402715,9.62285801402715,0,0.0,1.0
2008-03-26,16.59,16.59,16.4,16.5,600,9.72248565485447,9.72248565485447,9.61113711510629,9.6697416097106,1023.81225885686,0.0,1.0
2008-03-27,16.59,16.59,16.5,16.54,2100,9.72248565485447,9.72248565485447,9.6697416097106,9.69318340755232,3583.34290599902,0.0,1.0
2008-03-28,16.31,16.5,16.31,16.5,14800,9.55839306996241,9.6697416097106,9.55839306996241,9.6697416097106,25254.0357184693,0.0,1.0
2008-03-31,16.31,16.31,16.31,16.31,0,9.55839306996241,9.55839306996241,9.55839306996241,9.55839306996241,0,0.0,1.0
2008-04-01,16.75,16.75,16.5,16.5,1400,9.81625284622136,9.81625284622136,9.6697416097106,9.6697416097106,2388.89527066601,0.0,1.0
2008-04-02,16.69,16.69,16.5,16.51,2100,9.78109014945878,9.78109014945878,9.6697416097106,9.67560205917103,3583.34290599902,0.0,1.0
2008-04-03,16.69,16.69,16.5,16.5,500,9.78109014945878,9.78109014945878,9.6697416097106,9.6697416097106,853.176882380719,0.0,1.0
2008-04-04,16.79,16.79,16.79,16.79,100,9.83969464406309,9.83969464406309,9.83969464406309,9.83969464406309,170.635376476144,0.0,1.0
2008-04-07,16.5,16.75,16.5,16.74,2800,9.6697416097106,9.81625284622136,9.6697416097106,9.81039239676093,4777.79054133202,0.0,1.0
2008-04-08,16.72,16.72,16.22,16.22,600,9.79867149784007,9.79867149784007,9.50564902481854,9.50564902481854,1023.81225885686,0.0,1.0
2008-04-09,16.5,16.51,16.41,16.41,2200,9.6697416097106,9.67560205917103,9.61699756456672,9.61699756456672,3753.97828247516,0.0,1.0
2008-04-10,16.6,16.8,16.6,16.77,3900,9.7283461043149,9.84555509352352,9.7283461043149,9.82797374514223,6654.77968256961,0.0,1.0
2008-04-11,16.74,16.74,16.5,16.5,1000,9.81039239676093,9.81039239676093,9.6697416097106,9.6697416097106,1706.35376476144,0.0,1.0
2008-04-14,16.48,16.51,16.48,16.51,300,9.65802071078974,9.67560205917103,9.65802071078974,9.67560205917103,511.906129428431,0.0,1.0
2008-04-15,16.45,16.45,16.41,16.41,300,9.64043936240844,9.64043936240844,9.61699756456672,9.61699756456672,511.906129428431,0.0,1.0
2008-04-16,16.7,16.7,16.45,16.7,500,9.78695059891921,9.78695059891921,9.64043936240844,9.78695059891921,853.176882380719,0.0,1.0
2008-04-17,16.45,16.46,16.45,16.46,300,9.64043936240844,9.64629981186888,9.64043936240844,9.64629981186888,511.906129428431,0.0,1.0
2008-04-18,16.7,16.7,16.48,16.48,2100,9.78695059891921,9.78695059891921,9.65802071078974,9.65802071078974,3583.34290599902,0.0,1.0
2008-04-21,16.55,16.7,16.55,16.7,600,9.69904385701275,9.78695059891921,9.69904385701275,9.78695059891921,1023.81225885686,0.0,1.0
2008-04-22,16.41,16.7,16.41,16.69,800,9.61699756456672,9.78695059891921,9.61699756456672,9.78109014945878,1365.08301180915,0.0,1.0
2008-04-23,16.45,16.45,16.41,16.41,2500,9.64043936240844,9.64043936240844,9.61699756456672,9.61699756456672,4265.8844119036,0.0,1.0
2008-04-24,16.22,16.43,16.22,16.43,1100,9.50564902481854,9.62871846348758,9.50564902481854,9.62871846348758,1876.98914123758,0.0,1.0
2008-04-25,16.39,16.39,16.01,16.2,2200,9.60527666564586,9.60527666564586,9.38257958614949,9.49392812589768,3753.97828247516,0.0,1.0
2008-04-28,16.45,16.45,16.0,16.0,300,9.64043936240844,9.64043936240844,9.37671913668906,9.37671913668906,511.906129428431,0.0,1.0
2008-04-29,16.06,16.06,16.01,16.03,1100,9.41188183345165,9.41188183345165,9.38257958614949,9.39430048507036,1876.98914123758,0.0,1.0
2008-04-30,16.33,16.42,15.86,16.0,1600,9.57011396888328,9.62285801402715,9.29467284424303,9.37671913668906,2730.1660236183,0.0,1.0
2008-05-01,16.45,16.45,16.0,16.0,500,9.64043936240844,9.64043936240844,9.37671913668906,9.37671913668906,853.176882380719,0.0,1.0
2008-05-02,16.45,16.45,15.75,15.75,400,9.64043936240844,9.64043936240844,9.2302079001783,9.2302079001783,682.541505904575,0.0,1.0
2008-05-05,15.9,16.45,15.64,16.45,4600,9.31811464208476,9.64043936240844,9.16574295611356,9.64043936240844,7849.22731790261,0.0,1.0
2008-05-06,16.35,16.44,16.1,16.4,5400,9.58183486780414,9.63457891294801,9.43532363129337,9.61113711510629,9214.31032971176,0.0,1.0
2008-05-07,16.35,16.35,16.19,16.19,2300,9.58183486780414,9.58183486780414,9.48806767643725,9.48806767643725,3924.61365895131,0.0,1.0
2008-05-08,16.39,16.4,16.31,16.31,7000,9.60527666564586,9.61113711510629,9.55839306996241,9.55839306996241,11944.4763533301,0.0,1.0
2008-05-09,16.57,16.58,15.26,16.06,5200,9.71076475593361,9.71662520539404,8.94304587661719,9.41188183345165,8873.03957675948,0.0,1.0
2008-05-12,16.57,16.57,16.57,16.57,0,9.71076475593361,9.71076475593361,9.71076475593361,9.71076475593361,0,0.0,1.0
2008-05-13,16.59,16.59,16.58,16.58,600,9.72248565485447,9.72248565485447,9.71662520539404,9.71662520539404,1023.81225885686,0.0,1.0
2008-05-14,16.07,16.85,16.0,16.84,2800,9.41774228291208,9.87485734082567,9.37671913668906,9.86899689136524,4777.79054133202,0.0,1.0
2008-05-15,17.09,17.71,17.09,17.22,1300,10.015508127876,10.3788559944227,10.015508127876,10.0916939708616,2218.25989418987,0.0,1.0
2008-05-16,15.9,16.01,15.75,16.01,7900,9.31811464208476,9.38257958614949,9.2302079001783,9.38257958614949,13480.1947416154,0.0,1.0
2008-05-19,16.11,16.11,15.9,15.9,1000,9.4411840807538,9.4411840807538,9.31811464208476,9.31811464208476,1706.35376476144,0.0,1.0
2008-05-20,16.0,16.0,15.75,15.79,2300,9.37671913668906,9.37671913668906,9.2302079001783,9.25364969802002,3924.61365895131,0.0,1.0
2008-05-21,16.0,16.0,15.99,15.99,3000,9.37671913668906,9.37671913668906,9.37085868722863,9.37085868722863,5119.06129428431,0.0,1.0
2008-05-22,15.76,16.0,15.76,16.0,300,9.23606834963873,9.37671913668906,9.23606834963873,9.37671913668906,511.906129428431,0.0,1.0
2008-05-23,15.76,15.76,15.76,15.76,0,9.23606834963873,9.23606834963873,9.23606834963873,9.23606834963873,0,0.0,1.0
2008-05-27,15.45,15.7,15.4,15.7,800,9.05439441636538,9.20090565287614,9.02509216906322,9.20090565287614,1365.08301180915,0.0,1.0
2008-05-28,15.4,15.41,15.4,15.41,1000,9.02509216906322,9.03095261852365,9.02509216906322,9.03095261852365,1706.35376476144,0.0,1.0
2008-05-29,15.25,15.25,14.7,15.0,6800,8.93718542715676,8.93718542715676,8.61486070683308,8.790674190646,11603.2056003778,0.0,1.0
2008-05-30,15.97,15.97,14.7,14.7,11900,9.35913778830777,9.35913778830777,8.61486070683308,8.61486070683308,20305.6098006611,0.0,1.0
2008-06-02,15.99,16.04,15.99,16.04,800,9.37085868722863,9.40016093453079,9.37085868722863,9.40016093453079,1365.08301180915,0.0,1.0
2008-06-03,15.99,15.99,15.99,15.99,0,9.37085868722863,9.37085868722863,9.37085868722863,9.37085868722863,0,0.0,1.0
2008-06-04,15.0,15.03,15.0,15.03,1800,8.790674190646,8.80825553902729,8.790674190646,8.80825553902729,3071.43677657059,0.0,1.0
2008-06-05,15.71,15.8,15.71,15.77,1400,9.20676610233657,9.25951014748045,9.20676610233657,9.24192879909916,2388.89527066601,0.0,1.0
2008-06-06,15.1,15.14,15.05,15.05,2300,8.8492786852503,8.87272048309203,8.81997643794815,8.81997643794815,3924.61365895131,0.0,1.0
2008-06-09,15.1,15.15,15.1,15.15,1800,8.8492786852503,8.87858093255246,8.8492786852503,8.87858093255246,3071.43677657059,0.0,1.0
2008-06-10,15.1,15.25,15.1,15.1,500,8.8492786852503,8.93718542715676,8.8492786852503,8.8492786852503,853.176882380719,0.0,1.0
2008-06-11,15.07,15.19,14.81,15.0,2800,8.94011565188698,9.01130436311634,8.78587344422337,8.89858890366985,4719.84945643223,0.185,1.0
2008-06-12,14.5,14.68,14.5,14.55,1800,8.60196927354753,8.70875234039156,8.60196927354753,8.63163123655976,3034.18893627786,0.0,1.0
2008-06-13,14.87,14.87,14.3,14.31,1300,8.82146779983805,8.82146779983805,8.48332142149859,8.48925381410104,2191.35867620068,0.0,1.0
2008-06-16,14.9,14.9,14.9,14.9,300,8.83926497764539,8.83926497764539,8.83926497764539,8.83926497764539,505.69815604631,0.0,1.0
2008-06-17,14.37,14.51,14.37,14.51,1100,8.52484816971572,8.60790166614997,8.52484816971572,8.60790166614997,1854.2265721698,0.0,1.0
2008-06-18,14.0,14.48,14.0,14.0,3100,8.3053496434252,8.59010448834263,8.3053496434252,8.3053496434252,5225.54761247853,0.0,1.0
2008-06-19,14.0,14.0,14.0,14.0,0,8.3053496434252,8.3053496434252,8.3053496434252,8.3053496434252,0,0.0,1.0
2008-06-20,13.99,14.0,12.87,13.75,5100,8.29941725082275,8.3053496434252,7.63498927934873,8.15703982836403,8596.86865278727,0.0,1.0
2008-06-23,14.0,14.0,13.75,13.75,700,8.3053496434252,8.3053496434252,8.15703982836403,8.15703982836403,1179.96236410806,0.0,1.0
2008-06-24,13.5,13.99,13.06,13.06,600,8.00873001330287,8.29941725082275,7.74770473879522,7.74770473879522,1011.39631209262,0.0,1.0
2008-06-25,13.5,13.5,13.5,13.5,2300,8.00873001330287,8.00873001330287,8.00873001330287,8.00873001330287,3877.01919635504,0.0,1.0
2008-06-26,12.99,13.5,12.0,13.5,11100,7.70617799057809,8.00873001330287,7.11887112293588,8.00873001330287,18710.8317737135,0.0,1.0
2008-06-27,12.99,12.99,12.75,12.75,1100,7.70617799057809,7.70617799057809,7.56380056811938,7.56380056811938,1854.2265721698,0.0,1.0
2008-06-30,12.9,12.9,12.89,12.89,900,7.65278645715607,7.65278645715607,7.64685406455363,7.64685406455363,1517.09446813893,0.0,1.0
2008-07-01,12.9,12.9,12.9,12.9,0,7.65278645715607,7.65278645715607,7.65278645715607,7.65278645715607,0,0.0,1.0
2008-07-02,12.0,12.3,11.74,12.0,3200,7.11887112293588,7.29684290100928,6.96462891527227,7.11887112293588,5394.11366449398,0.0,1.0
2008-07-03,12.0,12.0,12.0,12.0,300,7.11887112293588,7.11887112293588,7.11887112293588,7.11887112293588,505.69815604631,0.0,1.0
2008-07-07,12.0,12.5,11.55,11.55,800,7.11887112293588,7.41549075305821,6.85191345582579,6.85191345582579,1348.52841612349,0.0,1.0
2008-07-08,11.89,11.9,11.75,11.75,1900,7.05361480430897,7.05954719691142,6.97056130787472,6.97056130787472,3202.7549882933,0.0,1.0
2008-07-09,11.98,11.98,11.25,11.29,1100,7.10700633773099,7.10700633773099,6.67394167775239,6.69767124816218,1854.2265721698,0.0,1.0
2008-07-10,11.21,11.98,11.21,11.98,1700,6.6502121073426,7.10700633773099,6.6502121073426,7.10700633773099,2865.62288426242,0.0,1.0
2008-07-11,11.99,12.06,10.73,11.21,11200,7.11293873033344,7.15446547855056,6.36545726242517,6.6502121073426,18879.3978257289,0.0,1.0
2008-07-14,11.99,11.99,11.99,11.99,0,7.11293873033344,7.11293873033344,7.11293873033344,7.11293873033344,0,0.0,1.0
2008-07-15,11.0,11.5,10.44,11.5,500,6.52563186269123,6.82225149281355,6.19341787695422,6.82225149281355,842.830260077183,0.0,1.0
2008-07-16,11.22,11.5,10.99,11.0,8100,6.65614449994505,6.82225149281355,6.51969947008878,6.52563186269123,13653.8502132504,0.0,1.0
2008-07-17,11.66,11.84,11.35,11.5,1800,6.9171697744527,7.02395284129674,6.73326560377686,6.82225149281355,3034.18893627786,0.0,1.0
2008-07-18,11.6,11.6,11.59,11.59,700,6.88157541883802,6.88157541883802,6.87564302623557,6.87564302623557,1179.96236410806,0.0,1.0
2008-07-21,12.0,12.5,11.93,11.93,2800,7.11887112293588,7.41549075305821,7.07734437471876,7.07734437471876,4719.84945643223,0.0,1.0
2008-07-22,11.75,12.0,11.64,12.0,3000,6.97056130787472,7.11887112293588,6.90530498924781,7.11887112293588,5056.9815604631,0.0,1.0
2008-07-23,11.97,11.97,11.5,11.5,10400,7.10107394512854,7.10107394512854,6.82225149281355,6.82225149281355,17530.8694096054,0.0,1.0
2008-07-24,11.97,11.97,11.97,11.97,0,7.10107394512854,7.10107394512854,7.10107394512854,7.10107394512854,0,0.0,1.0
2008-07-25,11.99,11.99,11.87,11.98,1800,7.11293873033344,7.11293873033344,7.04175001910408,7.10700633773099,3034.18893627786,0.0,1.0
2008-07-28,12.5,12.5,12.0,12.0,300,7.41549075305821,7.41549075305821,7.11887112293588,7.11887112293588,505.69815604631,0.0,1.0
2008-07-29,12.85,12.9,12.25,12.25,144100,7.62312449414384,7.65278645715607,7.26718093799705,7.26718093799705,242903.680954244,0.0,1.0
2008-07-30,12.9,12.9,12.7,12.9,4400,7.65278645715607,7.65278645715607,7.53413860510714,7.65278645715607,7416.90628867922,0.0,1.0
2008-07-31,12.82,12.9,12.82,12.9,1100,7.6053273163365,7.65278645715607,7.6053273163365,7.65278645715607,1854.2265721698,0.0,1.0
2008-08-01,13.0,13.0,13.0,13.0,300,7.71211038318054,7.71211038318054,7.71211038318054,7.71211038318054,505.69815604631,0.0,1.0
2008-08-04,13.0,13.0,12.88,13.0,2600,7.71211038318054,7.71211038318054,7.64092167195118,7.71211038318054,4382.71735240135,0.0,1.0
2008-08-05,12.97,13.0,12.87,13.0,4800,7.6943132053732,7.71211038318054,7.63498927934873,7.71211038318054,8091.17049674096,0.0,1.0
2008-08-06,12.74,12.85,12.5,12.75,5000,7.55786817551693,7.62312449414384,7.41549075305821,7.56380056811938,8428.30260077183,0.0,1.0
2008-08-07,12.75,12.75,12.25,12.25,2400,7.56380056811938,7.56380056811938,7.26718093799705,7.26718093799705,4045.58524837048,0.0,1.0
2008-08-08,12.99,12.99,12.35,12.35,6200,7.70617799057809,7.70617799057809,7.32650486402151,7.32650486402151,10451.0952249571,0.0,1.0
2008-08-11,11.46,12.06,11.0,12.06,21100,6.79852192240377,7.15446547855056,6.52563186269123,7.15446547855056,35567.4369752571,0.0,1.0
2008-08-12,11.4,11.66,11.4,11.62,1400,6.76292756678909,6.9171697744527,6.76292756678909,6.89344020404291,2359.92472821611,0.0,1.0
2008-08-13,11.38,11.7,11.1,11.5,4400,6.7510627815842,6.94089934486249,6.58495578871569,6.82225149281355,7416.90628867921,0.0,1.0
2008-08-14,11.5,11.85,11.41,11.53,2500,6.82225149281355,7.02988523389918,6.76885995939154,6.84004867062089,4214.15130038592,0.0,1.0
2008-08-15,11.82,11.83,11.65,11.65,600,7.01208805609185,7.01802044869429,6.91123738185025,6.91123738185025,1011.39631209262,0.0,1.0
2008-08-18,11.5,11.89,11.5,11.89,1600,6.82225149281355,7.05361480430897,6.82225149281355,7.05361480430897,2697.05683224699,0.0,1.0
2008-08-19,11.5,11.5,11.5,11.5,0,6.82225149281355,6.82225149281355,6.82225149281355,6.82225149281355,0,0.0,1.0
2008-08-20,12.15,12.15,11.84,11.89,2400,7.20785701197258,7.20785701197258,7.02395284129674,7.05361480430897,4045.58524837048,0.0,1.0
2008-08-21,12.15,12.15,12.15,12.15,0,7.20785701197258,7.20785701197258,7.20785701197258,7.20785701197258,0,0.0,1.0
2008-08-22,12.75,12.75,12.75,12.75,100,7.56380056811938,7.56380056811938,7.56380056811938,7.56380056811938,168.566052015437,0.0,1.0
2008-08-25,12.75,12.75,12.58,12.71,2100,7.56380056811938,7.56380056811938,7.46294989387778,7.54007099770959,3539.88709232417,0.0,1.0
2008-08-26,12.31,12.31,12.31,12.31,500,7.30277529361173,7.30277529361173,7.30277529361173,7.30277529361173,842.830260077183,0.0,1.0
2008-08-27,12.46,12.6,12.46,12.59,700,7.39176118264843,7.47481467908268,7.39176118264843,7.46888228648023,1179.96236410806,0.0,1.0
2008-08-28,12.3,12.6,11.33,11.33,1500,7.29684290100928,7.47481467908268,6.72140081857196,6.72140081857196,2528.49078023155,0.0,1.0
2008-08-29,12.3,12.3,12.29,12.3,2400,7.29684290100928,7.29684290100928,7.29091050840683,7.29684290100928,4045.58524837048,0.0,1.0
2008-09-02,12.74,12.74,11.91,12.25,700,7.55786817551693,7.55786817551693,7.06547958951386,7.26718093799705,1179.96236410806,0.0,1.0
2008-09-03,12.74,12.74,12.74,12.74,0,7.55786817551693,7.55786817551693,7.55786817551693,7.55786817551693,0,0.0,1.0
2008-09-04,12.5,12.75,12.5,12.75,1300,7.41549075305821,7.56380056811938,7.41549075305821,7.56380056811938,2191.35867620068,0.0,1.0
2008-09-05,12.25,12.25,11.79,11.97,500,7.26718093799705,7.26718093799705,6.99429087828451,7.10107394512854,842.830260077183,0.0,1.0
2008-09-08,12.63,12.94,12.25,12.69,4800,7.49261185689002,7.67651602756586,7.26718093799705,7.5282062125047,8091.17049674096,0.0,1.0
2008-09-09,12.63,12.63,12.63,12.63,0,7.49261185689002,7.49261185689002,7.49261185689002,7.49261185689002,0,0.0,1.0
2008-09-10,12.2,12.5,12.05,12.11,3300,7.34726823813008,7.5279387685759,7.25693297290717,7.29306707899633,5479.58760931891,0.185,1.0
2008-09-11,12.2,12.2,12.2,12.2,0,7.34726823813008,7.34726823813008,7.34726823813008,7.34726823813008,0,0.0,1.0
2008-09-12,12.09,12.3,11.9,12.3,1400,7.28102237696661,7.40749174827868,7.16659770768426,7.40749174827868,2324.67353122621,0.0,1.0
2008-09-15,12.09,12.09,12.09,12.09,0,7.28102237696661,7.28102237696661,7.28102237696661,7.28102237696661,0,0.0,1.0
2008-09-16,11.9,11.9,11.9,11.9,500,7.16659770768426,7.16659770768426,7.16659770768426,7.16659770768426,830.240546866502,0.0,1.0
2008-09-17,11.05,11.05,11.05,11.05,200,6.65469787142109,6.65469787142109,6.65469787142109,6.65469787142109,332.096218746601,0.0,1.0
2008-09-18,11.97,11.97,11.1,11.1,5100,7.20875416478828,7.20875416478828,6.6848096264954,6.6848096264954,8468.45357803833,0.0,1.0
2008-09-19,12.9,12.95,12.75,12.94,1500,7.76883280917033,7.79894456424463,7.67849754394742,7.79292221322977,2490.72164059951,0.0,1.0
2008-09-22,13.0,13.0,12.7,12.95,11900,7.82905631931893,7.82905631931893,7.64838578887311,7.79894456424463,19759.7250154228,0.0,1.0
2008-09-23,13.0,13.25,12.9,13.0,44900,7.82905631931893,7.97961509469045,7.76883280917033,7.82905631931893,74555.601108612,0.0,1.0
2008-09-24,13.0,13.0,12.66,12.66,400,7.82905631931893,7.82905631931893,7.62429638481367,7.62429638481367,664.192437493202,0.0,1.0
2008-09-25,13.45,13.45,13.45,13.45,100,8.10006211498767,8.10006211498767,8.10006211498767,8.10006211498767,166.0481093733,0.0,1.0
2008-09-26,13.45,13.45,13.45,13.45,0,8.10006211498767,8.10006211498767,8.10006211498767,8.10006211498767,0,0.0,1.0
2008-09-29,13.4,13.4,13.4,13.4,100,8.06995035991336,8.06995035991336,8.06995035991336,8.06995035991336,166.048109373301,0.0,1.0
2008-09-30,12.8,12.8,12.25,12.51,1400,7.70860929902172,7.70860929902172,7.37737999320438,7.53396111959076,2324.67353122621,0.0,1.0
2008-10-01,12.37,12.37,11.55,12.21,5000,7.44964820538271,7.44964820538271,6.95581542216413,7.35329058914494,8302.40546866503,0.0,1.0
2008-10-02,10.97,11.52,10.05,11.5,8800,6.60651906330221,6.93774836911955,6.05246276993502,6.92570366708983,14612.2336248504,0.0,1.0
2008-10-03,11.0,11.0,10.97,11.0,1300,6.62458611634679,6.62458611634679,6.60651906330221,6.62458611634679,2158.62542185291,0.0,1.0
2008-10-06,10.37,10.37,10.06,10.06,1300,6.24517800241056,6.24517800241056,6.05848512094988,6.05848512094988,2158.62542185291,0.0,1.0
2008-10-07,10.5,10.5,10.5,10.5,1000,6.32346856560375,6.32346856560375,6.32346856560375,6.32346856560375,1660.48109373301,0.0,1.0
2008-10-08,10.25,10.25,10.25,10.25,900,6.17290979023224,6.17290979023224,6.17290979023224,6.17290979023224,1494.4329843597,0.0,1.0
2008-10-09,10.25,10.25,10.25,10.25,2500,6.17290979023224,6.17290979023224,6.17290979023224,6.17290979023224,4151.20273433251,0.0,1.0
2008-10-10,9.77,9.77,9.25,9.59,14200,5.88383694151892,5.88383694151892,5.57067468874616,5.77543462325143,23578.8315310087,0.0,1.0
2008-10-13,10.09,10.17,9.67,9.67,2300,6.07655217399446,6.12473098211335,5.82361343137031,5.82361343137031,3819.10651558592,0.0,1.0
2008-10-14,10.09,10.09,10.09,10.09,0,6.07655217399446,6.07655217399446,6.07655217399446,6.07655217399446,0,0.0,1.0
2008-10-15,11.0,11.34,11.0,11.17,3500,6.62458611634679,6.82934605085206,6.62458611634679,6.72696608359942,5811.68382806552,0.0,1.0
2008-10-16,10.8,10.8,10.8,10.8,100,6.50413909604958,6.50413909604958,6.50413909604958,6.50413909604958,166.0481093733,0.0,1.0
2008-10-17,10.75,10.8,10.75,10.8,6000,6.47402734097527,6.50413909604958,6.47402734097527,6.50413909604958,9962.88656239803,0.0,1.0
2008-10-20,10.5,10.78,10.5,10.5,1900,6.32346856560375,6.49209439401985,6.32346856560375,6.32346856560375,3154.91407809271,0.0,1.0
2008-10-21,10.51,10.8,10.36,10.79,5700,6.32949091661862,6.50413909604958,6.2391556513957,6.49811674503472,9464.74223427812,0.0,1.0
2008-10-22,10.51,10.51,10.51,10.51,0,6.32949091661862,6.32949091661862,6.32949091661862,6.32949091661862,0,0.0,1.0
2008-10-23,10.12,10.72,10.12,10.72,2000,6.09461922703905,6.45596028793069,6.09461922703905,6.45596028793069,3320.96218746601,0.0,1.0
2008-10-24,9.78,10.15,9.78,10.15,7200,5.88985929253378,6.11268628008363,5.88985929253378,6.11268628008363,11955.4638748776,0.0,1.0
2008-10-27,9.86,9.87,9.78,9.78,2500,5.93803810065267,5.94406045166753,5.88985929253378,5.88985929253378,4151.20273433251,0.0,1.0
2008-10-28,9.82,10.24,9.55,10.24,1100,5.91394869659323,6.16688743921738,5.75134521919199,6.16688743921738,1826.5292031063,0.0,1.0
2008-10-29,10.0,10.0,10.0,10.0,2000,6.02235101486072,6.02235101486072,6.02235101486072,6.02235101486072,3320.96218746601,0.0,1.0
2008-10-30,9.74,9.95,9.51,9.9,1200,5.86576988847434,5.99223925978641,5.72725581513254,5.96212750471211,1992.57731247961,0.0,1.0
2008-10-31,10.2,10.2,10.2,10.2,900,6.14279803515793,6.14279803515793,6.14279803515793,6.14279803515793,1494.43298435971,0.0,1.0
2008-11-03,10.68,10.68,10.56,10.56,1300,6.43187088387125,6.43187088387125,6.35960267169292,6.35960267169292,2158.62542185291,0.0,1.0
2008-11-04,10.8,10.8,10.4,10.4,4700,6.50413909604958,6.50413909604958,6.26324505545515,6.26324505545515,7804.26114054512,0.0,1.0
2008-11-05,10.8,10.8,10.8,10.8,0,6.50413909604958,6.50413909604958,6.50413909604958,6.50413909604958,0,0.0,1.0
2008-11-06,10.0,10.03,10.0,10.03,400,6.02235101486072,6.0404180679053,6.02235101486072,6.0404180679053,664.192437493202,0.0,1.0
2008-11-07,10.25,10.25,10.25,10.25,1500,6.17290979023224,6.17290979023224,6.17290979023224,6.17290979023224,2490.72164059951,0.0,1.0
2008-11-10,10.25,10.25,10.25,10.25,0,6.17290979023224,6.17290979023224,6.17290979023224,6.17290979023224,0,0.0,1.0
2008-11-11,10.5,10.5,10.5,10.5,400,6.32346856560375,6.32346856560375,6.32346856560375,6.32346856560375,664.192437493203,0.0,1.0
2008-11-12,9.9,10.03,9.9,10.0,3100,5.96212750471211,6.0404180679053,5.96212750471211,6.02235101486072,5147.49139057232,0.0,1.0
2008-11-13,9.36,9.5,8.5,9.5,2800,5.63692054990963,5.72123346411768,5.11899836263161,5.72123346411768,4649.34706245242,0.0,1.0
2008-11-14,10.21,10.21,8.63,8.63,6100,6.14882038617279,6.14882038617279,5.1972889258248,5.1972889258248,10128.9346717713,0.0,1.0
2008-11-17,9.62,10.4,9.52,10.11,45000,5.79350167629601,6.26324505545515,5.7332781661474,6.08859687602419,74721.6492179853,0.0,1.0
2008-11-18,10.13,10.3,9.11,9.6,2300,6.10064157805391,6.20302154530654,5.48636177453811,5.78145697426629,3819.10651558591,0.0,1.0
2008-11-19,8.98,9.2,8.51,9.2,3900,5.40807121134493,5.54056293367186,5.12502071364647,5.54056293367186,6475.87626555872,0.0,1.0
2008-11-20,8.29,8.46,8.25,8.38,1000,4.99252899131953,5.09490895857217,4.96843958726009,5.04673015045328,1660.48109373301,0.0,1.0
2008-11-21,8.8,8.8,8.2,8.2,1200,5.29966889307743,5.29966889307743,4.93832783218579,4.93832783218579,1992.57731247961,0.0,1.0
2008-11-24,8.93,8.93,8.93,8.93,200,5.37795945627062,5.37795945627062,5.37795945627062,5.37795945627062,332.096218746601,0.0,1.0
2008-11-25,9.24,9.24,8.85,8.85,3400,5.5646523377313,5.5646523377313,5.32978064815174,5.32978064815174,5645.63571869222,0.0,1.0
2008-11-26,9.24,9.24,9.04,9.04,500,5.5646523377313,5.5646523377313,5.44420531743409,5.44420531743409,830.240546866503,0.0,1.0
2008-11-28,9.94,9.94,9.24,9.24,2100,5.98621690877155,5.98621690877155,5.5646523377313,5.5646523377313,3487.01029683931,0.0,1.0
2008-12-01,9.99,9.99,9.99,9.99,700,6.01632866384586,6.01632866384586,6.01632866384586,6.01632866384586,1162.3367656131,0.0,1.0
2008-12-02,9.98,10.0,9.98,9.99,900,6.010306312831,6.02235101486072,6.010306312831,6.01632866384586,1494.4329843597,0.0,1.0
2008-12-03,9.95,10.0,9.95,10.0,400,5.99223925978641,6.02235101486072,5.99223925978641,6.02235101486072,664.192437493203,0.0,1.0
2008-12-04,9.5,9.5,9.5,9.5,700,5.72123346411768,5.72123346411768,5.72123346411768,5.72123346411768,1162.3367656131,0.0,1.0
2008-12-05,8.9,9.25,8.24,9.25,6800,5.35989240322604,5.57067468874616,4.96241723624523,5.57067468874616,11291.2714373844,0.0,1.0
2008-12-08,8.98,8.98,8.98,8.98,1100,5.40807121134493,5.40807121134493,5.40807121134493,5.40807121134493,1826.5292031063,0.0,1.0
2008-12-09,8.95,8.95,8.22,8.26,900,5.39000415830034,5.39000415830034,4.95037253421551,4.97446193827495,1494.43298435971,0.0,1.0
2008-12-10,8.22,8.25,8.22,8.25,2900,5.06178602799043,5.08025969962544,5.06178602799043,5.08025969962544,4709.40491521802,0.185,1.0
2008-12-11,8.72,8.82,7.6,7.6,1000,5.36968055524046,5.43125946069047,4.6799968142004,4.6799968142004,1623.93272938552,0.0,1.0
2008-12-12,8.98,8.98,7.62,7.67,9300,5.52978570941047,5.52978570941047,4.6923125952904,4.7231020480154,15102.5743832854,0.0,1.0
2008-12-15,9.71,9.71,9.71,9.71,100,5.97931171919551,5.97931171919551,5.97931171919551,5.97931171919551,162.393272938552,0.0,1.0
2008-12-16,8.92,9.05,8.43,8.98,10800,5.49283836614047,5.57289094322548,5.19110172943545,5.52978570941047,17538.4734773636,0.0,1.0
2008-12-17,9.5,9.74,9.5,9.72,1300,5.8499960177505,5.99778539083051,5.8499960177505,5.98546960974051,2111.11254820118,0.0,1.0
2008-12-18,9.5,9.5,9.47,9.5,1100,5.8499960177505,5.8499960177505,5.8315223461155,5.8499960177505,1786.32600232407,0.0,1.0
2008-12-19,8.09,9.0,8.09,9.0,5200,4.98173345090543,5.54210149050048,4.98173345090543,5.54210149050048,8444.4501928047,0.0,1.0
2008-12-22,9.84,9.85,9.02,9.02,7200,6.05936429628052,6.06552218682552,5.55441727159048,5.55441727159048,11692.3156515757,0.0,1.0
2008-12-23,9.84,9.84,9.84,9.84,0,6.05936429628052,6.05936429628052,6.05936429628052,6.05936429628052,0,0.0,1.0
2008-12-24,9.94,10.0,9.69,9.69,2300,6.12094320173052,6.15789054500053,5.96699593810551,5.96699593810551,3735.0452775867,0.0,1.0
2008-12-26,9.94,9.94,9.94,9.94,0,6.12094320173052,6.12094320173052,6.12094320173052,6.12094320173052,0,0.0,1.0
2008-12-29,8.5,10.09,8.5,8.64,9000,5.23420696325045,6.21331155990553,5.23420696325045,5.32041743088046,14615.3945644697,0.0,1.0
2008-12-30,9.25,9.3,8.0,8.08,3100,5.69604875412549,5.72683820685049,4.92631243600042,4.97557556036043,5034.19146109511,0.0,1.0
2008-12-31,9.65,9.99,8.55,9.96,2300,5.94236437592551,6.15173265445553,5.26499641597545,6.13325898282053,3735.0452775867,0.0,1.0
2009-01-02,9.65,9.65,9.65,9.65,24,5.94236437592551,5.94236437592551,5.94236437592551,5.94236437592551,38.9743855052525,0.0,1.0
2009-01-05,9.24,9.24,9.24,9.24,700,5.68989086358049,5.68989086358049,5.68989086358049,5.68989086358049,1136.75291056986,0.0,1.0
2009-01-06,9.24,9.24,9.24,9.24,2,5.68989086358049,5.68989086358049,5.68989086358049,5.68989086358049,3.24786545877104,0.0,1.0
2009-01-07,9.65,9.65,9.65,9.65,800,5.94236437592551,5.94236437592551,5.94236437592551,5.94236437592551,1299.14618350842,0.0,1.0
2009-01-08,9.65,9.65,9.65,9.65,0,5.94236437592551,5.94236437592551,5.94236437592551,5.94236437592551,0,0.0,1.0
2009-01-09,9.47,9.47,9.47,9.47,300,5.8315223461155,5.8315223461155,5.8315223461155,5.8315223461155,487.179818815656,0.0,1.0
2009-01-12,8.25,9.73,8.1,9.73,3700,5.08025969962544,5.99162750028551,4.98789134145043,5.99162750028551,6008.55109872642,0.0,1.0
2009-01-13,9.13,9.13,8.51,8.51,400,5.62215406758548,5.62215406758548,5.24036485379545,5.24036485379545,649.573091754209,0.0,1.0
2009-01-14,8.32,9.65,8.32,8.95,3700,5.12336493344044,5.94236437592551,5.12336493344044,5.51131203777547,6008.55109872643,0.0,1.0
2009-01-15,8.33,8.33,8.26,8.32,2900,5.12952282398544,5.12952282398544,5.08641759017044,5.12336493344044,4709.40491521801,0.0,1.0
2009-01-16,8.16,9.31,8.16,8.31,1000,5.02483868472043,5.73299609739549,5.02483868472043,5.11720704289544,1623.93272938552,0.0,1.0
2009-01-20,8.31,8.31,8.22,8.29,1900,5.11720704289544,5.11720704289544,5.06178602799043,5.10489126180544,3085.47218583249,0.0,1.0
2009-01-21,9.0,9.0,8.55,8.55,900,5.54210149050048,5.54210149050048,5.26499641597545,5.26499641597545,1461.53945644697,0.0,1.0
2009-01-22,8.22,9.65,8.22,9.65,4500,5.06178602799043,5.94236437592551,5.06178602799043,5.94236437592551,7307.69728223485,0.0,1.0
2009-01-23,8.82,8.82,7.34,8.15,3300,5.43125946069047,5.43125946069047,4.51989166003039,5.01868079417543,5358.97800697221,0.0,1.0
2009-01-26,8.82,8.82,8.82,8.82,75,5.43125946069047,5.43125946069047,5.43125946069047,5.43125946069047,121.794954703914,0.0,1.0
2009-01-27,8.82,8.82,8.82,8.82,0,5.43125946069047,5.43125946069047,5.43125946069047,5.43125946069047,0,0.0,1.0
2009-01-28,8.96,8.97,8.5,8.53,900,5.51746992832047,5.52362781886547,5.23420696325045,5.25268063488545,1461.53945644697,0.0,1.0
2009-01-29,7.71,9.17,7.71,9.17,6500,4.74773361019541,5.64678562976548,4.74773361019541,5.64678562976548,10555.5627410059,0.0,1.0
2009-01-30,8.07,8.07,8.0,8.0,1300,4.96941766981543,4.96941766981543,4.92631243600042,4.92631243600042,2111.11254820118,0.0,1.0
2009-02-02,8.07,8.07,8.07,8.07,0,4.96941766981543,4.96941766981543,4.96941766981543,4.96941766981543,0,0.0,1.0
2009-02-03,8.12,8.12,7.46,7.46,500,5.00020712254043,5.00020712254043,4.59378634657039,4.59378634657039,811.96636469276,0.0,1.0
2009-02-04,8.12,8.12,8.12,8.12,0,5.00020712254043,5.00020712254043,5.00020712254043,5.00020712254043,0,0.0,1.0
2009-02-05,8.12,8.12,8.12,8.12,0,5.00020712254043,5.00020712254043,5.00020712254043,5.00020712254043,0,0.0,1.0
2009-02-06,8.12,8.12,8.12,8.12,0,5.00020712254043,5.00020712254043,5.00020712254043,5.00020712254043,0,0.0,1.0
2009-02-09,8.8,9.0,8.8,8.99,1900,5.41894367960047,5.54210149050048,5.41894367960047,5.53594359995548,3085.47218583249,0.0,1.0
2009-02-10,6.79,8.0,6.75,8.0,17000,4.18120768005536,4.92631243600042,4.15657611787536,4.92631243600042,27606.8563995538,0.0,1.0
2009-02-11,7.76,7.8,6.6,7.0,11500,4.77852306292041,4.80315462510041,4.06420775970035,4.31052338150037,18675.2263879335,0.0,1.0
2009-02-12,8.92,8.92,8.92,8.92,1000,5.49283836614047,5.49283836614047,5.49283836614047,5.49283836614047,1623.93272938552,0.0,1.0
2009-02-13,8.69,8.69,6.59,6.59,3800,5.35120688360546,5.35120688360546,4.05804986915535,4.05804986915535,6170.94437166498,0.0,1.0
2009-02-17,6.77,6.77,6.74,6.74,1100,4.16889189896536,4.16889189896536,4.15041822733036,4.15041822733036,1786.32600232407,0.0,1.0
2009-02-18,6.77,6.77,6.77,6.77,0,4.16889189896536,4.16889189896536,4.16889189896536,4.16889189896536,0,0.0,1.0
2009-02-19,6.77,6.77,6.77,6.77,30,4.16889189896536,4.16889189896536,4.16889189896536,4.16889189896536,48.7179818815656,0.0,1.0
2009-02-20,6.77,6.77,6.77,6.77,0,4.16889189896536,4.16889189896536,4.16889189896536,4.16889189896536,0,0.0,1.0
2009-02-23,6.5,6.5,6.37,6.49,900,4.00262885425034,4.00262885425034,3.92257627716534,3.99647096370534,1461.53945644697,0.0,1.0
2009-02-24,6.05,6.5,6.05,6.5,3400,3.72552377972532,4.00262885425034,3.72552377972532,4.00262885425034,5521.37127991077,0.0,1.0
2009-02-25,6.36,6.36,5.75,5.75,700,3.91641838662034,3.91641838662034,3.5407870633753,3.5407870633753,1136.75291056986,0.0,1.0
2009-02-26,5.84,5.84,4.75,5.25,8900,3.59620807828031,3.59620807828031,2.92499800887525,3.23289253612528,14453.0012915311,0.0,1.0
2009-02-27,6.26,6.46,5.75,6.44,2400,3.85483948117033,3.97799729207034,3.5407870633753,3.96568151098034,3897.43855052525,0.0,1.0
2009-03-02,5.86,6.5,5.21,6.0,4000,3.60852385937031,4.00262885425034,3.20826097394528,3.69473432700032,6495.73091754208,0.0,1.0
2009-03-03,6.41,6.41,5.5,5.5,3600,3.94720783934534,3.94720783934534,3.38683979975029,3.38683979975029,5846.15782578787,0.0,1.0
2009-03-04,6.12,6.12,5.63,5.71,1100,3.76862901354032,3.76862901354032,3.4668923768353,3.5161555011953,1786.32600232407,0.0,1.0
2009-03-05,6.1,6.1,6.01,6.04,2800,3.75631323245032,3.75631323245032,3.70089221754532,3.71936588918032,4547.01164227946,0.0,1.0
2009-03-06,5.99,5.99,5.47,5.63,5800,3.68857643645532,3.68857643645532,3.36836612811529,3.4668923768353,9418.80983043601,0.0,1.0
2009-03-09,6.0,6.0,5.99,5.99,300,3.69473432700032,3.69473432700032,3.68857643645532,3.68857643645532,487.179818815656,0.0,1.0
2009-03-10,5.67,5.67,5.05,5.48,1800,3.4915239390153,3.4915239390153,3.10973472522527,3.37452401866029,2923.07891289394,0.0,1.0
2009-03-11,6.0,6.0,5.03,5.97,13500,3.75631323245032,3.75631323245032,3.14904259320419,3.73753166628807,21563.6968983979,0.1,1.0
2009-03-12,6.0,6.0,6.0,6.0,0,3.75631323245032,3.75631323245032,3.75631323245032,3.75631323245032,0,0.0,1.0
2009-03-13,6.0,6.0,5.76,5.76,4800,3.75631323245032,3.75631323245032,3.60606070315231,3.60606070315231,7667.09223054148,0.0,1.0
2009-03-16,6.49,6.49,6.26,6.49,900,4.06307881310043,4.06307881310043,3.9190868058565,4.06307881310043,1437.57979322653,0.0,1.0
2009-03-17,6.9,6.97,6.5,6.5,1900,4.31976021731787,4.36358387169646,4.06933933515452,4.06933933515452,3034.89067458933,0.0,1.0
2009-03-18,7.09,7.49,6.99,6.99,1300,4.43871013634546,4.68913101850882,4.37610491580463,4.37610491580463,2076.50414577165,0.0,1.0
2009-03-19,7.09,7.09,7.09,7.09,0,4.43871013634546,4.43871013634546,4.43871013634546,4.43871013634546,0,0.0,1.0
2009-03-20,7.09,7.09,7.09,7.09,0,4.43871013634546,4.43871013634546,4.43871013634546,4.43871013634546,0,0.0,1.0
2009-03-23,7.0,7.5,6.94,7.49,2100,4.38236543785871,4.6953915405629,4.34480230553421,4.68913101850882,3354.35285086189,0.0,1.0
2009-03-24,7.74,7.75,7.71,7.74,1000,4.84564406986092,4.851904591915,4.82686250369866,4.84564406986092,1597.31088136281,0.0,1.0
2009-03-25,7.8,8.33,7.7,7.85,1200,4.88320720218542,5.21501487105186,4.82060198164458,4.91450981245584,1916.77305763537,0.0,1.0
2009-03-26,7.58,7.75,6.87,6.87,1400,4.74547571699557,4.851904591915,4.30097865115562,4.30097865115562,2236.23523390793,0.0,1.0
2009-03-27,6.72,7.18,6.5,6.77,5900,4.20707082034436,4.49505483483222,4.06933933515452,4.23837343061478,9424.13420004056,0.0,1.0
2009-03-30,6.72,6.72,6.72,6.72,1,4.20707082034436,4.20707082034436,4.20707082034436,4.20707082034436,1.59731088136281,0.0,1.0
2009-03-31,6.75,6.75,6.51,6.6,3300,4.22585238650661,4.22585238650661,4.0755998572086,4.13194455569535,5271.12590849727,0.0,1.0
2009-04-01,6.75,7.44,6.75,6.75,1300,4.22585238650661,4.6578284082384,4.22585238650661,4.22585238650661,2076.50414577165,0.0,1.0
2009-04-02,7.43,7.45,7.37,7.42,5900,4.65156788618432,4.66408893029248,4.61400475385981,4.64530736413023,9424.13420004055,0.0,1.0
2009-04-03,6.97,7.45,6.34,7.26,9400,4.36358387169646,4.66408893029248,3.96917098228917,4.54513901126489,15014.7222848104,0.0,1.0
2009-04-06,7.05,7.05,6.78,6.78,500,4.41366804812913,4.41366804812913,4.24463395266886,4.24463395266886,798.655440681403,0.0,1.0
2009-04-07,7.2,7.2,6.75,6.76,2300,4.50757587894039,4.50757587894039,4.22585238650661,4.2321129085607,3673.81502713445,0.0,1.0
2009-04-08,6.76,6.76,6.76,6.76,100,4.2321129085607,4.2321129085607,4.2321129085607,4.2321129085607,159.731088136281,0.0,1.0
2009-04-09,7.09,7.48,7.01,7.37,7300,4.43871013634546,4.68287049645474,4.38862595991279,4.61400475385981,11660.3694339485,0.0,1.0
2009-04-13,7.7,7.9,6.8,6.8,2300,4.82060198164458,4.94581242272626,4.25715499677703,4.25715499677703,3673.81502713446,0.0,1.0
2009-04-14,7.7,7.7,7.7,7.7,100,4.82060198164458,4.82060198164458,4.82060198164458,4.82060198164458,159.731088136281,0.0,1.0
2009-04-15,7.47,7.85,7.45,7.46,9000,4.67660997440065,4.91450981245584,4.66408893029248,4.67034945234657,14375.7979322653,0.0,1.0
2009-04-16,7.83,8.0,7.59,7.59,1500,4.90198876834767,5.0084176432671,4.75173623904966,4.75173623904966,2395.96632204421,0.0,1.0
2009-04-17,8.4,8.42,7.59,7.89,5900,5.25883852543045,5.27135956953862,4.75173623904966,4.93955190067217,9424.13420004057,0.0,1.0
2009-04-20,7.46,8.04,7.46,8.04,2200,4.67034945234657,5.03345973148343,4.67034945234657,5.03345973148343,3514.08393899817,0.0,1.0
2009-04-21,7.54,7.97,7.54,7.91,1600,4.72043362877924,4.98963607710484,4.72043362877924,4.95207294478034,2555.69741018049,0.0,1.0
2009-04-22,7.77,8.18,7.37,8.18,5800,4.86442563602317,5.12110704024061,4.61400475385981,5.12110704024061,9264.40311190428,0.0,1.0
2009-04-23,7.77,7.77,7.77,7.77,0,4.86442563602317,4.86442563602317,4.86442563602317,4.86442563602317,0,0.0,1.0
2009-04-24,8.16,8.16,8.16,8.16,200,5.10858599613244,5.10858599613244,5.10858599613244,5.10858599613244,319.462176272561,0.0,1.0
2009-04-27,7.83,8.08,7.43,8.08,1700,4.90198876834767,5.05850181969977,4.65156788618432,5.05850181969977,2715.42849831677,0.0,1.0
2009-04-28,7.58,8.01,7.06,8.0,5900,4.74547571699557,5.01467816532118,4.41992857018321,5.0084176432671,9424.13420004057,0.0,1.0
2009-04-29,8.06,8.06,7.3,7.79,9200,5.0459807755916,5.0459807755916,4.57018109948122,4.87694668013133,14695.2601085378,0.0,1.0
2009-04-30,8.0,8.01,8.0,8.01,1800,5.0084176432671,5.01467816532118,5.0084176432671,5.01467816532118,2875.15958645305,0.0,1.0
2009-05-01,8.0,8.0,8.0,8.0,600,5.0084176432671,5.0084176432671,5.0084176432671,5.0084176432671,958.386528817684,0.0,1.0
2009-05-04,8.0,8.0,8.0,8.0,0,5.0084176432671,5.0084176432671,5.0084176432671,5.0084176432671,0,0.0,1.0
2009-05-05,8.0,8.54,8.0,8.0,4700,5.0084176432671,5.34648583418762,5.0084176432671,5.0084176432671,7507.36114240519,0.0,1.0
2009-05-06,8.08,8.18,8.01,8.18,4900,5.05850181969977,5.12110704024061,5.01467816532118,5.12110704024061,7826.82331867775,0.0,1.0
2009-05-07,8.28,8.28,8.25,8.25,2700,5.18371226078144,5.18371226078144,5.16493069461919,5.16493069461919,4312.73937967958,0.0,1.0
2009-05-08,8.35,8.4,8.32,8.32,700,5.22753591516003,5.25883852543045,5.20875434899778,5.20875434899778,1118.11761695397,0.0,1.0
2009-05-11,8.35,8.35,8.35,8.35,0,5.22753591516003,5.22753591516003,5.22753591516003,5.22753591516003,0,0.0,1.0
2009-05-12,8.35,8.35,8.35,8.35,0,5.22753591516003,5.22753591516003,5.22753591516003,5.22753591516003,0,0.0,1.0
2009-05-13,8.35,8.35,8.35,8.35,0,5.22753591516003,5.22753591516003,5.22753591516003,5.22753591516003,0,0.0,1.0
2009-05-14,8.43,8.43,8.35,8.35,1600,5.2776200915927,5.2776200915927,5.22753591516003,5.22753591516003,2555.69741018049,0.0,1.0
2009-05-15,8.33,8.62,8.3,8.6,3500,5.21501487105186,5.3965700106203,5.19623330488961,5.38404896651213,5590.58808476983,0.0,1.0
2009-05-18,8.01,8.33,8.0,8.3,34000,5.01467816532118,5.21501487105186,5.0084176432671,5.19623330488961,54308.5699663355,0.0,1.0
2009-05-19,8.04,8.18,7.97,7.98,1900,5.03345973148343,5.12110704024061,4.98963607710484,4.99589659915893,3034.89067458934,0.0,1.0
2009-05-20,7.77,7.77,7.77,7.77,300,4.86442563602317,4.86442563602317,4.86442563602317,4.86442563602317,479.193264408842,0.0,1.0
2009-05-21,8.15,8.33,8.05,8.25,9000,5.10232547407835,5.21501487105186,5.03972025353752,5.16493069461919,14375.7979322653,0.0,1.0
2009-05-22,7.89,8.0,7.65,7.65,2800,4.93955190067217,5.0084176432671,4.78929937137416,4.78929937137416,4472.47046781586,0.0,1.0
2009-05-26,7.76,7.77,7.76,7.77,200,4.85816511396908,4.86442563602317,4.85816511396908,4.86442563602317,319.462176272562,0.0,1.0
2009-05-27,7.75,7.8,7.75,7.76,4700,4.851904591915,4.88320720218542,4.851904591915,4.85816511396908,7507.36114240519,0.0,1.0
2009-05-28,7.6,7.99,7.6,7.75,12800,4.75799676110374,5.00215712121301,4.75799676110374,4.851904591915,20445.5792814439,0.0,1.0
2009-05-29,8.6,8.6,7.0,7.04,5100,5.38404896651213,5.38404896651213,4.38236543785871,4.40740752607504,8146.28549495032,0.0,1.0
2009-06-01,7.31,8.59,7.18,7.18,3100,4.57644162153531,5.37778844445804,4.49505483483222,4.49505483483222,4951.6637322247,0.0,1.0
2009-06-02,7.56,8.08,7.09,7.09,1000,4.73295467288741,5.05850181969977,4.43871013634546,4.43871013634546,1597.31088136281,0.0,1.0
2009-06-03,7.56,7.56,7.56,7.56,0,4.73295467288741,4.73295467288741,4.73295467288741,4.73295467288741,0,0.0,1.0
2009-06-04,7.35,7.89,7.25,7.89,300,4.60148370975164,4.93955190067217,4.53887848921081,4.93955190067217,479.193264408843,0.0,1.0
2009-06-05,7.54,7.92,7.25,7.25,3100,4.72043362877924,4.95833346683442,4.53887848921081,4.53887848921081,4951.6637322247,0.0,1.0
2009-06-08,8.35,8.35,7.43,8.35,4000,5.22753591516003,5.22753591516003,4.65156788618432,5.22753591516003,6389.24352545123,0.0,1.0
2009-06-09,7.75,8.3,7.6,8.13,4000,4.851904591915,5.19623330488961,4.75799676110374,5.08980442997019,6389.24352545123,0.0,1.0
2009-06-10,7.46,7.74,6.9,7.28,6900,4.70165206261699,4.87812157703156,4.34871303378783,4.58820737477904,10948.0666188108,0.05,1.0
2009-06-11,7.06,7.06,7.06,7.06,200,4.44955275631045,4.44955275631045,4.44955275631045,4.44955275631045,317.335264313356,0.0,1.0
2009-06-12,6.85,7.02,6.8,7.0,6600,4.31720062049951,4.42434282567979,4.28568820721119,4.41173786036446,10472.0637223408,0.0,1.0
2009-06-15,6.67,7.5,6.6,7.5,5100,4.20375593266157,4.72686199324764,4.15963855405792,4.72686199324764,8092.04923999059,0.0,1.0
2009-06-16,6.8,7.3,6.67,7.3,3300,4.28568820721119,4.60081234009437,4.20375593266157,4.60081234009437,5236.03186117039,0.0,1.0
2009-06-17,6.55,7.3,6.04,7.3,2600,4.12812614076961,4.60081234009437,3.80669952522877,4.60081234009437,4125.35843607363,0.0,1.0
2009-06-18,6.34,7.24,6.29,6.91,7900,3.99577400495867,4.56299744414839,3.96426159167035,4.35501551644549,12534.7429403776,0.0,1.0
2009-06-19,6.7,6.7,6.5,6.5,1300,4.22266338063456,4.22266338063456,4.09661372748129,4.09661372748129,2062.67921803682,0.0,1.0
2009-06-22,6.0,7.1,6.0,7.01,2000,3.78148959459811,4.4747626869411,3.78148959459811,4.41804034302213,3173.35264313357,0.0,1.0
2009-06-23,6.7,6.72,6.11,6.11,3900,4.22266338063456,4.23526834594989,3.85081690383241,3.85081690383241,6188.03765411045,0.0,1.0
2009-06-24,6.08,6.42,6.08,6.29,1700,3.83190945585942,4.04619386621998,3.83190945585942,3.96426159167035,2697.34974666353,0.0,1.0
2009-06-25,6.6,6.63,5.92,6.02,10600,4.15963855405792,4.17854600203091,3.7310697333368,3.79409455991344,16818.7690086079,0.0,1.0
2009-06-26,6.44,6.7,6.38,6.49,7900,4.05879883153531,4.22266338063456,4.02098393558933,4.09031124482362,12534.7429403776,0.0,1.0
2009-06-29,6.49,6.89,6.15,6.15,7700,4.09031124482362,4.34241055113016,3.87602683446306,3.87602683446306,12217.4076760642,0.0,1.0
2009-06-30,6.86,7.01,6.76,6.79,2400,4.32350310315717,4.41804034302213,4.26047827658054,4.27938572455353,3808.02317176029,0.0,1.0
2009-07-01,6.42,6.67,6.15,6.16,2800,4.04619386621998,4.20375593266157,3.87602683446306,3.88232931712073,4442.69370038699,0.0,1.0
2009-07-02,6.4,6.59,6.29,6.29,2000,4.03358890090465,4.15333607140026,3.96426159167035,3.96426159167035,3173.35264313357,0.0,1.0
2009-07-06,6.59,6.67,6.24,6.29,2600,4.15333607140026,4.20375593266157,3.93274917838204,3.96426159167035,4125.35843607364,0.0,1.0
2009-07-07,6.44,6.53,6.33,6.34,3600,4.05879883153531,4.11552117545428,3.98947152230101,3.99577400495867,5712.03475764042,0.0,1.0
2009-07-08,6.75,6.82,6.08,6.82,1200,4.25417579392288,4.29829317252652,3.83190945585942,4.29829317252652,1904.01158588014,0.0,1.0
2009-07-09,6.46,6.64,6.2,6.25,2200,4.07140379685063,4.18484848468858,3.90753924775138,3.9390516610397,3490.68790744693,0.0,1.0
2009-07-10,6.58,6.62,6.29,6.62,2000,4.1470335887426,4.17224351937325,3.96426159167035,4.17224351937325,3173.35264313356,0.0,1.0
2009-07-13,6.52,6.71,6.25,6.54,2600,4.10921869279662,4.22896586329222,3.9390516610397,4.12182365811194,4125.35843607363,0.0,1.0
2009-07-14,6.35,6.65,6.21,6.3,9400,4.00207648761633,4.19115096734624,3.91384173040905,3.97056407432802,14914.7574227278,0.0,1.0
2009-07-15,6.35,6.44,6.2,6.27,1300,4.00207648761633,4.05879883153531,3.90753924775138,3.95165662635503,2062.67921803682,0.0,1.0
2009-07-16,6.38,6.4,6.0,6.32,2900,4.02098393558933,4.03358890090465,3.78148959459811,3.98316903964334,4601.36133254367,0.0,1.0
2009-07-17,6.45,6.55,6.39,6.55,900,4.06510131419297,4.12812614076961,4.02728641824699,4.12812614076961,1428.00868941011,0.0,1.0
2009-07-20,6.48,6.55,6.48,6.55,500,4.08400876216596,4.12812614076961,4.08400876216596,4.12812614076961,793.338160783392,0.0,1.0
2009-07-21,6.11,6.39,6.05,6.06,1700,3.85081690383241,4.02728641824699,3.81300200788643,3.81930449054409,2697.34974666353,0.0,1.0
2009-07-22,6.15,6.25,6.1,6.1,700,3.87602683446306,3.9390516610397,3.84451442117475,3.84451442117475,1110.67342509675,0.0,1.0
2009-07-23,6.33,6.33,5.94,6.2,20700,3.98947152230101,3.98947152230101,3.74367469865213,3.90753924775138,32844.1998564324,0.0,1.0
2009-07-24,6.15,6.27,6.15,6.22,25100,3.87602683446306,3.95165662635503,3.87602683446306,3.92014421306671,39825.5756713263,0.0,1.0
2009-07-27,6.95,6.95,6.18,6.29,24900,4.38022544707615,4.38022544707615,3.89493428243606,3.96426159167035,39508.2404070129,0.0,1.0
2009-07-28,7.5,7.5,6.85,6.85,23200,4.72686199324764,4.72686199324764,4.31720062049951,4.31720062049951,36810.8906603494,0.0,1.0
2009-07-29,8.28,8.33,7.55,7.55,40200,5.21845564054539,5.24996805383371,4.75837440653596,4.75837440653596,63784.3881269848,0.0,1.0
2009-07-30,8.18,8.38,8.15,8.25,43600,5.15543081396876,5.28148046712203,5.13652336599577,5.1995481925724,69179.0876203118,0.0,1.0
2009-07-31,7.87,8.27,7.87,8.06,19700,4.96005385158119,5.21215315788773,4.96005385158119,5.0798010220768,31257.5235348656,0.0,1.0
2009-08-03,8.2,8.2,8.0,8.0,1000,5.16803577928409,5.16803577928409,5.04198612613082,5.04198612613082,1586.67632156678,0.0,1.0
2009-08-04,7.6,8.28,7.42,7.42,6100,4.78988681982428,5.21845564054539,4.67644213198633,4.67644213198633,9678.72556155737,0.0,1.0
2009-08-05,7.47,7.75,7.31,7.75,4400,4.70795454527465,4.88442405968923,4.60711482275203,4.88442405968923,6981.37581489385,0.0,1.0
2009-08-06,7.55,7.55,7.45,7.52,400,4.75837440653596,4.75837440653596,4.69534957995932,4.73946695856297,634.670528626713,0.0,1.0
2009-08-07,7.2,8.28,7.13,7.29,6900,4.53778751351773,5.21845564054539,4.49367013491409,4.59450985743671,10948.0666188108,0.0,1.0
2009-08-10,7.6,7.6,7.6,7.6,200,4.78988681982428,4.78988681982428,4.78988681982428,4.78988681982428,317.335264313356,0.0,1.0
2009-08-11,7.3,7.3,7.3,7.3,100,4.60081234009437,4.60081234009437,4.60081234009437,4.60081234009437,158.667632156678,0.0,1.0
2009-08-12,7.3,7.3,7.3,7.3,0,4.60081234009437,4.60081234009437,4.60081234009437,4.60081234009437,0,0.0,1.0
2009-08-13,7.0,7.05,7.0,7.02,8600,4.41173786036446,4.44325027365278,4.41173786036446,4.42434282567979,13645.4163654743,0.0,1.0
2009-08-14,7.01,7.01,7.01,7.01,400,4.41804034302213,4.41804034302213,4.41804034302213,4.41804034302213,634.670528626713,0.0,1.0
2009-08-17,6.89,7.0,6.88,7.0,4200,4.34241055113016,4.41173786036446,4.3361080684725,4.41173786036446,6664.0405505805,0.0,1.0
2009-08-18,6.1,6.55,5.96,6.55,5600,3.84451442117475,4.12812614076961,3.75627966396746,4.12812614076961,8885.38740077398,0.0,1.0
2009-08-19,6.15,6.32,6.04,6.04,700,3.87602683446306,3.98316903964334,3.80669952522877,3.80669952522877,1110.67342509675,0.0,1.0
2009-08-20,6.15,6.15,6.15,6.15,0,3.87602683446306,3.87602683446306,3.87602683446306,3.87602683446306,0,0.0,1.0
2009-08-21,6.8,6.98,6.05,6.75,3400,4.28568820721119,4.39913289504914,3.81300200788643,4.25417579392288,5394.69949332707,0.0,1.0
2009-08-24,7.17,7.32,6.71,7.11,1700,4.51888006554474,4.6134173054097,4.22896586329222,4.48106516959876,2697.34974666353,0.0,1.0
2009-08-25,7.17,7.17,7.17,7.17,0,4.51888006554474,4.51888006554474,4.51888006554474,4.51888006554474,0,0.0,1.0
2009-08-26,6.85,6.85,6.81,6.85,1100,4.31720062049951,4.31720062049951,4.29199068986886,4.31720062049951,1745.34395372346,0.0,1.0
2009-08-27,6.85,6.85,6.85,6.85,0,4.31720062049951,4.31720062049951,4.31720062049951,4.31720062049951,0,0.0,1.0
2009-08-28,6.85,6.85,6.85,6.85,0,4.31720062049951,4.31720062049951,4.31720062049951,4.31720062049951,0,0.0,1.0
2009-08-31,6.85,6.85,6.85,6.85,2,4.31720062049951,4.31720062049951,4.31720062049951,4.31720062049951,3.17335264313357,0.0,1.0
2009-09-01,6.85,6.85,6.85,6.85,0,4.31720062049951,4.31720062049951,4.31720062049951,4.31720062049951,0,0.0,1.0
2009-09-02,7.18,7.18,7.17,7.17,400,4.52518254820241,4.52518254820241,4.51888006554474,4.51888006554474,634.670528626713,0.0,1.0
2009-09-03,7.22,7.22,7.22,7.22,100,4.55039247883306,4.55039247883306,4.55039247883306,4.55039247883306,158.667632156678,0.0,1.0
2009-09-04,7.22,7.22,7.22,7.22,0,4.55039247883306,4.55039247883306,4.55039247883306,4.55039247883306,0,0.0,1.0
2009-09-08,6.8,6.8,6.5,6.51,1300,4.28568820721119,4.28568820721119,4.09661372748129,4.10291621013895,2062.67921803682,0.0,1.0
2009-09-09,6.53,6.53,6.45,6.45,300,4.1470335887426,4.1470335887426,4.09622766422508,4.09622766422508,472.385853183788,0.05,1.0
2009-09-10,6.16,6.16,6.16,6.16,3000,3.91205618784906,3.91205618784906,3.91205618784906,3.91205618784906,4723.85853183789,0.0,1.0
2009-09-11,6.16,6.17,6.16,6.16,900,3.91205618784906,3.91840692841375,3.91205618784906,3.91205618784906,1417.15755955137,0.0,1.0
2009-09-14,6.18,6.19,6.16,6.19,700,3.92475766897844,3.93110840954313,3.91205618784906,3.93110840954313,1102.23365742884,0.0,1.0
2009-09-15,6.16,6.16,6.16,6.16,1300,3.91205618784906,3.91205618784906,3.91205618784906,3.91205618784906,2047.00536379642,0.0,1.0
2009-09-16,6.16,6.16,6.16,6.16,0,3.91205618784906,3.91205618784906,3.91205618784906,3.91205618784906,0,0.0,1.0
2009-09-17,5.9,5.9,5.9,5.9,200,3.74693693316712,3.74693693316712,3.74693693316712,3.74693693316712,314.923902122526,0.0,1.0
2009-09-18,6.87,6.87,6.87,6.87,200,4.36295876794206,4.36295876794206,4.36295876794206,4.36295876794206,314.923902122526,0.0,1.0
2009-09-21,6.87,6.87,6.87,6.87,0,4.36295876794206,4.36295876794206,4.36295876794206,4.36295876794206,0,0.0,1.0
2009-09-22,6.87,6.87,6.87,6.87,0,4.36295876794206,4.36295876794206,4.36295876794206,4.36295876794206,0,0.0,1.0
2009-09-23,6.02,6.02,5.8,5.82,1400,3.8231458199434,3.8231458199434,3.68342952752022,3.6961310086496,2204.46731485768,0.0,1.0
2009-09-24,5.54,6.01,5.5,6.01,2500,3.51831027283828,3.81679507937871,3.49290731057952,3.81679507937871,3936.54877653157,0.0,1.0
2009-09-25,5.75,5.75,5.75,5.75,500,3.65167582469677,3.65167582469677,3.65167582469677,3.65167582469677,787.309755306315,0.0,1.0
2009-09-28,6.0,6.0,6.0,6.0,3000,3.81044433881402,3.81044433881402,3.81044433881402,3.81044433881402,4723.85853183789,0.0,1.0
2009-09-29,5.75,6.0,5.75,6.0,700,3.65167582469677,3.81044433881402,3.65167582469677,3.81044433881402,1102.23365742884,0.0,1.0
2009-09-30,6.4,6.4,6.38,6.38,200,4.06447396140163,4.06447396140163,4.05177248027224,4.05177248027224,314.923902122525,0.0,1.0
2009-10-01,6.4,6.4,6.4,6.4,0,4.06447396140163,4.06447396140163,4.06447396140163,4.06447396140163,0,0.0,1.0
2009-10-02,5.75,5.75,5.75,5.75,500,3.65167582469677,3.65167582469677,3.65167582469677,3.65167582469677,787.309755306315,0.0,1.0
2009-10-05,6.1,6.1,6.1,6.1,200,3.87395174446092,3.87395174446092,3.87395174446092,3.87395174446092,314.923902122526,0.0,1.0
2009-10-06,6.0,6.0,6.0,6.0,100,3.81044433881402,3.81044433881402,3.81044433881402,3.81044433881402,157.461951061263,0.0,1.0
2009-10-07,5.88,5.88,4.81,5.38,7900,3.73423545203774,3.73423545203774,3.05470621161591,3.41669842380324,12439.4941338398,0.0,1.0
2009-10-08,5.48,5.5,5.21,5.21,3600,3.48020582945014,3.49290731057952,3.30873583420351,3.30873583420351,5668.63023820547,0.0,1.0
2009-10-09,5.25,5.25,5.25,5.25,400,3.33413879646227,3.33413879646227,3.33413879646227,3.33413879646227,629.847804245052,0.0,1.0
2009-10-12,5.28,5.3,5.25,5.3,900,3.35319101815634,3.36589249928572,3.33413879646227,3.36589249928572,1417.15755955137,0.0,1.0
2009-10-13,5.28,5.28,5.28,5.28,0,3.35319101815634,3.35319101815634,3.35319101815634,3.35319101815634,0,0.0,1.0
2009-10-14,4.74,4.82,4.48,4.63,8300,3.01025102766308,3.0610569521806,2.84513177298114,2.94039288145149,13069.3419380848,0.0,1.0
2009-10-15,4.97,4.97,4.57,4.73,1900,3.15631806065095,3.15631806065095,2.90228843806335,3.00390028709839,2991.77707016399,0.0,1.0
2009-10-16,5.04,5.04,4.96,4.96,600,3.20077324460378,3.20077324460378,3.14996732008626,3.14996732008626,944.771706367577,0.0,1.0
2009-10-19,5.04,5.04,5.04,5.04,0,3.20077324460378,3.20077324460378,3.20077324460378,3.20077324460378,0,0.0,1.0
2009-10-20,4.91,5.36,4.91,4.98,3700,3.11821361726281,3.40399694267386,3.11821361726281,3.16266880121564,5826.09218926673,0.0,1.0
2009-10-21,4.76,4.76,4.75,4.75,500,3.02295250879246,3.02295250879246,3.01660176822777,3.01660176822777,787.309755306314,0.0,1.0
2009-10-22,4.88,4.9,4.76,4.9,3000,3.09916139556874,3.11186287669812,3.02295250879246,3.11186287669812,4723.85853183789,0.0,1.0
2009-10-23,4.88,4.88,4.88,4.88,0,3.09916139556874,3.09916139556874,3.09916139556874,3.09916139556874,0,0.0,1.0
2009-10-26,4.88,4.88,4.88,4.88,0,3.09916139556874,3.09916139556874,3.09916139556874,3.09916139556874,0,0.0,1.0
2009-10-27,4.7,5.1,4.7,5.07,1500,2.98484806540432,3.23887768799192,2.98484806540432,3.21982546629785,2361.92926591894,0.0,1.0
2009-10-28,4.91,5.09,4.76,4.77,800,3.11821361726281,3.23252694742723,3.02295250879246,3.02930324935715,1259.6956084901,0.0,1.0
2009-10-29,4.75,5.0,4.75,4.91,2100,3.01660176822777,3.17537028234502,3.01660176822777,3.11821361726281,3306.70097228652,0.0,1.0
2009-10-30,4.75,5.0,4.75,5.0,7500,3.01660176822777,3.17537028234502,3.01660176822777,3.17537028234502,11809.6463295947,0.0,1.0
2009-11-02,4.75,4.75,4.75,4.75,1800,3.01660176822777,3.01660176822777,3.01660176822777,3.01660176822777,2834.31511910273,0.0,1.0
2009-11-03,4.75,4.76,4.75,4.75,600,3.01660176822777,3.02295250879246,3.01660176822777,3.01660176822777,944.771706367577,0.0,1.0
2009-11-04,4.75,4.79,4.75,4.75,1800,3.01660176822777,3.04200473048653,3.01660176822777,3.01660176822777,2834.31511910273,0.0,1.0
2009-11-05,5.0,5.33,4.99,4.99,3100,3.17537028234502,3.38494472097979,3.16901954178033,3.16901954178033,4881.32048289915,0.0,1.0
2009-11-06,6.0,6.13,5.36,5.5,18000,3.81044433881402,3.89300396615499,3.40399694267386,3.49290731057952,28343.1511910273,0.0,1.0
2009-11-09,6.33,7.0,6.32,6.4,11000,4.0200187774488,4.44551839528303,4.0136680368841,4.06447396140163,17320.8146167389,0.0,1.0
2009-11-10,6.11,7.0,6.11,6.83,10800,3.88030248502561,4.44551839528303,3.88030248502561,4.3375558056833,17005.8907146164,0.0,1.0
2009-11-11,6.18,6.3,6.05,6.05,800,3.92475766897844,4.00096655575472,3.84219804163747,3.84219804163747,1259.6956084901,0.0,1.0
2009-11-12,6.25,6.27,6.25,6.27,1000,3.96921285293127,3.98191433406065,3.96921285293127,3.98191433406065,1574.61951061263,0.0,1.0
2009-11-13,7.0,7.0,6.29,6.29,3600,4.44551839528303,4.44551839528303,3.99461581519003,3.99461581519003,5668.63023820546,0.0,1.0
2009-11-16,6.46,7.0,6.33,7.0,1200,4.10257840478977,4.44551839528303,4.0200187774488,4.44551839528303,1889.54341273515,0.0,1.0
2009-11-17,6.46,6.46,6.46,6.46,0,4.10257840478977,4.10257840478977,4.10257840478977,4.10257840478977,0,0.0,1.0
2009-11-18,6.46,6.46,6.46,6.46,0,4.10257840478977,4.10257840478977,4.10257840478977,4.10257840478977,0,0.0,1.0
2009-11-19,6.46,6.46,6.46,6.46,0,4.10257840478977,4.10257840478977,4.10257840478977,4.10257840478977,0,0.0,1.0
2009-11-20,6.57,6.57,6.23,6.23,3300,4.17243655100136,4.17243655100136,3.95651137180189,3.95651137180189,5196.24438502167,0.0,1.0
2009-11-23,6.25,6.25,6.25,6.25,900,3.96921285293127,3.96921285293127,3.96921285293127,3.96921285293127,1417.15755955137,0.0,1.0
2009-11-24,6.25,6.25,6.25,6.25,0,3.96921285293127,3.96921285293127,3.96921285293127,3.96921285293127,0,0.0,1.0
2009-11-25,5.91,6.21,5.91,6.01,4500,3.75328767373181,3.94380989067251,3.75328767373181,3.81679507937871,7085.78779775684,0.0,1.0
2009-11-27,5.91,5.91,5.91,5.91,0,3.75328767373181,3.75328767373181,3.75328767373181,3.75328767373181,0,0.0,1.0
2009-11-30,6.25,6.25,5.9,6.25,1800,3.96921285293127,3.96921285293127,3.74693693316712,3.96921285293127,2834.31511910274,0.0,1.0
2009-12-01,5.9,6.2,5.9,6.2,1700,3.74693693316712,3.93745915010782,3.74693693316712,3.93745915010782,2676.85316804147,0.0,1.0
2009-12-02,5.8,5.9,4.67,5.9,3600,3.68342952752022,3.74693693316712,2.96579584371025,3.74693693316712,5668.63023820547,0.0,1.0
2009-12-03,5.8,5.8,5.8,5.8,0,3.68342952752022,3.68342952752022,3.68342952752022,3.68342952752022,0,0.0,1.0
2009-12-04,5.8,5.8,5.8,5.8,0,3.68342952752022,3.68342952752022,3.68342952752022,3.68342952752022,0,0.0,1.0
2009-12-07,5.13,5.9,4.97,5.11,11500,3.25792990968599,3.74693693316712,3.15631806065095,3.24522842855661,18108.1243720452,0.0,1.0
2009-12-08,5.02,5.23,5.02,5.23,5900,3.1880717634744,3.32143731533289,3.1880717634744,3.32143731533289,9290.25511261451,0.0,1.0
2009-12-09,4.8,5.03,4.8,5.03,1100,3.08010917387467,3.22769773845616,3.08010917387467,3.22769773845616,1714.22495175973,0.05,1.0
2009-12-10,4.8,4.8,4.8,4.8,0,3.08010917387467,3.08010917387467,3.08010917387467,3.08010917387467,0,0.0,1.0
2009-12-11,4.95,4.95,4.44,4.44,4000,3.17636258555825,3.17636258555825,2.84910098583407,2.84910098583407,6233.54527912629,0.0,1.0
2009-12-14,4.95,4.95,4.95,4.95,100,3.17636258555825,3.17636258555825,3.17636258555825,3.17636258555825,155.838631978157,0.0,1.0
2009-12-15,5.19,5.19,4.82,4.95,2800,3.33036804425199,3.33036804425199,3.09294296209915,3.17636258555825,4363.48169538839,0.0,1.0
2009-12-16,5.19,5.19,5.19,5.19,0,3.33036804425199,3.33036804425199,3.33036804425199,3.33036804425199,0,0.0,1.0
2009-12-17,4.95,4.95,4.72,4.8,6400,3.17636258555825,3.17636258555825,3.02877402097676,3.08010917387467,9973.67244660206,0.0,1.0
2009-12-18,4.95,4.95,4.95,4.95,0,3.17636258555825,3.17636258555825,3.17636258555825,3.17636258555825,0,0.0,1.0
2009-12-21,4.95,4.95,4.95,4.95,0,3.17636258555825,3.17636258555825,3.17636258555825,3.17636258555825,0,0.0,1.0
2009-12-22,4.95,4.95,4.95,4.95,0,3.17636258555825,3.17636258555825,3.17636258555825,3.17636258555825,0,0.0,1.0
2009-12-23,5.0,5.0,4.6,4.94,5600,3.20844705611945,3.20844705611945,2.95177129162989,3.16994569144601,8726.96339077679,0.0,1.0
2009-12-24,5.0,5.0,5.0,5.0,0,3.20844705611945,3.20844705611945,3.20844705611945,3.20844705611945,0,0.0,1.0
2009-12-28,4.76,5.0,4.76,5.0,5100,3.05444159742571,3.20844705611945,3.05444159742571,3.20844705611945,7947.77023088602,0.0,1.0
2009-12-29,5.29,5.29,4.98,4.98,5800,3.39453698537438,3.39453698537438,3.19561326789497,3.19561326789497,9038.6406547331,0.0,1.0
2009-12-30,5.25,5.25,5.1,5.12,3800,3.36886940892542,3.36886940892542,3.27261599724184,3.28544978546631,5921.86801516997,0.0,1.0
2009-12-31,5.35,5.35,5.05,5.06,9200,3.43303835004781,3.43303835004781,3.24053152668064,3.24694842079288,14337.1541419904,0.0,1.0
2010-01-04,5.35,5.35,5.35,5.35,0,3.43303835004781,3.43303835004781,3.43303835004781,3.43303835004781,0,0.0,1.0
2010-01-05,5.52,5.52,5.48,5.48,1200,3.54212554995587,3.54212554995587,3.51645797350691,3.51645797350691,1870.06358373788,0.0,1.0
2010-01-06,5.52,5.52,5.52,5.52,0,3.54212554995587,3.54212554995587,3.54212554995587,3.54212554995587,0,0.0,1.0
2010-01-07,5.93,5.93,5.65,5.65,2100,3.80521820855766,3.80521820855766,3.62554517341498,3.62554517341498,3272.6112715413,0.0,1.0
2010-01-08,6.0,6.1,5.88,5.88,1900,3.85013646734334,3.91430540846573,3.77313373799647,3.77313373799647,2960.93400758498,0.0,1.0
2010-01-11,6.15,6.44,6.03,6.2,5100,3.94638987902692,4.13247980828185,3.86938714968005,3.97847434958811,7947.77023088601,0.0,1.0
2010-01-12,6.01,6.01,5.97,5.97,1500,3.85655336145558,3.85655336145558,3.83088578500662,3.83088578500662,2337.57947967235,0.0,1.0
2010-01-13,6.25,6.25,6.22,6.22,3500,4.01055882014931,4.01055882014931,3.99130813781259,3.99130813781259,5454.3521192355,0.0,1.0
2010-01-14,6.25,6.25,6.25,6.25,0,4.01055882014931,4.01055882014931,4.01055882014931,4.01055882014931,0,0.0,1.0
2010-01-15,6.63,6.7,5.76,5.76,2600,4.25440079641439,4.29931905520006,3.6961310086496,3.6961310086496,4051.80443143208,0.0,1.0
2010-01-19,7.0,7.0,5.95,6.42,5700,4.49182587856723,4.49182587856723,3.81805199678214,4.11964602005737,8882.80202275494,0.0,1.0
2010-01-20,7.0,7.04,6.97,6.97,2100,4.49182587856723,4.51749345501618,4.47257519623051,4.47257519623051,3272.6112715413,0.0,1.0
2010-01-21,7.06,7.12,7.06,7.12,300,4.53032724324066,4.56882860791409,4.53032724324066,4.56882860791409,467.515895934471,0.0,1.0
2010-01-22,7.06,7.06,7.06,7.06,0,4.53032724324066,4.53032724324066,4.53032724324066,4.53032724324066,0,0.0,1.0
2010-01-25,7.09,7.09,7.09,7.09,800,4.54957792557738,4.54957792557738,4.54957792557738,4.54957792557738,1246.70905582526,0.0,1.0
2010-01-26,7.0,7.0,6.99,6.99,500,4.49182587856723,4.49182587856723,4.48540898445499,4.48540898445499,779.193159890785,0.0,1.0
2010-01-27,7.0,7.0,7.0,7.0,0,4.49182587856723,4.49182587856723,4.49182587856723,4.49182587856723,0,0.0,1.0
2010-01-28,6.09,6.99,6.01,6.06,5300,3.90788851435349,4.48540898445499,3.85655336145558,3.88863783201677,8259.44749484232,0.0,1.0
2010-01-29,6.63,6.63,6.22,6.22,2600,4.25440079641439,4.25440079641439,3.99130813781259,3.99130813781259,4051.80443143208,0.0,1.0
2010-02-01,6.82,7.0,5.88,5.88,1600,4.37632178454693,4.49182587856723,3.77313373799647,3.77313373799647,2493.41811165051,0.0,1.0
2010-02-02,6.82,6.82,6.82,6.82,0,4.37632178454693,4.37632178454693,4.37632178454693,4.37632178454693,0,0.0,1.0
2010-02-03,6.33,7.0,6.0,6.0,1100,4.06189397304722,4.49182587856723,3.85013646734334,3.85013646734334,1714.22495175973,0.0,1.0
2010-02-04,6.8,6.95,6.77,6.9,800,4.36348799632245,4.45974140800603,4.34423731398573,4.42765693744484,1246.70905582526,0.0,1.0
2010-02-05,7.16,7.2,6.97,6.97,2000,4.59449618436305,4.620163760812,4.47257519623051,4.47257519623051,3116.77263956314,0.0,1.0
2010-02-08,7.16,7.16,7.16,7.16,0,4.59449618436305,4.59449618436305,4.59449618436305,4.59449618436305,0,0.0,1.0
2010-02-09,6.58,6.6,6.53,6.6,600,4.22231632585319,4.23515011407767,4.190231855292,4.23515011407767,935.031791868943,0.0,1.0
2010-02-10,6.78,6.78,6.78,6.78,100,4.35065420809797,4.35065420809797,4.35065420809797,4.35065420809797,155.838631978157,0.0,1.0
2010-02-11,6.78,6.78,6.78,6.78,0,4.35065420809797,4.35065420809797,4.35065420809797,4.35065420809797,0,0.0,1.0
2010-02-12,7.44,7.44,7.44,7.44,200,4.77416921950574,4.77416921950574,4.77416921950574,4.77416921950574,311.677263956314,0.0,1.0
2010-02-16,7.06,7.06,7.0,7.03,2000,4.53032724324066,4.53032724324066,4.49182587856723,4.51107656090394,3116.77263956314,0.0,1.0
2010-02-17,7.06,7.06,7.06,7.06,0,4.53032724324066,4.53032724324066,4.53032724324066,4.53032724324066,0,0.0,1.0
2010-02-18,6.16,6.75,6.16,6.75,1100,3.95280677313916,4.33140352576125,3.95280677313916,4.33140352576125,1714.22495175973,0.0,1.0
2010-02-19,6.5,6.5,5.98,5.98,700,4.17098117295528,4.17098117295528,3.83730267911886,3.83730267911886,1090.8704238471,0.0,1.0
2010-02-22,6.45,6.8,6.05,6.08,2300,4.13889670239409,4.36348799632245,3.88222093790453,3.90147162024125,3584.28853549761,0.0,1.0
2010-02-23,6.7,6.8,6.4,6.4,700,4.29931905520006,4.36348799632245,4.10681223183289,4.10681223183289,1090.8704238471,0.0,1.0
2010-02-24,6.7,6.7,6.7,6.7,0,4.29931905520006,4.29931905520006,4.29931905520006,4.29931905520006,0,0.0,1.0
2010-02-25,6.25,6.35,6.21,6.23,800,4.01055882014931,4.0747277612717,3.98489124370035,3.99772503192483,1246.70905582526,0.0,1.0
2010-02-26,6.25,7.0,6.25,6.33,1800,4.01055882014931,4.49182587856723,4.01055882014931,4.06189397304722,2805.09537560683,0.0,1.0
2010-03-01,6.33,6.41,6.2,6.28,5700,4.06189397304722,4.11322912594513,3.97847434958811,4.02980950248603,8882.80202275495,0.0,1.0
2010-03-02,6.92,6.99,6.6,6.7,1600,4.44049072566932,4.48540898445499,4.23515011407767,4.29931905520006,2493.41811165051,0.0,1.0
2010-03-03,6.9,6.97,6.5,6.5,1300,4.42765693744484,4.47257519623051,4.17098117295528,4.17098117295528,2025.90221571604,0.0,1.0
2010-03-04,6.8,6.88,6.55,6.55,2300,4.36348799632245,4.41482314922036,4.20306564351648,4.20306564351648,3584.28853549761,0.0,1.0
2010-03-05,6.51,6.8,6.51,6.78,1500,4.17739806706752,4.36348799632245,4.17739806706752,4.35065420809797,2337.57947967236,0.0,1.0
2010-03-08,6.55,6.71,6.52,6.71,1200,4.20306564351648,4.3057359493123,4.18381496117976,4.3057359493123,1870.06358373788,0.0,1.0
2010-03-09,6.88,6.9,6.88,6.9,500,4.41482314922036,4.42765693744484,4.41482314922036,4.42765693744484,779.193159890785,0.0,1.0
2010-03-10,6.98,6.98,6.9,6.9,200,4.51107656090394,4.51107656090394,4.45937367768441,4.45937367768441,309.460498209826,0.05,1.0
2010-03-11,6.25,6.95,6.1,6.63,27400,4.03928775152574,4.49168797969662,3.94234484548912,4.2848764468185,42396.088254746,0.0,1.0
2010-03-12,6.61,6.75,6.25,6.25,1500,4.27195072601362,4.3624307716478,4.03928775152574,4.03928775152574,2320.95373657369,0.0,1.0
2010-03-15,6.26,6.5,6.26,6.5,1300,4.04575061192818,4.20085926158677,4.04575061192818,4.20085926158677,2011.49323836386,0.0,1.0
2010-03-16,6.7,6.7,6.5,6.5,3600,4.33011646963559,4.33011646963559,4.20085926158677,4.20085926158677,5570.28896777686,0.0,1.0
2010-03-17,6.3,6.5,6.22,6.31,1800,4.07160205353794,4.20085926158677,4.01989917031841,4.07806491394038,2785.14448388843,0.0,1.0
2010-03-18,6.2,6.28,6.08,6.15,3400,4.00697344951353,4.05867633273306,3.92941912468424,3.97465914750133,5260.82846956703,0.0,1.0
2010-03-19,6.5,6.5,6.25,6.26,3200,4.20085926158677,4.20085926158677,4.03928775152574,4.04575061192818,4951.3679713572,0.0,1.0
2010-03-22,6.5,6.5,6.5,6.5,0,4.20085926158677,4.20085926158677,4.20085926158677,4.20085926158677,0,0.0,1.0
2010-03-23,6.25,6.26,6.2,6.23,2000,4.03928775152574,4.04575061192818,4.00697344951353,4.02636203072085,3094.60498209825,0.0,1.0
2010-03-24,6.7,6.85,6.2,6.22,14200,4.33011646963559,4.42705937567221,4.00697344951353,4.01989917031841,21971.6953728976,0.0,1.0
2010-03-25,7.86,7.86,6.86,6.88,20600,5.07980827631877,5.07980827631877,4.43352223607465,4.44644795687953,31874.431315612,0.0,1.0
2010-03-26,8.4,8.5,7.5,7.72,19800,5.42880273805059,5.493431342075,4.84714530183088,4.98932823068459,30636.5893227727,0.0,1.0
2010-03-29,8.36,8.48,8.1,8.11,5700,5.40295129644083,5.48050562127012,5.23491692597735,5.2413797863798,8819.62419898002,0.0,1.0
2010-03-30,8.1,8.2,8.1,8.16,2000,5.23491692597735,5.29954553000177,5.23491692597735,5.273694088392,3094.60498209826,0.0,1.0
2010-03-31,7.77,8.6,7.75,8.48,13700,5.0216425326968,5.55805994609941,5.00871681189191,5.48050562127012,21198.044127373,0.0,1.0
2010-04-01,9.0,9.35,8.06,8.06,42300,5.81657436219706,6.0427744762825,5.20906548436759,5.20906548436759,65450.8953713781,0.0,1.0
2010-04-05,9.4,9.4,8.2,8.9,13800,6.07508877829471,6.07508877829471,5.29954553000177,5.75194575817265,21352.774376478,0.0,1.0
2010-04-06,9.25,9.5,9.1,9.49,4800,5.97814587225809,6.13971738231912,5.88120296622147,6.13325452191668,7427.05195703581,0.0,1.0
2010-04-07,9.0,9.45,8.95,9.45,3200,5.81657436219706,6.10740308030691,5.78426006018485,6.10740308030691,4951.36797135721,0.0,1.0
2010-04-08,9.01,9.19,9.0,9.19,5300,5.8230372225995,5.93936870984344,5.81657436219706,5.93936870984344,8200.70320256038,0.0,1.0
2010-04-09,9.62,9.72,9.15,9.25,15900,6.21727170714841,6.28190031117283,5.91351726823368,5.97814587225809,24602.1096076811,0.0,1.0
2010-04-12,10.05,10.76,9.72,9.72,77600,6.49517470445338,6.95403779302671,6.28190031117283,6.28190031117283,120070.673305412,0.0,1.0
2010-04-13,10.3,10.3,9.99,10.22,15400,6.65674621451441,6.65674621451441,6.45639754203874,6.60504333129489,23828.4583621566,0.0,1.0
2010-04-14,10.2,10.75,9.55,10.7,10400,6.59211761049,6.94757493262427,6.17203168433133,6.91526063061206,16091.9459069109,0.0,1.0
2010-04-15,10.18,10.25,9.89,10.23,2800,6.57919188968512,6.62443191250221,6.39176893801433,6.61150619169733,4332.44697493756,0.0,1.0
2010-04-16,9.94,10.01,9.83,10.01,6400,6.42408324002653,6.46932326284362,6.35299177559968,6.46932326284362,9902.73594271442,0.0,1.0
2010-04-19,10.07,10.1,9.55,10.1,4100,6.50810042525827,6.52748900646559,6.17203168433133,6.52748900646559,6343.94021330142,0.0,1.0
2010-04-20,10.18,10.25,9.6,10.22,10100,6.57919188968512,6.62443191250221,6.20434598634353,6.60504333129489,15627.7551595962,0.0,1.0
2010-04-21,9.75,10.05,9.39,10.05,9200,6.30128889238015,6.49517470445338,6.06862591789227,6.49517470445338,14235.182917652,0.0,1.0
2010-04-22,8.66,9.72,8.26,9.28,49700,5.59683710851406,6.28190031117283,5.33832269241641,5.99753445346541,76900.9338051416,0.0,1.0
2010-04-23,9.0,9.78,8.95,9.17,26500,5.81657436219706,6.32067747358747,5.78426006018485,5.92644298903856,41003.5160128019,0.0,1.0
2010-04-26,9.05,9.2,8.67,9.2,12900,5.84888866420927,5.94583157024588,5.6032999689165,5.94583157024588,19960.2021345337,0.0,1.0
2010-04-27,8.93,9.25,8.29,9.25,18200,5.77133433937997,5.97814587225809,5.35771127362374,5.97814587225809,28160.9053370941,0.0,1.0
2010-04-28,8.55,8.78,8.26,8.78,8200,5.52574564408721,5.67439143334335,5.33832269241641,5.67439143334335,12687.8804266028,0.0,1.0
2010-04-29,8.5,8.68,8.44,8.44,6500,5.493431342075,5.60976282931894,5.45465417966035,5.45465417966035,10057.4661918193,0.0,1.0
2010-04-30,8.55,8.95,8.3,8.92,5400,5.52574564408721,5.78426006018485,5.36417413402618,5.76487147897753,8355.43345166528,0.0,1.0
2010-05-03,8.1,8.76,8.0,8.32,20900,5.23491692597735,5.66146571253847,5.17028832195294,5.37709985483106,32338.6220629268,0.0,1.0
2010-05-04,7.99,8.54,7.85,8.22,16400,5.1638254615505,5.51928278368477,5.07334541591633,5.31247125080665,25375.7608532057,0.0,1.0
2010-05-05,7.87,8.45,7.55,7.62,5000,5.08627113672121,5.4611170400628,4.87945960384309,4.92469962666018,7736.51245524563,0.0,1.0
2010-05-06,7.75,8.25,7.75,7.96,1800,5.00871681189191,5.33185983201397,5.00871681189191,5.14443688034318,2785.14448388843,0.0,1.0
2010-05-07,8.5,8.8,7.7,8.06,26700,5.493431342075,5.68731715414824,4.97640250987971,5.20906548436759,41312.9765110117,0.0,1.0
2010-05-10,8.76,8.78,8.26,8.39,11700,5.66146571253847,5.67439143334335,5.33832269241641,5.42233987764815,18103.4391452748,0.0,1.0
2010-05-11,8.93,9.0,8.2,8.22,5500,5.77133433937997,5.81657436219706,5.29954553000177,5.31247125080665,8510.1637007702,0.0,1.0
2010-05-12,9.25,9.37,8.99,9.05,4600,5.97814587225809,6.05570019708738,5.81011150179462,5.84888866420927,7117.59145882598,0.0,1.0
2010-05-13,9.3,9.39,9.3,9.34,1100,6.0104601742703,6.06862591789227,6.0104601742703,6.03631161588006,1702.03274015404,0.0,1.0
2010-05-14,9.6,9.6,8.71,8.75,2800,6.20434598634353,6.20434598634353,5.62915141052627,5.65500285213603,4332.44697493756,0.0,1.0
2010-05-17,9.2,9.38,9.2,9.25,3300,5.94583157024588,6.06216305748983,5.94583157024588,5.97814587225809,5106.09822046212,0.0,1.0
2010-05-18,8.99,9.3,8.99,9.3,3900,5.81011150179462,6.0104601742703,5.81011150179462,6.0104601742703,6034.4797150916,0.0,1.0
2010-05-19,9.0,9.0,8.6,8.8,2100,5.81657436219706,5.81657436219706,5.55805994609941,5.68731715414824,3249.33523120317,0.0,1.0
2010-05-20,9.49,9.49,8.25,8.49,10000,6.13325452191668,6.13325452191668,5.33185983201397,5.48696848167256,15473.0249104913,0.0,1.0
2010-05-21,8.55,9.08,8.28,9.08,2900,5.52574564408721,5.86827724541659,5.3512484132213,5.86827724541659,4487.17722404247,0.0,1.0
2010-05-24,8.71,8.99,8.54,8.8,1200,5.62915141052627,5.81011150179462,5.51928278368477,5.68731715414824,1856.76298925895,0.0,1.0
2010-05-25,8.88,9.0,8.42,9.0,4500,5.73902003736777,5.81657436219706,5.44172845885547,5.81657436219706,6962.86120972107,0.0,1.0
2010-05-26,8.73,9.19,8.51,8.73,2500,5.64207713133115,5.93936870984344,5.49989420247744,5.64207713133115,3868.25622762282,0.0,1.0
2010-05-27,9.31,9.47,9.25,9.47,600,6.01692303467274,6.1203288011118,5.97814587225809,6.1203288011118,928.381494629476,0.0,1.0
2010-05-28,9.25,9.25,9.0,9.11,3800,5.97814587225809,5.97814587225809,5.81657436219706,5.88766582662391,5879.74946598668,0.0,1.0
2010-06-01,9.04,9.25,8.89,9.2,1200,5.84242580380683,5.97814587225809,5.74548289777021,5.94583157024588,1856.76298925895,0.0,1.0
2010-06-02,8.97,9.0,8.85,9.0,900,5.79718578098974,5.81657436219706,5.71963145616044,5.81657436219706,1392.57224194421,0.0,1.0
2010-06-03,8.17,8.84,8.17,8.76,7700,5.28015694879444,5.713168595758,5.28015694879444,5.66146571253847,11914.2291810783,0.0,1.0
2010-06-04,8.43,8.5,8.3,8.4,1400,5.44819131925791,5.493431342075,5.36417413402618,5.42880273805059,2166.22348746878,0.0,1.0
2010-06-07,8.32,8.49,8.21,8.49,400,5.37709985483106,5.48696848167256,5.30600839040421,5.48696848167256,618.920996419651,0.0,1.0
2010-06-08,8.4,8.54,8.4,8.54,200,5.42880273805059,5.51928278368477,5.42880273805059,5.51928278368477,309.460498209825,0.0,1.0
2010-06-09,7.12,8.12,7.04,8.12,21100,4.63387090855033,5.28469547435795,4.58180494328572,5.28469547435795,32420.4111346293,0.05,1.0
2010-06-10,7.5,7.55,7.15,7.17,12100,4.88118424355723,4.91372547184761,4.65339564552455,4.66641213684071,18591.7997501903,0.0,1.0
2010-06-11,7.5,7.5,7.5,7.5,0,4.88118424355723,4.88118424355723,4.88118424355723,4.88118424355723,0,0.0,1.0
2010-06-14,7.37,7.37,7.32,7.34,1400,4.79657705000223,4.79657705000223,4.76403582171185,4.777052313028,2151.1173264683,0.0,1.0
2010-06-15,7.66,7.66,7.66,7.66,100,4.98531617408645,4.98531617408645,4.98531617408645,4.98531617408645,153.651237604878,0.0,1.0
2010-06-16,7.51,7.54,7.19,7.28,2200,4.8876924892153,4.90721722618953,4.67942862815686,4.73800283907955,3380.32722730733,0.0,1.0
2010-06-17,7.7,7.75,7.18,7.75,2600,5.01134915671875,5.04389038500913,4.67292038249878,5.04389038500913,3994.93217772684,0.0,1.0
2010-06-18,7.7,7.7,6.8,7.11,21000,5.01134915671875,5.01134915671875,4.42560704749188,4.62736266289225,32266.7598970245,0.0,1.0
2010-06-21,7.66,7.81,7.5,7.69,8900,4.98531617408645,5.08293985895759,4.88118424355723,5.00484091106067,13674.9601468342,0.0,1.0
2010-06-22,7.82,7.82,7.65,7.65,3700,5.08944810461567,5.08944810461567,4.97880792842837,4.97880792842837,5685.0957913805,0.0,1.0
2010-06-23,7.84,7.9,7.65,7.76,3800,5.10246459593182,5.14151406988028,4.97880792842837,5.05039863066721,5838.74702898538,0.0,1.0
2010-06-24,8.41,8.41,7.85,7.85,4300,5.47343459844217,5.47343459844217,5.1089728415899,5.1089728415899,6607.00321700977,0.0,1.0
2010-06-25,8.07,8.6,7.97,8.5,3500,5.25215424606757,5.59709126594562,5.18707178948681,5.53200880936485,5377.79331617075,0.0,1.0
2010-06-28,8.05,8.23,8.04,8.23,1100,5.23913775475142,5.35628617659679,5.23262950909334,5.35628617659679,1690.16361365366,0.0,1.0
2010-06-29,8.05,8.05,8.05,8.05,0,5.23913775475142,5.23913775475142,5.23913775475142,5.23913775475142,0,0.0,1.0
2010-06-30,8.0,8.0,7.56,7.65,5300,5.20659652646104,5.20659652646104,4.92023371750568,4.97880792842837,8143.51559305856,0.0,1.0
2010-07-01,7.9,8.0,7.55,7.7,2600,5.14151406988028,5.20659652646104,4.91372547184761,5.01134915671875,3994.93217772684,0.0,1.0
2010-07-02,8.0,8.0,7.24,7.24,2200,5.20659652646104,5.20659652646104,4.71196985644724,4.71196985644724,3380.32722730733,0.0,1.0
2010-07-06,8.0,8.0,8.0,8.0,1000,5.20659652646104,5.20659652646104,5.20659652646104,5.20659652646104,1536.51237604878,0.0,1.0
2010-07-07,8.0,8.0,8.0,8.0,0,5.20659652646104,5.20659652646104,5.20659652646104,5.20659652646104,0,0.0,1.0
2010-07-08,7.94,8.0,7.9,8.0,1700,5.16754705251258,5.20659652646104,5.14151406988028,5.20659652646104,2612.07103928293,0.0,1.0
2010-07-09,7.66,7.66,7.54,7.57,1200,4.98531617408645,4.98531617408645,4.90721722618953,4.92674196316376,1843.81485125854,0.0,1.0
2010-07-12,7.57,7.57,7.54,7.54,1000,4.92674196316376,4.92674196316376,4.90721722618953,4.90721722618953,1536.51237604878,0.0,1.0
2010-07-13,7.94,8.0,7.94,8.0,800,5.16754705251258,5.20659652646104,5.16754705251258,5.20659652646104,1229.20990083903,0.0,1.0
2010-07-14,7.98,8.0,7.97,8.0,900,5.19358003514489,5.20659652646104,5.18707178948681,5.20659652646104,1382.86113844391,0.0,1.0
2010-07-15,7.66,8.09,7.58,8.09,1700,4.98531617408645,5.26517073738373,4.93325020882184,5.26517073738373,2612.07103928293,0.0,1.0
2010-07-16,7.89,7.89,7.15,7.63,4300,5.1350058242222,5.1350058242222,4.65339564552455,4.96579143711222,6607.00321700977,0.0,1.0
2010-07-19,7.21,7.9,7.02,7.76,2600,4.69244511947301,5.14151406988028,4.56878845196956,5.05039863066721,3994.93217772684,0.0,1.0
2010-07-20,7.75,7.75,7.3,7.31,7700,5.04389038500913,5.04389038500913,4.7510193303957,4.75752757605377,11831.1452955756,0.0,1.0
2010-07-21,7.8,7.9,7.68,7.9,3600,5.07643161329951,5.14151406988028,4.9983326654026,5.14151406988028,5531.44455377563,0.0,1.0
2010-07-22,7.96,7.99,7.42,7.9,5700,5.18056354382873,5.20008828080296,4.82911827829261,5.14151406988028,8758.12054347808,0.0,1.0
2010-07-23,8.0,8.0,7.75,7.75,700,5.20659652646104,5.20659652646104,5.04389038500913,5.04389038500913,1075.55866323415,0.0,1.0
2010-07-26,8.0,8.0,7.9,7.9,700,5.20659652646104,5.20659652646104,5.14151406988028,5.14151406988028,1075.55866323415,0.0,1.0
2010-07-27,8.6,8.6,7.74,7.75,17000,5.59709126594562,5.59709126594562,5.03738213935106,5.04389038500913,26120.7103928293,0.0,1.0
2010-07-28,9.6,9.93,9.25,9.93,109900,6.24791583175325,6.46268793846977,6.02012723372058,6.46268793846977,168862.710127761,0.0,1.0
2010-07-29,9.1,9.64,8.89,9.52,40500,5.92250354884943,6.27394881438555,5.78583039002983,6.19584986648864,62228.7512299758,0.0,1.0
2010-07-30,9.62,9.65,8.95,9.64,20400,6.2609323230694,6.28045706004363,5.82487986397829,6.27394881438555,31344.8524713952,0.0,1.0
2010-08-02,9.0,9.52,8.99,9.52,11500,5.85742109226867,6.19584986648864,5.85091284661059,6.19584986648864,17669.892324561,0.0,1.0
2010-08-03,9.1,9.3,9.0,9.0,6900,5.92250354884943,6.05266846201096,5.85742109226867,5.85742109226867,10601.9353947366,0.0,1.0
2010-08-04,9.33,9.38,9.1,9.1,5300,6.07219319898519,6.10473442727557,5.92250354884943,5.92250354884943,8143.51559305856,0.0,1.0
2010-08-05,9.5,9.61,9.33,9.33,7200,6.18283337517248,6.25442407741132,6.07219319898519,6.07219319898519,11062.8891075513,0.0,1.0
2010-08-06,9.6,9.74,9.5,9.65,9300,6.24791583175325,6.33903127096632,6.18283337517248,6.28045706004363,14289.5650972537,0.0,1.0
2010-08-09,9.75,10.29,9.6,9.61,24700,6.34553951662439,6.69698478216051,6.24791583175325,6.25442407741132,37951.855688405,0.0,1.0
2010-08-10,10.0,10.05,9.7,9.82,11000,6.5082456580763,6.54078688636668,6.31299828833401,6.39109723623093,16901.6361365366,0.0,1.0
2010-08-11,9.7,9.85,9.67,9.76,3500,6.31299828833401,6.41062197320515,6.29347355135978,6.35204776228247,5377.79331617075,0.0,1.0
2010-08-12,9.55,9.75,9.55,9.75,6400,6.21537460346287,6.34553951662439,6.21537460346287,6.34553951662439,9833.67920671222,0.0,1.0
2010-08-13,9.75,9.77,9.75,9.77,3000,6.34553951662439,6.35855600794054,6.34553951662439,6.35855600794054,4609.53712814635,0.0,1.0
2010-08-16,10.05,10.23,9.92,10.0,25100,6.54078688636668,6.65793530821206,6.45617969281169,6.5082456580763,38566.4606388245,0.0,1.0
2010-08-17,9.8,10.2,9.69,10.2,12700,6.37808074491477,6.63841057123783,6.30649004267593,6.63841057123783,19513.7071758196,0.0,1.0
2010-08-18,9.8,9.8,9.8,9.8,0,6.37808074491477,6.37808074491477,6.37808074491477,6.37808074491477,0,0.0,1.0
2010-08-19,9.6,9.84,9.5,9.84,15000,6.24791583175325,6.40411372754708,6.18283337517248,6.40411372754708,23047.6856407318,0.0,1.0
2010-08-20,9.6,9.75,9.6,9.6,8000,6.24791583175325,6.34553951662439,6.24791583175325,6.24791583175325,12292.0990083903,0.0,1.0
2010-08-23,9.65,9.65,9.31,9.51,11500,6.28045706004363,6.28045706004363,6.05917670766904,6.18934162083056,17669.892324561,0.0,1.0
2010-08-24,9.6,9.6,9.41,9.56,8100,6.24791583175325,6.24791583175325,6.1242591642498,6.22188284912094,12445.7502459951,0.0,1.0
2010-08-25,9.6,9.6,9.5,9.51,6200,6.24791583175325,6.24791583175325,6.18283337517248,6.18934162083056,9526.37673150246,0.0,1.0
2010-08-26,9.6,9.71,9.49,9.6,7500,6.24791583175325,6.31950653399209,6.17632512951441,6.24791583175325,11523.8428203659,0.0,1.0
2010-08-27,9.61,9.75,9.5,9.51,4900,6.25442407741132,6.34553951662439,6.18283337517248,6.18934162083056,7528.91064263905,0.0,1.0
2010-08-30,9.45,9.7,9.45,9.7,4400,6.1502921468821,6.31299828833401,6.1502921468821,6.31299828833401,6760.65445461466,0.0,1.0
2010-08-31,9.69,9.69,9.69,9.69,100,6.30649004267593,6.30649004267593,6.30649004267593,6.30649004267593,153.651237604879,0.0,1.0
2010-09-01,9.69,9.69,9.69,9.69,0,6.30649004267593,6.30649004267593,6.30649004267593,6.30649004267593,0,0.0,1.0
2010-09-02,9.62,10.01,9.62,9.7,9200,6.2609323230694,6.51475390373438,6.2609323230694,6.31299828833401,14135.9138596488,0.0,1.0
2010-09-03,9.71,9.77,9.55,9.64,6800,6.31950653399209,6.35855600794054,6.21537460346287,6.27394881438555,10448.2841571317,0.0,1.0
2010-09-07,9.6,9.86,9.6,9.7,14300,6.24791583175325,6.41713021886323,6.24791583175325,6.31299828833401,21972.1269774976,0.0,1.0
2010-09-08,9.75,9.79,9.16,9.7,20400,6.37808074491477,6.40424723002212,5.99212508958147,6.34537263853059,31184.9297547044,0.05,1.0
2010-09-09,9.6,9.8,9.17,9.8,10700,6.27995642576224,6.41078885129895,5.99866671085831,6.41078885129895,16356.8013909479,0.0,1.0
2010-09-10,9.8,9.8,9.37,9.6,6100,6.41078885129895,6.41078885129895,6.12949913639502,6.27995642576224,9324.9054658675,0.0,1.0
2010-09-13,9.83,9.85,9.73,9.78,11100,6.43041371512946,6.44349695768313,6.3649975023611,6.39770560874528,16968.2706018245,0.0,1.0
2010-09-14,9.85,10.0,9.5,9.9,37900,6.44349695768313,6.54162127683567,6.21454021299388,6.47620506406731,57936.7077305538,0.0,1.0
2010-09-15,10.3,10.35,9.74,9.85,33500,6.73786991514074,6.77057802152491,6.37153912363794,6.44349695768313,51210.5464109116,0.0,1.0
2010-09-16,10.3,10.45,10.29,10.29,34800,6.73786991514074,6.83599423429327,6.7313282938639,6.7313282938639,53197.8213462604,0.0,1.0
2010-09-17,10.4,10.45,10.25,10.25,13900,6.80328612790909,6.83599423429327,6.70516180875656,6.70516180875656,21248.5550779604,0.0,1.0
2010-09-20,10.65,10.65,10.35,10.42,22700,6.96682665982998,6.96682665982998,6.77057802152491,6.81636937046276,34700.8777172446,0.0,1.0
2010-09-21,10.44,10.54,10.25,10.54,29100,6.82945261301643,6.89486882578479,6.70516180875656,6.89486882578479,44484.3850912695,0.0,1.0
2010-09-22,10.55,10.65,10.49,10.5,36000,6.90141044706163,6.96682665982998,6.86216071940061,6.86870234067745,55032.2289788901,0.0,1.0
2010-09-23,10.45,10.65,10.45,10.45,14100,6.83599423429327,6.96682665982998,6.83599423429327,6.83599423429327,21554.2896833986,0.0,1.0
2010-09-24,10.45,10.5,10.45,10.5,20700,6.83599423429327,6.86870234067745,6.83599423429327,6.86870234067745,31643.5316628618,0.0,1.0
2010-09-27,10.49,10.6,10.39,10.41,71500,6.86216071940061,6.93411855344581,6.79674450663226,6.80982774918593,109300.121444185,0.0,1.0
2010-09-28,10.63,10.75,10.55,10.6,28700,6.95374341727631,7.03224287259834,6.90141044706163,6.93411855344581,43872.915880393,0.0,1.0
2010-09-29,10.65,10.7,10.55,10.7,23700,6.96682665982998,6.99953476621416,6.90141044706163,6.99953476621416,36229.550744436,0.0,1.0
2010-09-30,10.7,10.75,10.59,10.75,14600,6.99953476621416,7.03224287259834,6.92757693216897,7.03224287259834,22318.6261969943,0.0,1.0
2010-10-01,10.55,10.77,10.43,10.68,27300,6.90141044706163,7.04532611515201,6.8229109917396,6.98645152366049,41732.773642325,0.0,1.0
2010-10-04,10.5,10.6,10.37,10.55,45600,6.86870234067745,6.93411855344581,6.78366126407858,6.90141044706163,69707.4900399275,0.0,1.0
2010-10-05,10.45,10.6,10.45,10.6,7400,6.83599423429327,6.93411855344581,6.83599423429327,6.93411855344581,11312.1804012163,0.0,1.0
2010-10-06,10.5,10.5,10.45,10.5,28900,6.86870234067745,6.86870234067745,6.83599423429327,6.86870234067745,44178.6504858312,0.0,1.0
2010-10-07,10.45,10.7,10.26,10.6,49100,6.83599423429327,6.99953476621416,6.71170343003339,6.93411855344581,75057.8456350974,0.0,1.0
2010-10-08,10.56,10.7,10.45,10.52,84000,6.90795206833846,6.99953476621416,6.83599423429327,6.88178558323112,128408.534284077,0.0,1.0
2010-10-11,10.5,10.65,10.5,10.65,23100,6.86870234067745,6.96682665982998,6.86870234067745,6.96682665982998,35312.3469281212,0.0,1.0
2010-10-12,10.5,10.6,10.45,10.49,63800,6.86870234067745,6.93411855344581,6.83599423429327,6.86216071940061,97529.3391348108,0.0,1.0
2010-10-13,10.65,10.7,10.5,10.59,49900,6.96682665982998,6.99953476621416,6.86870234067745,6.92757693216897,76280.7840568505,0.0,1.0
2010-10-14,10.55,10.75,10.49,10.7,18900,6.90141044706163,7.03224287259834,6.86216071940061,6.99953476621416,28891.9202139173,0.0,1.0
2010-10-15,10.7,11.23,10.64,10.64,71500,6.99953476621416,7.34624069388645,6.96028503855315,6.96028503855315,109300.121444185,0.0,1.0
2010-10-18,11.33,11.5,10.95,10.95,199300,7.41165690665481,7.52286446836102,7.16307529813505,7.16307529813505,304664.534319244,0.0,1.0
2010-10-19,11.4,11.4,11.21,11.3,49000,7.45744825559266,7.45744825559266,7.33315745133278,7.3920320428243,74904.9783323782,0.0,1.0
2010-10-20,11.78,11.78,11.3,11.38,51900,7.70602986411241,7.70602986411241,7.3920320428243,7.44436501303899,79338.1301112333,0.0,1.0
2010-10-21,11.85,11.9,11.65,11.75,107900,7.75182121305026,7.78452931943444,7.62098878751355,7.68640500028191,164943.819633951,0.0,1.0
2010-10-22,12.31,12.65,11.86,12.0,200800,8.0527357917847,8.27515091519712,7.7583628343271,7.8499455322028,306957.543860032,0.0,1.0
2010-10-25,12.95,13.9,12.42,12.75,122300,8.47139955350219,9.09285357480158,8.1246936258299,8.34056712796547,186956.711225507,0.0,1.0
2010-10-26,12.18,13.23,12.06,13.23,74800,7.96769471518584,8.65456494925359,7.88919525986381,8.65456494925359,114344.742433916,0.0,1.0
2010-10-27,12.13,12.9,12.01,12.22,12100,7.93498660880166,8.43869144711801,7.85648715347963,7.99386120029318,18496.9436290159,0.0,1.0
2010-10-28,11.85,12.49,11.7,12.49,36200,7.75182121305026,8.17048497476775,7.65369689389773,8.17048497476775,55337.9635843284,0.0,1.0
2010-10-29,11.5,12.11,11.35,11.85,81200,7.52286446836102,7.92190336624799,7.42474014920848,7.75182121305026,124128.249807941,0.0,1.0
2010-11-01,11.35,11.89,11.3,11.47,43700,7.42474014920848,7.77798769815761,7.3920320428243,7.50323960453051,66803.0112882639,0.0,1.0
2010-11-02,11.26,11.5,11.2,11.31,28700,7.36586555771696,7.52286446836102,7.32661583005595,7.39857366410114,43872.915880393,0.0,1.0
2010-11-03,11.69,11.69,11.3,11.39,14500,7.64715527262089,7.64715527262089,7.3920320428243,7.45090663431582,22165.7588942752,0.0,1.0
2010-11-04,11.72,11.99,11.3,11.71,16500,7.6667801364514,7.84340391092596,7.3920320428243,7.66023851517456,25223.104948658,0.0,1.0
2010-11-05,11.5,12.07,11.44,11.8,24000,7.52286446836102,7.89573688114065,7.4836147407,7.71911310666609,36688.1526525934,0.0,1.0
2010-11-08,11.49,11.69,11.4,11.55,17400,7.51632284708418,7.64715527262089,7.45744825559266,7.55557257474519,26598.9106731302,0.0,1.0
2010-11-09,11.78,12.36,11.63,11.63,33000,7.70602986411241,8.08544389816888,7.60790554495988,7.60790554495988,50446.209897316,0.0,1.0
2010-11-10,11.65,12.1,11.65,11.98,36200,7.62098878751355,7.91536174497115,7.62098878751355,7.83686228964913,55337.9635843284,0.0,1.0
2010-11-11,11.55,11.75,11.44,11.75,3800,7.55557257474519,7.68640500028191,7.4836147407,7.68640500028191,5808.9575033273,0.0,1.0
2010-11-12,11.5,11.51,11.4,11.48,34700,7.52286446836102,7.52940608963785,7.45744825559266,7.50978122580734,53044.9540435413,0.0,1.0
2010-11-15,11.29,11.5,11.27,11.28,14300,7.38549042154747,7.52286446836102,7.37240717899379,7.37894880027063,21860.0242888369,0.0,1.0
2010-11-16,11.4,11.95,11.05,11.25,43700,7.45744825559266,7.81723742581862,7.22849151090341,7.35932393644012,66803.0112882638,0.0,1.0
2010-11-17,11.6,11.81,11.46,11.5,11800,7.58828068112937,7.72565472794292,7.49669798325367,7.52286446836102,18038.3417208584,0.0,1.0
2010-11-18,11.97,11.98,11.48,11.6,6600,7.83032066837229,7.83686228964913,7.50978122580734,7.58828068112937,10089.2419794632,0.0,1.0
2010-11-19,12.11,12.25,11.55,11.75,42900,7.92190336624799,8.01348606412369,7.55557257474519,7.68640500028191,65580.0728665108,0.0,1.0
2010-11-22,11.64,12.33,11.56,12.14,12400,7.61444716623672,8.06581903433838,7.56211419602203,7.9415282300785,18955.5455371733,0.0,1.0
2010-11-23,11.36,11.7,11.36,11.7,117300,7.43128177048532,7.65369689389773,7.43128177048532,7.65369689389773,179313.34608955,0.0,1.0
2010-11-24,11.5,11.86,11.25,11.46,76500,7.52286446836102,7.7583628343271,7.35932393644012,7.49669798325367,116943.486580141,0.0,1.0
2010-11-26,11.78,11.89,11.78,11.89,1500,7.70602986411241,7.77798769815761,7.70602986411241,7.77798769815761,2293.00954078709,0.0,1.0
2010-11-29,11.88,11.89,11.78,11.89,6700,7.77144607688077,7.77798769815761,7.70602986411241,7.77798769815761,10242.1092821823,0.0,1.0
2010-11-30,12.0,12.1,11.85,11.85,16800,7.8499455322028,7.91536174497115,7.75182121305026,7.75182121305026,25681.7068568154,0.0,1.0
2010-12-01,12.39,12.39,11.9,12.0,33000,8.10506876199939,8.10506876199939,7.78452931943444,7.8499455322028,50446.209897316,0.0,1.0
2010-12-02,13.0,13.24,12.08,12.45,73200,8.50410765988637,8.66110657053042,7.90227850241748,8.1443184896604,111898.86559041,0.0,1.0
2010-12-03,12.79,13.0,12.55,12.99,36700,8.36673361307282,8.50410765988637,8.20973470242876,8.49756603860953,56102.3000979241,0.0,1.0
2010-12-06,12.85,13.05,12.82,12.91,56900,8.40598334073383,8.53681576627054,8.38635847690332,8.44523306839484,86981.4952471902,0.0,1.0
2010-12-07,12.54,12.85,12.3,12.85,14300,8.20319308115192,8.40598334073383,8.04619417050787,8.40598334073383,21860.0242888369,0.0,1.0
2010-12-08,12.51,12.69,12.41,12.43,9300,8.24898443008978,8.3676748535443,8.18304530594837,8.19623313077665,14103.9180017865,0.1,1.0
2010-12-09,12.5,12.5,12.4,12.5,2500,8.24239051767563,8.24239051767563,8.17645139353423,8.24239051767563,3791.37580693187,0.0,1.0
2010-12-10,12.5,12.7,12.5,12.5,9200,8.24239051767563,8.37426876595844,8.24239051767563,8.24239051767563,13952.2629695093,0.0,1.0
2010-12-13,12.44,12.78,12.36,12.49,13200,8.20282704319079,8.42702006527157,8.15007574387767,8.23579660526149,20018.4642606002,0.0,1.0
2010-12-14,12.37,12.5,12.25,12.25,25400,8.15666965629181,8.24239051767563,8.07754270732212,8.07754270732212,38520.3781984277,0.0,1.0
2010-12-15,12.5,12.62,12.1,12.35,64500,8.24239051767563,8.32151746664532,7.97863402111001,8.14348183146353,97817.4958188421,0.0,1.0
2010-12-16,12.8,12.81,12.28,12.46,9900,8.44020789009985,8.44680180251399,8.09732444456454,8.21601486801907,15013.8481954502,0.0,1.0
2010-12-17,12.14,12.81,12.14,12.74,26200,8.00500967076658,8.44680180251399,8.00500967076658,8.40064441561501,39733.6184566459,0.0,1.0
2010-12-20,12.62,12.8,12.01,12.8,14400,8.32151746664532,8.44020789009985,7.91928880938275,8.44020789009985,21838.3246479275,0.0,1.0
2010-12-21,12.45,12.53,12.3,12.35,16900,8.20942095560493,8.26217225491806,8.11051226939282,8.14348183146353,25629.7004548594,0.0,1.0
2010-12-22,12.31,12.5,12.22,12.35,10600,8.11710618180697,8.24239051767563,8.0577609700797,8.14348183146353,16075.4334213911,0.0,1.0
2010-12-23,12.01,12.55,12.0,12.45,13300,7.91928880938275,8.27536007974634,7.91269489696861,8.20942095560493,20170.1192928775,0.0,1.0
2010-12-27,12.81,12.81,12.23,12.28,19200,8.44680180251399,8.44680180251399,8.06435488249384,8.09732444456454,29117.7661972367,0.0,1.0
2010-12-28,12.94,13.1,12.8,12.8,43000,8.53252266389782,8.63802526252406,8.44020789009985,8.44020789009985,65211.663879228,0.0,1.0
2010-12-29,12.95,13.1,12.95,13.0,25100,8.53911657631196,8.63802526252406,8.53911657631196,8.57208613838266,38065.4131015959,0.0,1.0
2010-12-30,13.01,13.4,12.95,12.95,50600,8.5786800507968,8.83584263494828,8.53911657631196,8.53911657631196,76737.4463323009,0.0,1.0
2010-12-31,13.27,13.48,12.9,13.0,18100,8.75012177356445,8.8885939342614,8.50614701424126,8.57208613838266,27449.5608421867,0.0,1.0
2011-01-03,13.75,13.75,13.32,13.45,139900,9.0666295694432,9.0666295694432,8.78309133563516,8.86881219701898,212165.390155907,0.0,1.0
2011-01-04,13.72,13.75,13.53,13.75,9600,9.04684783220078,9.0666295694432,8.92156349633211,9.0666295694432,14558.8830986184,0.0,1.0
2011-01-05,13.84,13.85,13.47,13.47,39800,9.12597478117046,9.1325686935846,8.88200002184726,8.88200002184726,60358.7028463553,0.0,1.0
2011-01-06,13.75,13.85,13.55,13.75,20600,9.0666295694432,9.1325686935846,8.93475132116039,9.0666295694432,31240.9366491185,0.0,1.0
2011-01-07,13.79,14.05,13.7,13.75,31000,9.09300521909976,9.26444694186741,9.03366000737249,9.0666295694432,47013.0600059551,0.0,1.0
2011-01-10,13.6,13.75,13.6,13.72,10800,8.96772088323109,9.0666295694432,8.96772088323109,9.04684783220078,16378.7434859457,0.0,1.0
2011-01-11,13.67,13.74,13.66,13.66,15600,9.01387827013007,9.06003565702906,9.00728435771593,9.00728435771593,23658.1850352548,0.0,1.0
2011-01-12,13.9,14.0,13.7,13.7,164700,9.16553825565531,9.23147737979671,9.03366000737249,9.03366000737249,249775.838160671,0.0,1.0
2011-01-13,13.81,14.2,13.5,14.1,21500,9.10619304392804,9.36335562807952,8.90178175908969,9.29741650393811,32605.831939614,0.0,1.0
2011-01-14,13.56,13.8,13.51,13.6,7100,8.94134523357453,9.0995991315139,8.90837567150383,8.96772088323109,10767.5072916865,0.0,1.0
2011-01-18,13.53,13.86,13.45,13.65,35400,8.92156349633211,9.13916260599874,8.86881219701898,9.00069044530179,53685.8814261552,0.0,1.0
2011-01-19,13.69,13.99,13.51,13.71,24200,9.02706609495835,9.22488346738257,8.90837567150383,9.04025391978664,36700.5178111005,0.0,1.0
2011-01-20,13.73,13.97,13.5,13.69,41600,9.05344174461492,9.21169564255429,8.90178175908969,9.02706609495835,63088.4934273462,0.0,1.0
2011-01-21,13.6,13.76,13.52,13.61,42300,8.96772088323109,9.07322348185734,8.91496958391797,8.97431479564523,64150.0786532871,0.0,1.0
2011-01-24,13.59,13.66,13.44,13.6,29100,8.96112697081695,9.00728435771593,8.86221828460484,8.96772088323109,44131.6143926869,0.0,1.0
2011-01-25,13.55,13.9,13.55,13.9,61400,8.93475132116039,9.16553825565531,8.93475132116039,9.16553825565531,93116.1898182466,0.0,1.0
2011-01-26,13.6,13.75,13.6,13.6,58500,8.96772088323109,9.0666295694432,8.96772088323109,8.96772088323109,88718.1938822056,0.0,1.0
2011-01-27,13.66,13.73,13.6,13.6,24000,9.00728435771593,9.05344174461492,8.96772088323109,8.96772088323109,36397.2077465459,0.0,1.0
2011-01-28,13.75,13.8,13.66,13.68,42900,9.0666295694432,9.0995991315139,9.00728435771593,9.02047218254421,65060.0088469508,0.0,1.0
2011-01-31,13.94,14.0,13.7,13.75,15000,9.19191390531187,9.23147737979671,9.03366000737249,9.0666295694432,22748.2548415912,0.0,1.0
2011-02-01,13.89,13.96,13.66,13.91,8800,9.15894434324117,9.20510173014015,9.00728435771593,9.17213216806945,13345.6428404002,0.0,1.0
2011-02-02,13.8,14.0,13.75,13.95,23200,9.0995991315139,9.23147737979671,9.0666295694432,9.19850781772601,35183.9674883277,0.0,1.0
2011-02-03,13.83,14.0,13.8,13.99,9800,9.11938086875632,9.23147737979671,9.0995991315139,9.22488346738257,14862.1931631729,0.0,1.0
2011-02-04,13.75,13.89,13.14,13.18,14700,9.0666295694432,9.15894434324117,8.66440091218063,8.69077656183719,22293.2897447594,0.0,1.0
2011-02-07,13.99,14.07,13.75,13.75,52400,9.22488346738257,9.27763476669569,9.0666295694432,9.0666295694432,79467.2369132919,0.0,1.0
2011-02-08,14.44,14.67,13.97,14.0,42000,9.52160952601889,9.67326951154412,9.21169564255429,9.23147737979671,63695.1135564553,0.0,1.0
2011-02-09,14.66,14.71,14.29,14.54,51800,9.66667559912998,9.69964516120069,9.42270083980678,9.5875486501603,78557.3067196282,0.0,1.0
2011-02-10,14.88,15.0,14.75,14.75,50700,9.81174167224107,9.89086862121076,9.72602081085725,9.72602081085725,76889.1013645782,0.0,1.0
2011-02-11,14.95,14.99,14.68,14.86,27500,9.85789905914006,9.88427470879662,9.67986342395827,9.79855384741279,41705.1338762505,0.0,1.0
2011-02-14,15.0,15.15,14.96,15.0,41200,9.89086862121076,9.98977730742287,9.8644929715542,9.89086862121076,62481.8732982371,0.0,1.0
2011-02-15,15.25,15.25,14.98,15.0,35900,10.0557164315643,10.0557164315643,9.87768079638248,9.89086862121076,54444.1565875414,0.0,1.0
2011-02-16,15.02,15.46,14.99,15.28,56800,9.90405644603904,10.1941885922612,9.88427470879662,10.0754981688067,86140.058333492,0.0,1.0
2011-02-17,14.99,15.2,14.85,14.94,87400,9.88427470879662,10.0227468694936,9.79195993499865,9.85130514672592,132546.498210338,0.0,1.0
2011-02-18,15.36,15.49,15.09,15.09,74900,10.1282494681198,10.2139703295036,9.95021383293803,9.95021383293803,113589.619175679,0.0,1.0
2011-02-22,15.2,15.35,14.91,15.07,54100,10.0227468694936,10.1216555557057,9.8315234094835,9.93702600810975,82045.3724620053,0.0,1.0
2011-02-23,15.42,15.42,15.1,15.19,49800,10.1678129426047,10.1678129426047,9.95680774535217,10.0161529570794,75524.2060740825,0.0,1.0
2011-02-24,15.34,15.86,15.17,15.25,58000,10.1150616432915,10.4579450888268,10.0029651322512,10.0557164315643,87959.9187208196,0.0,1.0
2011-02-25,15.98,16.16,15.41,15.41,51600,10.5370720377965,10.6557624612511,10.1612190301905,10.1612190301905,78253.9966550739,0.0,1.0
2011-02-28,15.48,16.42,15.41,16.09,70300,10.2073764170895,10.8272041840187,10.1612190301905,10.6096050743521,106613.487690924,0.0,1.0
2011-03-01,16.02,16.4,15.85,15.86,89100,10.5634476874531,10.8140163591904,10.4513511764127,10.4579450888268,135124.633759052,0.0,1.0
2011-03-02,16.16,16.2,15.93,16.03,44400,10.6557624612511,10.6821381109076,10.5041024757258,10.5700415998672,67334.8343311096,0.0,1.0
2011-03-03,16.4,16.54,16.01,16.24,27800,10.8140163591904,10.9063311329884,10.556853775039,10.7085137605642,42160.0989730824,0.0,1.0
2011-03-04,16.25,16.32,16.1,16.31,17000,10.7151076729783,10.7612650598773,10.6161989867662,10.7546711474632,25781.3554871367,0.0,1.0
2011-03-07,16.33,16.33,16.13,16.25,33300,10.7678589722914,10.7678589722914,10.6359807240086,10.7151076729783,50501.1257483326,0.0,1.0
2011-03-08,16.43,16.61,16.3,16.38,7900,10.8337980964329,10.9524885198874,10.748077235049,10.8008285343622,11980.7475499046,0.0,1.0
2011-03-09,16.28,16.35,16.0,16.32,7600,10.8041254905692,10.8505805756024,10.6183051504366,10.8306712534453,11451.9217782134,0.105,1.0
2011-03-10,16.18,16.29,16.08,16.28,18400,10.737761083379,10.8107619312882,10.6713966761888,10.8041254905692,27725.7053577797,0.0,1.0
2011-03-11,16.59,16.68,16.06,16.06,25700,11.0098551528589,11.0695831193301,10.6581237947507,10.6581237947507,38725.5775921164,0.0,1.0
2011-03-14,16.55,16.66,16.29,16.66,9800,10.9833093899828,11.0563102378921,10.8107619312882,11.0563102378921,14766.9517666436,0.0,1.0
2011-03-15,16.14,16.46,16.07,16.22,14600,10.7112153205029,10.9235814235116,10.6647602354697,10.7643068462551,21999.7444686731,0.0,1.0
2011-03-16,15.84,16.66,15.6,16.66,19200,10.5121220989322,11.0563102378921,10.3528475216757,11.0563102378921,28931.1708081181,0.0,1.0
2011-03-17,15.73,16.09,15.51,15.98,14700,10.439121251023,10.6780331169078,10.2931195552045,10.6050322689985,22150.4276499653,0.0,1.0
2011-03-18,16.0,16.06,15.9,16.01,6900,10.6183051504366,10.6581237947507,10.5519407432464,10.6249415911556,10397.1395091674,0.0,1.0
2011-03-21,16.03,16.34,16.0,16.06,2300,10.6382144725937,10.8439441348834,10.6183051504366,10.6581237947507,3465.71316972245,0.0,1.0
2011-03-22,15.99,16.0,15.84,16.0,13800,10.6116687097176,10.6183051504366,10.5121220989322,10.6183051504366,20794.2790183347,0.0,1.0
2011-03-23,15.6,16.0,15.6,15.86,11000,10.3528475216757,10.6183051504366,10.3528475216757,10.5253949803703,16575.1499421509,0.0,1.0
2011-03-24,15.41,15.88,15.3,15.76,41200,10.2267551480142,10.5386678618083,10.153754300105,10.45903057318,62081.4706924201,0.0,1.0
2011-03-25,15.44,15.84,15.2,15.59,19900,10.2466644701713,10.5121220989322,10.0873898929148,10.3462110809566,29985.953077164,0.0,1.0
2011-03-28,15.3,15.43,15.02,15.35,38800,10.153754300105,10.2400280294523,9.96793395997234,10.1869365037001,58465.0743414051,0.0,1.0
2011-03-29,16.06,16.14,15.0,15.69,23900,10.6581237947507,10.7112153205029,9.9546610785343,10.4125754881469,36013.2803288553,0.0,1.0
2011-03-30,16.1,16.12,15.85,16.11,4100,10.6846695576268,10.6979424390649,10.5187585396512,10.6913059983458,6178.01043298354,0.0,1.0
2011-03-31,15.91,16.1,15.89,16.09,7400,10.5585771839654,10.6846695576268,10.5453043025273,10.6780331169078,11150.5554156288,0.0,1.0
2011-04-01,15.56,16.02,15.24,16.02,16600,10.3263017587996,10.6315780318746,10.1139356557908,10.6315780318746,25013.4080945186,0.0,1.0
2011-04-04,15.86,15.99,15.38,15.66,6700,10.5253949803703,10.6116687097176,10.2068458258572,10.3926661659898,10095.7731465828,0.0,1.0
2011-04-05,16.0,16.01,15.35,15.66,12700,10.6183051504366,10.6249415911556,10.1869365037001,10.3926661659898,19136.7640241197,0.0,1.0
2011-04-06,16.0,16.0,15.26,15.92,52400,10.6183051504366,10.6183051504366,10.1272085372289,10.5652136246844,78957.9869971553,0.0,1.0
2011-04-07,15.95,16.05,15.51,15.54,13800,10.5851229468415,10.6514873540317,10.2931195552045,10.3130288773615,20794.2790183348,0.0,1.0
2011-04-08,15.87,16.0,15.72,15.73,12200,10.5320314210893,10.6183051504366,10.4324848103039,10.439121251023,18383.3481176583,0.0,1.0
2011-04-11,15.9,16.04,15.69,15.94,29500,10.5519407432464,10.6448509133127,10.4125754881469,10.5784865061224,44451.5384812228,0.0,1.0
2011-04-12,16.0,16.02,15.79,15.95,11000,10.6183051504366,10.6315780318746,10.4789398953371,10.5851229468415,16575.1499421509,0.0,1.0
2011-04-13,15.9,16.15,15.85,16.03,12200,10.5519407432464,10.7178517612219,10.5187585396512,10.6382144725937,18383.3481176582,0.0,1.0
2011-04-14,15.94,16.2,15.8,15.9,15100,10.5784865061224,10.751033964817,10.4855763360561,10.5519407432464,22753.1603751346,0.0,1.0
2011-04-15,16.0,16.2,15.89,16.0,16800,10.6183051504366,10.751033964817,10.5453043025273,10.6183051504366,25314.7744571032,0.0,1.0
2011-04-18,16.03,16.14,15.65,15.88,11100,10.6382144725937,10.7112153205029,10.3860297252708,10.5386678618083,16725.8331234431,0.0,1.0
2011-04-19,16.0,16.2,15.99,16.12,21500,10.6183051504366,10.751033964817,10.6116687097176,10.6979424390649,32396.8839778404,0.0,1.0
2011-04-20,15.63,16.24,15.57,16.1,22000,10.3727568438327,10.7775797276931,10.3329381995186,10.6846695576268,33150.299884302,0.0,1.0
2011-04-21,15.84,16.0,15.49,15.73,31700,10.5121220989322,10.6183051504366,10.2798466737664,10.439121251023,47766.5684696532,0.0,1.0
2011-04-25,16.0,16.23,15.68,15.84,21600,10.6183051504366,10.7709432869741,10.4059390474279,10.5121220989322,32547.5671591327,0.0,1.0
2011-04-26,16.17,16.17,15.9,16.0,16900,10.73112464266,10.73112464266,10.5519407432464,10.6183051504366,25465.4576383955,0.0,1.0
2011-04-27,15.91,16.18,15.87,16.16,38000,10.5585771839654,10.737761083379,10.5320314210893,10.7244882019409,57259.6088910668,0.0,1.0
2011-04-28,15.8,16.02,15.52,15.95,63000,10.4855763360561,10.6315780318746,10.2997559959235,10.5851229468415,94930.4042141375,0.0,1.0
2011-04-29,15.49,15.75,14.26,15.71,32000,10.2798466737664,10.452394132461,9.4635644653266,10.4258483695849,48218.6180135301,0.0,1.0
2011-05-02,14.6,15.55,14.49,15.49,30000,9.68920344977338,10.3196653180806,9.61620260186413,10.2798466737664,45204.9543876844,0.0,1.0
2011-05-03,13.93,14.98,13.9,14.67,23000,9.24456192159885,9.94138819709625,9.22465259944178,9.73565853480654,34657.1316972247,0.0,1.0
2011-05-04,13.95,14.14,13.55,14.06,114000,9.25783480303689,9.38392717669833,8.99237717427598,9.33083565094615,171778.826673201,0.0,1.0
2011-05-05,14.1,14.14,13.6,14.0,25000,9.35738141382224,9.38392717669833,9.02555937787109,9.29101700663201,37670.7953230703,0.0,1.0
2011-05-06,14.48,14.68,14.35,14.35,19000,9.60956616114511,9.74229497552556,9.52329243179781,9.52329243179781,28629.8044455334,0.0,1.0
2011-05-09,14.33,14.42,13.76,14.33,13000,9.51001955035976,9.56974751683097,9.13174242937546,9.51001955035976,19588.8135679966,0.0,1.0
2011-05-10,14.67,14.78,14.16,14.27,20100,9.73565853480654,9.80865938271579,9.39720005813638,9.47020090604563,30287.3194397486,0.0,1.0
2011-05-11,14.58,14.76,14.51,14.59,10400,9.67593056833534,9.79538650127775,9.62947548330217,9.68256700905436,15671.0508543973,0.0,1.0
2011-05-12,14.89,14.9,13.84,14.58,22500,9.88166023062504,9.88829667134407,9.18483395512764,9.67593056833534,33903.7157907633,0.0,1.0
2011-05-13,14.53,14.87,14.37,14.87,2200,9.64274836474022,9.868387349187,9.53656531323585,9.868387349187,3315.02998843019,0.0,1.0
2011-05-16,14.86,15.18,14.16,14.7,9300,9.86175090846798,10.0741170114767,9.39720005813638,9.75556785696361,14013.5358601822,0.0,1.0
2011-05-17,14.73,15.08,14.52,15.0,10000,9.77547717912068,10.0077526042865,9.6361119240212,9.9546610785343,15068.3181292281,0.0,1.0
2011-05-18,14.5,14.74,14.41,14.65,12500,9.62283904258315,9.7821136198397,9.56311107611195,9.72238565336849,18835.3976615352,0.0,1.0
2011-05-19,14.22,14.44,14.0,14.44,17200,9.43701870245051,9.58302039826901,9.29101700663201,9.58302039826901,25917.5071822724,0.0,1.0
2011-05-20,14.01,14.38,13.94,14.24,9300,9.29765344735103,9.54320175395488,9.25119836231787,9.45029158388856,14013.5358601822,0.0,1.0
2011-05-23,14.07,14.28,13.94,13.94,13800,9.33747209166517,9.47683734676465,9.25119836231787,9.25119836231787,20794.2790183348,0.0,1.0
2011-05-24,14.31,14.4,14.01,14.1,14300,9.49674666892172,9.55647463539292,9.29765344735103,9.35738141382224,21547.6949247962,0.0,1.0
2011-05-25,15.44,15.49,14.07,14.39,92200,10.2466644701713,10.2798466737664,9.33747209166517,9.5498381946739,138929.893151483,0.0,1.0
2011-05-26,15.33,15.35,14.96,15.35,9800,10.173663622262,10.1869365037001,9.9281153156582,10.1869365037001,14766.9517666436,0.0,1.0
2011-05-27,15.59,15.6,15.04,15.35,18400,10.3462110809566,10.3528475216757,9.98120684141039,10.1869365037001,27725.7053577799,0.0,1.0
2011-05-31,15.62,15.87,15.49,15.49,31600,10.3661204031137,10.5320314210893,10.2798466737664,10.2798466737664,47615.885288361,0.0,1.0
2011-06-01,15.73,16.0,15.5,15.67,17000,10.439121251023,10.6183051504366,10.2864831144854,10.3993026067088,25616.1408196877,0.0,1.0
2011-06-02,15.48,15.77,15.25,15.77,34500,10.2732102330474,10.4656670138991,10.1205720965099,10.4656670138991,51985.697545837,0.0,1.0
2011-06-03,15.39,15.73,15.15,15.47,16000,10.2134822665762,10.439121251023,10.0542076893196,10.2665737923284,24109.309006765,0.0,1.0
2011-06-06,15.79,15.93,15.13,15.39,58800,10.4789398953371,10.5718500654034,10.0409348078816,10.2134822665762,88601.7105998614,0.0,1.0
2011-06-07,15.88,16.25,15.77,15.77,40600,10.5386678618083,10.7842161684122,10.4656670138991,10.4656670138991,61177.3716046663,0.0,1.0
2011-06-08,15.97,16.15,15.6,15.77,39600,10.6713966761888,10.7916754114245,10.4241570537598,10.537753637038,59262.3458006305,0.11,1.0
2011-06-09,15.92,16.31,15.87,16.04,38000,10.6379859164011,10.8985898427451,10.6045751566134,10.7181717398915,56867.9075864637,0.0,1.0
2011-06-10,16.14,16.23,15.7,16.0,47200,10.7849932594669,10.8451326270848,10.4909785733352,10.6914431320614,70635.9273179236,0.0,1.0
2011-06-13,16.61,16.7,15.93,15.98,101400,11.0990544014712,11.1591937690891,10.6446680683586,10.6780788281463,151747.521822827,0.0,1.0
2011-06-14,16.27,16.73,16.15,16.6,45000,10.8718612349149,11.1792402249617,10.7916754114245,11.0923722495137,67343.5747734441,0.0,1.0
2011-06-15,15.84,16.41,15.55,16.41,29000,10.5845287007408,10.9654113623205,10.3907462939722,10.9654113623205,43399.1926317749,0.0,1.0
2011-06-16,16.13,16.2,15.74,15.81,23500,10.7783111075094,10.8250861712121,10.5177071811654,10.5644822448682,35168.3112705762,0.0,1.0
2011-06-17,15.6,16.25,15.4,16.17,80700,10.4241570537598,10.8584969309998,10.2905140146091,10.8050397153395,120769.477427043,0.0,1.0
2011-06-20,15.81,15.99,15.44,15.62,23800,10.5644822448682,10.6847609801038,10.3172426224392,10.4375213576749,35617.2684357324,0.0,1.0
2011-06-21,16.26,16.33,15.34,15.78,76800,10.8651790829574,10.9119541466601,10.2504211028638,10.5444357889955,114933.034280011,0.0,1.0
2011-06-22,16.27,16.32,15.78,16.19,59000,10.8718612349149,10.9052719947026,10.5444357889955,10.8184040192546,88294.9091474045,0.0,1.0
2011-06-23,15.07,15.6,15.06,15.5,606300,10.0700030000103,10.4241570537598,10.0633208480528,10.3573355341845,907342.43078087,0.0,1.0
2011-06-24,14.83,15.28,14.75,15.15,1234400,9.90963135302939,10.2103281911186,9.85617413736908,10.1234602156706,1847309.08222976,0.0,1.0
2011-06-27,14.89,14.96,14.76,14.9,66600,9.94972426477462,9.99649932847739,9.86285628932662,9.95640641673216,99668.4906646972,0.0,1.0
2011-06-28,14.87,15.0,14.76,14.98,79700,9.93635996085954,10.0232279363075,9.86285628932662,10.0098636323925,119272.953543189,0.0,1.0
2011-06-29,14.85,15.46,14.85,15.46,48400,9.92299565694447,10.3306069263543,9.92299565694447,10.3306069263543,72431.7559785487,0.0,1.0
2011-06-30,14.86,15.08,14.76,14.89,175000,9.929677808902,10.0766851519678,9.86285628932662,9.94972426477462,261891.679674505,0.0,1.0
2011-07-01,15.18,15.48,14.84,14.99,88800,10.1435066715432,10.3439712302694,9.91631350498693,10.01654578435,132891.320886263,0.0,1.0
2011-07-05,15.19,15.35,15.15,15.21,89700,10.1501888235008,10.2571032548214,10.1234602156706,10.1635531274158,134238.192381731,0.0,1.0
2011-07-06,15.25,15.39,14.86,15.12,61600,10.190281735246,10.2838318626515,9.929677808902,10.103413759798,92185.8712454256,0.0,1.0
2011-07-07,15.25,15.49,15.15,15.36,110500,10.190281735246,10.3506533822269,10.1234602156706,10.2637854067789,165365.889165901,0.0,1.0
2011-07-08,15.3,15.49,15.06,15.26,38900,10.2236924950337,10.3506533822269,10.0633208480528,10.1969638872035,58214.7790819327,0.0,1.0
2011-07-11,15.26,15.46,15.15,15.24,56100,10.1969638872035,10.3306069263543,10.1234602156706,10.1835995832885,83954.9898842272,0.0,1.0
2011-07-12,15.28,15.71,15.17,15.17,29400,10.2103281911186,10.4976607252928,10.1368245195857,10.1368245195857,43997.8021853168,0.0,1.0
2011-07-13,15.52,15.57,15.21,15.3,87300,10.3706998380995,10.4041105978872,10.1635531274158,10.2236924950337,130646.535060482,0.0,1.0
2011-07-14,15.48,15.73,15.4,15.51,29000,10.3439712302694,10.5110250292078,10.2905140146091,10.364017686142,43399.192631775,0.0,1.0
2011-07-15,15.26,15.5,15.17,15.5,37200,10.1969638872035,10.3573355341845,10.1368245195857,10.3573355341845,55670.6884793806,0.0,1.0
2011-07-18,15.13,15.47,14.97,15.19,54800,10.1100959117555,10.3372890783118,10.0031814804349,10.1501888235008,82009.5088352166,0.0,1.0
2011-07-19,15.19,15.25,15.03,15.13,26600,10.1501888235008,10.190281735246,10.0432743921802,10.1100959117555,39807.5353105246,0.0,1.0
2011-07-20,15.03,15.31,15.01,15.16,15100,10.0432743921802,10.2303746469912,10.0299100882651,10.1301423676282,22597.5106462,0.0,1.0
2011-07-21,15.4,15.5,15.1,15.12,64800,10.2905140146091,10.3573355341845,10.0900494558829,10.103413759798,96974.7476737592,0.0,1.0
2011-07-22,15.37,15.45,14.97,15.35,107700,10.2704675587365,10.3239247743968,10.0031814804349,10.2571032548214,161175.622291109,0.0,1.0
2011-07-25,15.02,15.2,14.95,15.2,42900,10.0365922402226,10.1568709754583,9.98981717651985,10.1568709754583,64200.8746173501,0.0,1.0
2011-07-26,14.87,15.14,14.78,15.0,26400,9.93635996085954,10.1167780637131,9.8762205932417,10.0232279363075,39508.2305337538,0.0,1.0
2011-07-27,14.71,14.97,14.65,14.97,46300,9.82944552953893,10.0031814804349,9.7893526177937,10.0031814804349,69289.0558224546,0.0,1.0
2011-07-28,14.81,14.89,14.5,14.53,19300,9.89626704911431,9.94972426477462,9.68912033843062,9.70916679430324,28882.9109583882,0.0,1.0
2011-07-29,14.8,15.0,14.63,15.0,88900,9.88958489715678,10.0232279363075,9.77598831387862,10.0232279363075,133040.973274648,0.0,1.0
2011-08-01,13.86,14.78,13.53,14.78,149800,9.26146261314817,9.8762205932417,9.0409515985494,9.8762205932417,224179.277801376,0.0,1.0
2011-08-02,13.56,14.47,13.54,13.85,51800,9.06099805442202,9.66907388255801,9.04763375050694,9.25478046119063,77519.9371836533,0.0,1.0
2011-08-03,13.62,14.73,13.38,13.62,23800,9.10109096616725,9.84280983345401,8.94071931918633,9.10109096616725,35617.2684357326,0.0,1.0
2011-08-04,12.46,13.55,12.44,13.55,66400,8.3259613390928,9.05431590246448,8.31259703517772,9.05431590246448,99369.1858879263,0.0,1.0
2011-08-05,11.88,12.56,11.58,12.56,73600,7.93839652555557,8.39278285866818,7.73793196682942,8.39278285866818,110144.157851677,0.0,1.0
2011-08-08,11.33,13.39,10.83,11.64,134000,7.57087816789096,8.94740147114387,7.23677057001405,7.77802487857465,200534.200436478,0.0,1.0
2011-08-09,12.0,12.33,11.12,11.48,47900,8.01858234904603,8.2390933636448,7.43055297678266,7.67111044725404,71683.4940366216,0.0,1.0
2011-08-10,11.5,12.33,11.4,11.86,42500,7.68447475116912,8.2390933636448,7.61765323159373,7.9250322216405,63602.2650638082,0.0,1.0
2011-08-11,11.89,11.98,11.25,11.56,37700,7.94507867751311,8.00521804513096,7.51742095223066,7.72456766291435,56418.9504213076,0.0,1.0
2011-08-12,12.45,13.13,11.92,11.92,30100,8.31927918713526,8.77366552024787,7.96512513338573,7.96512513338573,45045.3689040148,0.0,1.0
2011-08-15,12.1,12.54,11.88,12.54,29300,8.08540386862142,8.37941855475311,7.93839652555557,8.37941855475311,43848.1497969313,0.0,1.0
2011-08-16,12.02,12.83,11.91,12.01,50400,8.03194665296111,8.57320096152172,7.95844298142819,8.02526450100357,75424.8037462573,0.0,1.0
2011-08-17,12.74,12.77,11.88,12.02,43700,8.51306159390387,8.53310804977649,7.93839652555557,8.03194665296111,65398.0937244334,0.0,1.0
2011-08-18,12.22,12.69,11.84,12.55,98900,8.16558969211188,8.47965083411618,7.91166791772542,8.38610070671064,148006.212113191,0.0,1.0
2011-08-19,11.87,12.61,11.8,12.11,33500,7.93171437359803,8.42619361845587,7.88493930989527,8.09208602057896,50133.5501091195,0.0,1.0
2011-08-22,10.93,12.3,10.91,12.1,72400,7.30359208958943,8.21904690777219,7.29022778567435,8.08540386862142,108348.329191052,0.0,1.0
2011-08-23,11.66,11.87,10.84,11.0,79900,7.79138918248973,7.93171437359803,7.24345272197158,7.3503671532922,119572.258319959,0.0,1.0
2011-08-24,12.18,12.48,11.48,11.48,38900,8.13886108428173,8.33932564300788,7.67111044725404,7.67111044725404,58214.7790819327,0.0,1.0
2011-08-25,11.71,12.44,11.67,12.3,38100,7.82479994227742,8.31259703517772,7.79807133444727,8.21904690777219,57017.5599748493,0.0,1.0
2011-08-26,11.53,12.09,11.41,11.68,31100,7.70452120704173,8.07872171666388,7.62433538355127,7.80475348640481,46541.8927878691,0.0,1.0
2011-08-29,11.74,12.34,11.47,11.63,58600,7.84484639815004,8.24577551560234,7.6644282952965,7.77134272661712,87696.2995938626,0.0,1.0
2011-08-30,12.09,12.63,11.74,11.74,49200,8.07872171666388,8.43955792237095,7.84484639815004,7.84484639815004,73628.9750856321,0.0,1.0
2011-08-31,11.87,12.35,11.7,12.17,161800,7.93171437359803,8.25245766755988,7.81811779031988,8.13217893232419,242137.564407628,0.0,1.0
2011-09-01,12.11,12.57,11.82,11.82,62600,8.09208602057896,8.39946501062572,7.89830361381034,7.89830361381034,93682.3951292798,0.0,1.0
2011-09-02,11.37,12.21,11.3,11.93,52700,7.59760677572112,8.15890754015434,7.55083171201835,7.97180728534327,78866.8086791222,0.0,1.0
2011-09-06,11.21,11.7,11.0,11.15,28500,7.4906923444005,7.81811779031988,7.3503671532922,7.45059943265527,42650.9306898479,0.0,1.0
2011-09-07,11.33,11.51,11.02,11.23,36200,7.64772291540265,7.76922248510896,7.43847365646401,7.58022315445471,53629.8195602718,0.115,1.0
2011-09-08,11.52,11.79,11.03,11.34,39700,7.77597246120376,7.95822181576322,7.44522363255881,7.65447289149745,58815.0231089168,0.0,1.0
2011-09-09,10.9,11.72,10.78,11.44,22500,7.35747394332647,7.91097198309966,7.27647423018893,7.7219726524454,33333.4513841468,0.0,1.0
2011-09-12,11.29,11.67,10.81,10.81,24200,7.62072301102347,7.87722210262568,7.29672415847332,7.29672415847332,35851.9788220602,0.0,1.0
2011-09-13,11.25,11.53,11.07,11.28,17000,7.59372310664429,7.78272243729855,7.47222353693799,7.61397303492868,25185.2743791332,0.0,1.0
2011-09-14,11.4,11.48,11.11,11.26,29800,7.69497274806622,7.74897255682458,7.49922344131717,7.60047308273909,44148.3044998922,0.0,1.0
2011-09-15,11.69,11.76,11.11,11.28,28400,7.89072205481527,7.93797188747884,7.49922344131717,7.61397303492868,42074.2230804342,0.0,1.0
2011-09-16,12.0,12.04,11.4,11.72,59200,8.09997131375391,8.12697121813309,7.69497274806622,7.91097198309966,87704.0143085108,0.0,1.0
2011-09-19,11.65,11.84,11.51,11.84,34100,7.86372215043609,7.9919716962372,7.76922248510896,7.9919716962372,50518.6974310848,0.0,1.0
2011-09-20,11.5,11.84,11.17,11.84,47400,7.76247250901417,7.9919716962372,7.53972329788593,7.9919716962372,70222.470915936,0.0,1.0
2011-09-21,10.91,11.51,10.82,11.47,31600,7.36422391942127,7.76922248510896,7.30347413456811,7.74222258072978,46814.980610624,0.0,1.0
2011-09-22,10.37,10.75,10.25,10.69,43600,6.99972521030234,7.25622430190455,6.9187254971648,7.21572444533578,64592.8213488356,0.0,1.0
2011-09-23,10.41,10.65,10.16,10.39,15100,7.02672511468152,7.1887245409566,6.85797571231165,7.01322516249193,22370.449595583,0.0,1.0
2011-09-26,10.48,10.54,10.21,10.48,37400,7.07397494734509,7.11447480391385,6.89172559278562,7.07397494734509,55407.6036340929,0.0,1.0
2011-09-27,10.91,11.19,10.65,10.7,38500,7.36422391942127,7.55322325007552,7.1887245409566,7.22247442143057,57037.2390350957,0.0,1.0
2011-09-28,10.99,11.66,10.96,10.96,79500,7.41822372817963,7.87047212653089,7.39797379989524,7.39797379989524,117778.194890652,0.0,1.0
2011-09-29,11.29,11.37,10.88,11.27,45200,7.62072301102347,7.67472281978183,7.34397399113688,7.60722305883388,66963.2001139305,0.0,1.0
2011-09-30,11.33,11.33,10.75,11.08,47100,7.64772291540265,7.64772291540265,7.25622430190455,7.47897351303278,69778.0248974807,0.0,1.0
2011-10-03,10.36,12.75,10.27,12.75,23300,6.99297523420755,8.60621952086353,6.93222544935439,8.60621952086353,34518.6407666942,0.0,1.0
2011-10-04,11.47,12.0,10.09,10.48,48000,7.74222258072978,8.09997131375391,6.81072587964808,7.07397494734509,71111.3629528466,0.0,1.0
2011-10-05,11.56,11.62,11.03,11.43,19400,7.80297236558294,7.84347222215171,7.44522363255881,7.7152226763506,28740.8425267755,0.0,1.0
2011-10-06,11.5,12.0,10.93,11.54,31700,7.76247250901417,8.09997131375391,7.37772387161086,7.78947241339335,46963.1292834424,0.0,1.0
2011-10-07,11.08,11.45,10.87,11.18,25700,7.47897351303278,7.72872262854019,7.33722401504209,7.54647327398073,38074.2089143366,0.0,1.0
2011-10-10,11.69,11.9,10.76,10.8,40400,7.89072205481527,8.03247155280597,7.26297427799934,7.28997418237852,59852.0638186459,0.0,1.0
2011-10-11,11.9,11.98,11.33,11.58,18400,8.03247155280597,8.08647136156432,7.64772291540265,7.81647231777253,27259.3557985912,0.0,1.0
2011-10-12,11.67,11.96,11.56,11.83,51300,7.87722210262568,8.07297140937474,7.80297236558294,7.9852217201424,76000.2691558548,0.0,1.0
2011-10-13,12.0,12.0,11.54,11.56,7900,8.09997131375391,8.09997131375391,7.78947241339335,7.80297236558294,11703.745152656,0.0,1.0
2011-10-14,12.25,12.25,11.52,12.0,23000,8.26872071612379,8.26872071612379,7.77597246120376,8.09997131375391,34074.194748239,0.0,1.0
2011-10-17,12.49,12.7,12.09,12.15,39700,8.43072014239887,8.57246964038956,8.16072109860707,8.20122095517584,58815.0231089168,0.0,1.0
2011-10-18,12.62,12.7,12.42,12.58,29000,8.5184698316312,8.57246964038956,8.3834703097353,8.49146992725202,42963.1151173448,0.0,1.0
2011-10-19,12.32,12.65,11.87,12.51,16100,8.31597054878735,8.53871975991559,8.01222162452158,8.44422009458846,23851.9363237673,0.0,1.0
2011-10-20,11.51,12.55,11.43,12.4,13900,7.76922248510896,8.47121999896764,7.7152226763506,8.36997035754571,20592.6655217618,0.0,1.0
2011-10-21,12.24,12.24,11.27,11.85,45700,8.26197074002899,8.26197074002899,7.60722305883388,7.99872167233199,67703.9434780227,0.0,1.0
2011-10-24,12.78,12.78,11.41,12.21,28100,8.62646944914792,8.62646944914792,7.70172272416101,8.24172081174461,41629.7770619789,0.0,1.0
2011-10-25,11.68,12.44,11.5,12.44,24800,7.88397207872048,8.39697026192489,7.76247250901417,8.39697026192489,36740.8708589707,0.0,1.0
2011-10-26,12.34,12.42,11.58,11.93,22100,8.32947050097694,8.3834703097353,7.81647231777253,8.05272148109035,32740.8566928731,0.0,1.0
2011-10-27,13.21,13.28,12.44,12.8,67700,8.9167184212241,8.96396825388766,8.39697026192489,8.63996940133751,100296.651498077,0.0,1.0
2011-10-28,13.1,13.36,12.85,13.04,24400,8.84246868418136,9.01796806264603,8.67371928181148,8.80196882761259,36148.276167697,0.0,1.0
2011-10-31,12.58,12.91,12.55,12.89,21200,8.49146992725202,8.71421913838025,8.47121999896764,8.70071918619066,31407.5186375072,0.0,1.0
2011-11-01,12.34,12.7,12.19,12.19,20700,8.32947050097694,8.57246964038956,8.22822085955502,8.22822085955502,30666.7752734151,0.0,1.0
2011-11-02,12.35,13.47,11.51,12.56,35200,8.33622047707174,9.09221779968877,7.76922248510896,8.47796997506243,52148.3328320875,0.0,1.0
2011-11-03,12.62,12.63,12.25,12.49,14400,8.5184698316312,8.525219807726,8.26872071612379,8.43072014239887,21333.408885854,0.0,1.0
2011-11-04,12.09,12.44,11.75,12.44,12500,8.16072109860707,8.39697026192489,7.93122191138404,8.39697026192489,18518.5841023038,0.0,1.0
2011-11-07,11.76,12.41,11.62,12.09,21400,7.93797188747884,8.37672033364051,7.84347222215171,8.16072109860707,31703.8159831441,0.0,1.0
2011-11-08,11.92,11.95,11.56,11.56,15100,8.04597150499555,8.06622143327994,7.80297236558294,7.80297236558294,22370.449595583,0.0,1.0
2011-11-09,11.01,11.73,10.94,11.68,32200,7.43172368036922,7.91772195919445,7.38447384770565,7.88397207872048,47703.8726475345,0.0,1.0
2011-11-10,11.33,11.38,10.98,11.33,6400,7.64772291540265,7.68147279587663,7.41147375208483,7.64772291540265,9481.51506037955,0.0,1.0
2011-11-11,11.98,11.99,11.35,11.37,11700,8.08647136156432,8.09322133765912,7.66122286759224,7.67472281978183,17333.3947197564,0.0,1.0
2011-11-14,11.44,11.96,11.34,11.96,10700,7.7219726524454,8.07297140937474,7.65447289149745,8.07297140937474,15851.907991572,0.0,1.0
2011-11-15,11.71,11.71,11.25,11.57,15900,7.90422200700486,7.90422200700486,7.59372310664429,7.80972234167773,23555.6389781304,0.0,1.0
2011-11-16,11.87,12.0,11.43,11.59,24400,8.01222162452158,8.09997131375391,7.7152226763506,7.82322229386732,36148.276167697,0.0,1.0
2011-11-17,11.39,12.0,11.0,11.85,164700,7.68822277197142,8.09997131375391,7.42497370427442,7.99872167233199,244000.864131955,0.0,1.0
2011-11-18,11.55,11.69,11.38,11.38,12500,7.79622238948814,7.89072205481527,7.68147279587663,7.68147279587663,18518.5841023038,0.0,1.0
2011-11-21,11.42,11.65,11.12,11.38,18800,7.70847270025581,7.86372215043609,7.50597341741196,7.68147279587663,27851.9504898649,0.0,1.0
2011-11-22,11.0,11.4,10.9,11.4,89400,7.42497370427442,7.69497274806622,7.35747394332647,7.69497274806622,132444.913499677,0.0,1.0
2011-11-23,10.17,10.98,10.01,10.98,41700,6.86472568840644,7.41147375208483,6.75672607088972,7.41147375208483,61777.9965652855,0.0,1.0
2011-11-25,10.33,10.55,10.11,10.21,17300,6.97272530592316,7.12122478000865,6.82422583183767,6.89172559278562,25629.7203975885,0.0,1.0
2011-11-28,10.14,10.56,10.0,10.55,36900,6.84447576012206,7.12797475610344,6.74997609479493,7.12122478000865,54666.8602700008,0.0,1.0
2011-11-29,10.09,10.37,10.0,10.14,23600,6.81072587964808,6.99972521030234,6.74997609479493,6.84447576012206,34963.0867851496,0.0,1.0
2011-11-30,11.4,11.53,10.13,10.49,36600,7.69497274806622,7.78272243729855,6.83772578402726,7.08072492343988,54222.4142515455,0.0,1.0
2011-12-01,10.9,11.5,10.76,11.35,27300,7.35747394332647,7.76247250901417,7.26297427799934,7.66122286759224,40444.5876794315,0.0,1.0
2011-12-02,11.66,11.7,10.87,11.05,24400,7.87047212653089,7.89747203091007,7.33722401504209,7.4587235847484,36148.276167697,0.0,1.0
2011-12-05,11.76,11.76,11.2,11.71,27400,7.93797188747884,7.93797188747884,7.55997322617032,7.90422200700486,40592.7363522499,0.0,1.0
2011-12-06,11.79,11.81,10.84,11.73,20600,7.95822181576322,7.97172176795281,7.3169740867577,7.91772195919445,30518.6266005967,0.0,1.0
2011-12-07,11.84,11.9,11.39,11.5,18900,7.9919716962372,8.03247155280597,7.68822277197142,7.76247250901417,28000.0991626833,0.0,1.0
2011-12-08,11.4,11.89,11.15,11.89,20900,7.69497274806622,8.02572157671117,7.52622334569635,8.02572157671117,30963.0726190519,0.0,1.0
2011-12-09,11.93,12.0,11.37,11.37,25400,8.05272148109035,8.09997131375391,7.67472281978183,7.67472281978183,37629.7628958813,0.0,1.0
2011-12-12,11.91,12.18,11.72,11.72,18500,8.03922152890076,8.22147088346022,7.91097198309966,7.91097198309966,27407.5044714096,0.0,1.0
2011-12-13,11.16,12.01,10.97,12.01,16100,7.53297332179114,8.10672128984871,7.40472377599004,8.10672128984871,23851.9363237673,0.0,1.0
2011-12-14,11.69,11.75,10.4,10.9,30200,7.97172176795281,8.01263736299791,7.09203647448325,7.43299976652572,44286.292256116,0.12,1.0
2011-12-15,11.55,11.81,11.28,11.81,15500,7.87625204618092,8.053552958043,7.69213186847799,8.053552958043,22729.7195354238,0.0,1.0
2011-12-16,11.14,11.65,11.01,11.65,94400,7.5966621467061,7.94444470458941,7.50801169077506,7.94444470458941,138431.324138323,0.0,1.0
2011-12-19,10.8,11.28,10.76,11.23,18700,7.36480710811723,7.69213186847799,7.33753004475383,7.65803553927374,27422.30679435,0.0,1.0
2011-12-20,11.48,11.5,10.7,11.11,35100,7.82851718529498,7.84215571697667,7.29661444970873,7.57620434918355,51471.8164963467,0.0,1.0
2011-12-21,11.49,11.5,10.78,11.42,13200,7.83533645113583,7.84215571697667,7.35116857643553,7.78760159024988,19356.9224430706,0.0,1.0
2011-12-22,11.44,11.5,10.9,11.44,24300,7.80124012193158,7.84215571697667,7.43299976652572,7.80124012193158,35634.3344974708,0.0,1.0
2011-12-23,11.15,11.4,10.79,11.4,11800,7.60348141254695,7.77396305856818,7.35798784227637,7.77396305856818,17303.9155172904,0.0,1.0
2011-12-27,11.05,11.15,11.01,11.01,25500,7.53528875413846,7.60348141254695,7.50801169077506,7.50801169077506,37394.0547195681,0.0,1.0
2011-12-28,10.69,10.88,10.48,10.76,18000,7.28979518386788,7.41936123484402,7.14659060121005,7.33753004475383,26395.8033314599,0.0,1.0
2011-12-29,10.55,10.7,10.15,10.7,45500,7.19432546209599,7.29661444970873,6.92155482846202,7.29661444970873,66722.7250878569,0.0,1.0
2011-12-30,10.25,10.57,10.08,10.5,59800,6.98974748687051,7.20796399377769,6.87381996757608,7.16022913289175,87692.7244011834,0.0,1.0
2012-01-03,11.97,11.97,10.59,10.59,32000,8.16266121149659,8.16266121149659,7.22160252545939,7.22160252545939,46925.872589262,0.0,1.0
2012-01-04,12.32,12.39,11.76,11.76,59300,8.40133551592632,8.44907037681226,8.01945662883876,8.01945662883876,86959.5076419761,0.0,1.0
2012-01-05,12.25,12.25,11.89,12.2,25200,8.35360065504037,8.35360065504037,8.1081070847698,8.31950432583612,36954.1246640438,0.0,1.0
2012-01-06,12.16,12.39,11.96,12.26,17300,8.29222726247273,8.44907037681226,8.15584194565574,8.36041992088122,25369.2998685698,0.0,1.0
2012-01-09,12.03,12.25,11.77,12.25,11200,8.20357680654168,8.35360065504037,8.02627589467961,8.35360065504037,16424.0554062417,0.0,1.0
2012-01-10,12.81,12.83,11.82,12.22,29800,8.73547954212793,8.74911807380963,8.06037222388385,8.33314285751782,43699.7188487502,0.0,1.0
2012-01-11,12.45,12.62,11.96,12.62,21000,8.48998597185736,8.60591349115179,8.15584194565574,8.60591349115179,30795.1038867032,0.0,1.0
2012-01-12,12.21,12.61,11.79,12.49,20800,8.32632359167697,8.59909422531094,8.0399144263613,8.51726303522075,30501.8171830203,0.0,1.0
2012-01-13,11.9,12.02,11.75,12.02,15500,8.11492635061065,8.19675754070084,8.01263736299791,8.19675754070084,22729.7195354238,0.0,1.0
2012-01-17,11.96,11.99,11.63,11.94,14000,8.15584194565574,8.17629974317829,7.93080617290772,8.14220341397404,20530.0692578021,0.0,1.0
2012-01-18,12.1,12.11,11.32,11.95,10300,8.25131166742763,8.25813093326848,7.71940893184139,8.14902267981489,15104.2652396687,0.0,1.0
2012-01-19,12.0,12.47,11.89,12.14,11500,8.18311900901914,8.50362450353905,8.1081070847698,8.27858873079103,16863.985461766,0.0,1.0
2012-01-20,12.15,12.33,11.83,12.03,6800,8.28540799663188,8.40815478176716,8.0671914897247,8.20357680654168,9971.74792521817,0.0,1.0
2012-01-23,12.32,12.48,11.77,12.18,8900,8.40133551592632,8.5104437693799,8.02627589467961,8.30586579415442,13051.2583138885,0.0,1.0
2012-01-24,12.31,12.39,11.99,12.19,16300,8.39451625008547,8.44907037681226,8.17629974317829,8.31268505999527,23902.8663501553,0.0,1.0
2012-01-25,12.35,12.49,11.84,11.84,23800,8.42179331344886,8.51726303522075,8.07401075556555,8.07401075556555,34901.1177382636,0.0,1.0
2012-01-26,12.4,12.47,11.95,12.45,15000,8.45588964265311,8.50362450353905,8.14902267981489,8.48998597185736,21996.5027762166,0.0,1.0
2012-01-27,12.19,12.3,12.17,12.25,18600,8.31268505999527,8.38769698424462,8.29904652831358,8.35360065504037,27275.6634425086,0.0,1.0
2012-01-30,12.04,12.2,12.03,12.19,6100,8.21039607238253,8.31950432583612,8.20357680654168,8.31268505999527,8945.24446232807,0.0,1.0
2012-01-31,12.12,12.18,11.86,12.18,8300,8.26495019910933,8.30586579415442,8.08764928724725,8.30586579415442,12171.3982028398,0.0,1.0
2012-02-01,12.54,12.62,11.96,12.24,18100,8.551359364425,8.60591349115179,8.15584194565574,8.34678138919952,26542.4466833013,0.0,1.0
2012-02-02,12.8,12.98,12.04,12.62,41500,8.72866027628708,8.85140706142237,8.21039607238253,8.60591349115179,60856.9910141992,0.0,1.0
2012-02-03,13.29,13.34,12.68,13.0,28500,9.0628043024887,9.09690063169294,8.64682908619689,8.86504559310407,41793.3552748114,0.0,1.0
2012-02-06,12.93,13.22,12.7,13.22,14900,8.81731073221812,9.01506944160275,8.66046761787859,9.01506944160275,21849.8594243751,0.0,1.0
2012-02-07,13.24,13.25,12.7,12.76,13500,9.02870797328445,9.0355272391253,8.66046761787859,8.70138321292368,19796.8524985949,0.0,1.0
2012-02-08,13.2,13.2,12.84,13.1,8700,9.00143090992105,9.00143090992105,8.75593733965048,8.93323825151256,12757.9716102056,0.0,1.0
2012-02-09,12.73,13.08,12.73,13.0,7700,8.68092541540114,8.91959971983086,8.68092541540114,8.86504559310407,11291.5380917912,0.0,1.0
2012-02-10,12.72,12.81,12.63,12.71,8000,8.67410614956029,8.73547954212793,8.61273275699264,8.66728688371944,11731.4681473155,0.0,1.0
2012-02-13,12.85,12.95,12.41,12.91,16300,8.76275660549133,8.83094926389982,8.46270890849396,8.80367220053642,23902.8663501553,0.0,1.0
2012-02-14,12.44,12.79,12.24,12.79,7700,8.48316670601651,8.72184101044623,8.34678138919952,8.72184101044623,11291.5380917912,0.0,1.0
2012-02-15,12.39,12.51,11.92,12.51,28400,8.44907037681226,8.53090156690245,8.12856488229234,8.53090156690245,41646.71192297,0.0,1.0
2012-02-16,12.51,12.51,12.1,12.23,6800,8.53090156690245,8.53090156690245,8.25131166742763,8.33996212335867,9971.74792521818,0.0,1.0
2012-02-17,12.44,12.51,12.28,12.51,9800,8.48316670601651,8.53090156690245,8.37405845256292,8.53090156690245,14371.0484804615,0.0,1.0
2012-02-21,12.45,12.45,12.05,12.43,9100,8.48998597185736,8.48998597185736,8.21721533822338,8.47634744017566,13344.5450175714,0.0,1.0
2012-02-22,11.92,12.35,11.85,12.35,23900,8.12856488229234,8.42179331344886,8.0808300214064,8.42179331344886,35047.7610901051,0.0,1.0
2012-02-23,12.93,12.93,11.85,11.97,13600,8.81731073221812,8.81731073221812,8.0808300214064,8.16266121149659,19943.4958504364,0.0,1.0
2012-02-24,11.93,12.85,11.76,12.85,27500,8.13538414813319,8.76275660549133,8.01945662883876,8.76275660549133,40326.9217563971,0.0,1.0
2012-02-27,12.0,12.26,11.7,11.91,20100,8.18311900901914,8.36041992088122,7.97854103379366,8.12174561645149,29475.3137201302,0.0,1.0
2012-02-28,12.05,12.15,11.84,11.98,7900,8.21721533822338,8.28540799663188,8.07401075556555,8.16948047733744,11584.8247954741,0.0,1.0
2012-02-29,11.72,12.02,11.65,12.02,30000,7.99217956547536,8.19675754070084,7.94444470458941,8.19675754070084,43993.0055524331,0.0,1.0
2012-03-01,11.51,11.84,11.51,11.84,16900,7.84897498281752,8.07401075556555,7.84897498281752,8.07401075556555,24782.726461204,0.0,1.0
2012-03-02,11.25,12.35,11.21,11.57,34600,7.67167407095544,8.42179331344886,7.64439700759205,7.88989057786262,50738.5997371395,0.0,1.0
2012-03-05,11.43,11.51,11.17,11.21,6300,7.79442085609073,7.84897498281752,7.61711994422865,7.64439700759205,9238.53116601095,0.0,1.0
2012-03-06,11.06,11.6,11.04,11.35,9700,7.54210801997931,7.91034837538517,7.52846948829761,7.73986672936393,14224.40512862,0.0,1.0
2012-03-07,11.57,11.64,11.05,11.16,5700,7.88989057786262,7.93762543874856,7.53528875413846,7.6103006783878,8358.67105496229,0.0,1.0
2012-03-08,11.16,11.54,11.04,11.42,18000,7.69213186847799,7.95405033711792,7.60942077311801,7.87133924175794,26114.9969130401,0.12,1.0
2012-03-09,12.01,12.13,11.11,11.11,20000,8.27800212727784,8.36071322263782,7.657668912078,7.657668912078,29016.6632367112,0.0,1.0
2012-03-12,11.97,12.0,11.59,11.92,12100,8.25043176215785,8.27110953599784,7.98851329351791,8.21596880575785,17555.0812582103,0.0,1.0
2012-03-13,12.4,12.57,11.76,12.01,25000,8.54681318719777,8.66398723895774,8.10568734527788,8.27800212727784,36270.829045889,0.0,1.0
2012-03-14,11.95,12.4,11.95,12.37,12900,8.23664657959785,8.54681318719777,8.23664657959785,8.52613541335777,18715.7477876787,0.0,1.0
2012-03-15,11.66,11.91,11.41,11.91,23800,8.0367614324779,8.20907621447786,7.86444665047794,8.20907621447786,34529.8292516863,0.0,1.0
2012-03-16,11.5,11.68,11.5,11.66,37500,7.92647997199793,8.0505466150379,7.92647997199793,8.0367614324779,54406.2435688335,0.0,1.0
2012-03-19,11.5,11.6,11.31,11.5,26900,7.92647997199793,7.99540588479791,7.79552073767796,7.92647997199793,39027.4120533766,0.0,1.0
2012-03-20,11.43,11.49,11.2,11.48,20400,7.87823183303794,7.91958738071793,7.71970223359798,7.91269478943793,29596.9965014454,0.0,1.0
2012-03-21,11.59,11.76,11.3,11.4,32400,7.98851329351791,8.10568734527788,7.78862814639796,7.85755405919795,47006.9944434722,0.0,1.0
2012-03-22,11.53,11.53,11.06,11.52,12000,7.94715774583792,7.94715774583792,7.62320595567801,7.94026515455792,17409.9979420267,0.0,1.0
2012-03-23,11.75,11.79,11.41,11.41,8800,8.09879475399788,8.12636511911788,7.86444665047794,7.86444665047794,12767.3318241529,0.0,1.0
2012-03-26,11.96,11.98,11.7,11.75,26400,8.24353917087785,8.25732435343784,8.06433179759789,8.09879475399788,38301.9954724588,0.0,1.0
2012-03-27,11.93,12.1,11.83,12.0,14400,8.22286139703785,8.34003544879782,8.15393548423787,8.27110953599784,20891.9975304321,0.0,1.0
2012-03-28,11.92,12.28,11.71,12.0,26200,8.21596880575785,8.46410209183779,8.07122438887789,8.27110953599784,38011.8288400917,0.0,1.0
2012-03-29,11.88,11.95,11.73,11.8,9600,8.18839844063786,8.23664657959785,8.08500957143789,8.13325771039787,13927.9983536214,0.0,1.0
2012-03-30,11.92,11.95,11.63,11.95,63200,8.21596880575785,8.23664657959785,8.01608365863791,8.23664657959785,91692.6558280075,0.0,1.0
2012-04-02,11.95,12.28,11.55,11.98,28500,8.23664657959785,8.46410209183779,7.96094292839792,8.25732435343784,41348.7451123135,0.0,1.0
2012-04-03,11.66,12.01,11.61,11.93,28000,8.0367614324779,8.27800212727784,8.00229847607791,8.22286139703785,40623.3285313957,0.0,1.0
2012-04-04,11.45,11.69,11.44,11.62,16000,7.89201701559794,8.05743920631789,7.88512442431794,8.00919106735791,23213.330589369,0.0,1.0
2012-04-05,11.47,11.72,11.44,11.44,8300,7.90580219815793,8.07811698015789,7.88512442431794,7.88512442431794,12041.9152432352,0.0,1.0
2012-04-09,11.23,11.5,11.23,11.31,22100,7.74038000743798,7.92647997199793,7.74038000743798,7.79552073767796,32063.4128765659,0.0,1.0
2012-04-10,10.82,11.43,10.51,11.22,28600,7.45778376495805,7.87823183303794,7.24411343527811,7.73348741615798,41493.828428497,0.0,1.0
2012-04-11,10.97,11.08,10.47,10.97,24600,7.56117263415802,7.636991138238,7.21654307015811,7.56117263415802,35690.4957811548,0.0,1.0
2012-04-12,10.72,10.91,10.48,10.9,27900,7.38885785215807,7.51981708647804,7.22343566143811,7.51292449519804,40478.2452152121,0.0,1.0
2012-04-13,10.29,10.76,10.28,10.61,17600,7.09247642711815,7.41642821727806,7.08558383583815,7.31303934807809,25534.6636483059,0.0,1.0
2012-04-16,10.86,10.96,10.3,10.31,18600,7.48535413007804,7.55428004287803,7.09936901839815,7.10626160967814,26985.4968101414,0.0,1.0
2012-04-17,11.08,11.26,10.86,10.89,12400,7.636991138238,7.76105778127797,7.48535413007804,7.50603190391804,17990.331206761,0.0,1.0
2012-04-18,10.77,11.14,10.57,11.03,23100,7.42332080855806,7.67834668591799,7.2854689829581,7.60252818183801,33514.2460384014,0.0,1.0
2012-04-19,11.06,11.28,10.6,10.8,21600,7.62320595567801,7.77484296383797,7.30614675679809,7.44399858239805,31337.9962956481,0.0,1.0
2012-04-20,11.48,11.48,11.1,11.44,46900,7.91269478943793,7.91269478943793,7.650776320798,7.88512442431794,68044.0752900878,0.0,1.0
2012-04-23,11.08,11.23,11.0,11.23,29800,7.636991138238,7.74038000743798,7.58185040799802,7.74038000743798,43234.8282226997,0.0,1.0
2012-04-24,11.33,11.42,11.0,11.04,8300,7.80930592023796,7.87133924175794,7.58185040799802,7.60942077311801,12041.9152432352,0.0,1.0
2012-04-25,11.38,11.48,11.18,11.45,16200,7.84376887663795,7.91269478943793,7.70591705103799,7.89201701559794,23503.4972217361,0.0,1.0
2012-04-26,11.29,11.47,11.19,11.32,9200,7.78173555511797,7.90580219815793,7.71280964231798,7.80241332895796,13347.6650888872,0.0,1.0
2012-04-27,11.15,11.3,11.0,11.3,27000,7.68523927719799,7.78862814639796,7.58185040799802,7.78862814639796,39172.4953695601,0.0,1.0
2012-04-30,10.99,11.29,10.99,11.03,17000,7.57495781671802,7.78173555511797,7.57495781671802,7.60252818183801,24664.1637512045,0.0,1.0
2012-05-01,11.09,11.3,11.0,11.04,25000,7.643883729518,7.78862814639796,7.58185040799802,7.60942077311801,36270.829045889,0.0,1.0
2012-05-02,11.39,11.44,11.07,11.1,23900,7.85066146791795,7.88512442431794,7.63009854695801,7.650776320798,34674.9125678699,0.0,1.0
2012-05-03,11.02,11.43,11.0,11.32,14000,7.59563559055801,7.87823183303794,7.58185040799802,7.80241332895796,20311.6642656979,0.0,1.0
2012-05-04,10.97,11.15,10.97,11.0,20800,7.56117263415802,7.68523927719799,7.56117263415802,7.58185040799802,30177.3297661797,0.0,1.0
2012-05-07,10.86,10.99,10.74,10.98,4900,7.48535413007804,7.57495781671802,7.40264303471807,7.56806522543802,7109.08249299425,0.0,1.0
2012-05-08,11.05,11.25,10.61,10.76,15700,7.61631336439801,7.75416518999797,7.31303934807809,7.41642821727806,22778.0806408183,0.0,1.0
2012-05-09,11.22,11.3,10.86,10.86,17000,7.73348741615798,7.78862814639796,7.48535413007804,7.48535413007804,24664.1637512045,0.0,1.0
2012-05-10,11.23,11.3,11.16,11.3,9800,7.74038000743798,7.78862814639796,7.69213186847799,7.78862814639796,14218.1649859885,0.0,1.0
2012-05-11,11.3,11.3,10.92,11.09,16600,7.78862814639796,7.78862814639796,7.52670967775803,7.643883729518,24083.8304864703,0.0,1.0
2012-05-14,10.73,11.19,10.73,11.1,11100,7.39575044343807,7.71280964231798,7.39575044343807,7.650776320798,16104.2480963747,0.0,1.0
2012-05-15,10.67,11.05,10.55,10.78,15000,7.35439489575808,7.61631336439801,7.2716838003981,7.43021339983806,21762.4974275334,0.0,1.0
2012-05-16,10.9,11.08,10.74,10.76,9200,7.51292449519804,7.636991138238,7.40264303471807,7.41642821727806,13347.6650888872,0.0,1.0
2012-05-17,10.66,10.9,10.65,10.89,30300,7.34750230447808,7.51292449519804,7.34060971319808,7.50603190391804,43960.2448036175,0.0,1.0
2012-05-18,10.72,10.97,10.59,10.59,16400,7.38885785215807,7.56117263415802,7.29925416551809,7.29925416551809,23793.6638541032,0.0,1.0
2012-05-21,10.87,10.98,10.72,10.8,20300,7.49224672135804,7.56806522543802,7.38885785215807,7.44399858239805,29451.9131852619,0.0,1.0
2012-05-22,10.67,11.0,10.66,10.9,13000,7.35439489575808,7.58185040799802,7.34750230447808,7.51292449519804,18860.8311038623,0.0,1.0
2012-05-23,11.03,11.03,10.53,10.53,11000,7.60252818183801,7.60252818183801,7.2578986178381,7.2578986178381,15959.1647801912,0.0,1.0
2012-05-24,11.17,11.19,10.75,11.0,11000,7.69902445975799,7.71280964231798,7.40953562599806,7.58185040799802,15959.1647801912,0.0,1.0
2012-05-25,11.1,11.16,11.02,11.13,17900,7.650776320798,7.69213186847799,7.59563559055801,7.671454094638,25969.9135968565,0.0,1.0
2012-05-29,11.39,11.5,11.15,11.23,12600,7.85066146791795,7.92647997199793,7.68523927719799,7.74038000743798,18280.4978391281,0.0,1.0
2012-05-30,11.34,11.48,11.26,11.27,16400,7.81619851151796,7.91269478943793,7.76105778127797,7.76795037255797,23793.6638541032,0.0,1.0
2012-05-31,11.25,11.39,11.25,11.38,26500,7.75416518999797,7.85066146791795,7.75416518999797,7.84376887663795,38447.0787886424,0.0,1.0
2012-06-01,11.32,11.39,11.22,11.25,23700,7.80241332895796,7.85066146791795,7.73348741615798,7.75416518999797,34384.7459355028,0.0,1.0
2012-06-04,11.58,11.59,11.29,11.43,18700,7.98162070223791,7.98851329351791,7.78173555511797,7.87823183303794,27130.580126325,0.0,1.0
2012-06-05,11.49,11.61,11.29,11.6,15500,7.91958738071793,8.00229847607791,7.78173555511797,7.99540588479791,22487.9140084512,0.0,1.0
2012-06-06,11.75,11.75,11.47,11.56,21900,8.09879475399788,8.09879475399788,7.90580219815793,7.96783551967792,31773.2462441988,0.0,1.0
2012-06-07,12.11,12.11,11.7,11.84,17000,8.34692804007782,8.34692804007782,8.06433179759789,8.16082807551787,24664.1637512045,0.0,1.0
2012-06-08,12.23,12.29,12.04,12.04,15100,8.4296391354378,8.47099468311779,8.29867990111783,8.29867990111783,21907.580743717,0.0,1.0
2012-06-11,12.39,12.81,12.24,12.32,29600,8.53992059591777,8.82940942967769,8.4365317267178,8.49167245695778,42944.6615903326,0.0,1.0
2012-06-12,12.47,12.55,12.24,12.42,14500,8.59506132615775,8.65020205639774,8.4365317267178,8.56059836975776,21037.0808466156,0.0,1.0
2012-06-13,12.12,12.52,12.02,12.34,25100,8.4365317267178,8.71496511703852,8.36692337913762,8.58967009139419,36058.8936134248,0.12,1.0
2012-06-14,12.39,12.68,12.06,12.06,17200,8.62447426518428,8.8263384731668,8.39476671816969,8.39476671816969,24709.6800856935,0.0,1.0
2012-06-15,12.31,12.39,12.2,12.32,39700,8.56878758712014,8.62447426518428,8.49221840478194,8.57574842187816,57033.3895001181,0.0,1.0
2012-06-18,12.14,12.32,12.09,12.27,19600,8.45045339623383,8.57574842187816,8.41564922244374,8.54094424808807,28157.5424232321,0.0,1.0
2012-06-19,12.24,12.36,12.11,12.23,22100,8.52006174381401,8.60359176091023,8.42957089195978,8.51310090905599,31749.0656915015,0.0,1.0
2012-06-20,11.93,12.29,11.67,12.29,26200,8.30427586631545,8.5548659176041,8.12329416260699,8.5548659176041,37639.1638514634,0.0,1.0
2012-06-21,11.42,11.95,11.33,11.84,22200,7.94927329365654,8.31819753583149,7.88662578083438,8.24162835349329,31892.7266222323,0.0,1.0
2012-06-22,11.58,11.85,11.5,11.6,198300,8.06064664978483,8.24858918825131,8.00495997172068,8.07456831930086,284879.625639129,0.0,1.0
2012-06-25,11.84,11.97,11.21,11.49,83500,8.24162835349329,8.33211920534753,7.80309576373816,7.99799913696266,119956.877160198,0.0,1.0
2012-06-26,11.9,12.0,11.69,11.78,13100,8.2833933620414,8.35300170962158,8.13721583212302,8.19986334494518,18819.5819257317,0.0,1.0
2012-06-27,11.83,11.92,11.54,11.84,24200,8.23466751873528,8.29731503155744,8.03280331075275,8.24162835349329,34765.9452368478,0.0,1.0
2012-06-28,11.94,11.94,11.67,11.74,12300,8.31123670107347,8.31123670107347,8.12329416260699,8.17202000591311,17670.2944798855,0.0,1.0
2012-06-29,11.86,12.08,11.56,12.08,55400,8.25555002300933,8.40868838768572,8.04672498026879,8.40868838768572,79588.1556248499,0.0,1.0
2012-07-02,11.8,12.04,11.67,12.04,32800,8.21378501446122,8.38084504865365,8.12329416260699,8.38084504865365,47120.7852796946,0.0,1.0
2012-07-03,11.87,11.97,11.77,11.86,10200,8.26251085776735,8.33211920534753,8.19290251018717,8.25555002300933,14653.4149345392,0.0,1.0
2012-07-05,11.75,11.89,11.6,11.89,24000,8.17898084067113,8.27643252728338,8.07456831930086,8.27643252728338,34478.6233753863,0.0,1.0
2012-07-06,11.66,11.8,11.6,11.6,15700,8.11633332784897,8.21378501446122,8.07456831930086,8.07456831930086,22554.7661247318,0.0,1.0
2012-07-09,11.63,11.72,11.48,11.72,15900,8.09545082357491,8.15809833639708,7.99103830220464,8.15809833639708,22842.0879861934,0.0,1.0
2012-07-10,11.65,11.7,11.5,11.59,19000,8.10937249309095,8.14417666688104,8.00495997172068,8.06760748454284,27295.5768388475,0.0,1.0
2012-07-11,11.69,11.75,11.62,11.75,19700,8.13721583212302,8.17898084067113,8.0884899888169,8.17898084067113,28301.2033539629,0.0,1.0
2012-07-12,11.73,11.76,11.41,11.65,20300,8.16505917115509,8.18594167542915,7.94231245889852,8.10937249309095,29163.1689383476,0.0,1.0
2012-07-13,11.72,11.99,11.52,11.8,40400,8.15809833639708,8.34604087486356,8.01888164123672,8.21378501446122,58039.0160152335,0.0,1.0
2012-07-16,11.67,11.76,11.43,11.73,39500,8.12329416260699,8.18594167542915,7.95623412841455,8.16505917115509,56746.0676386565,0.0,1.0
2012-07-17,11.6,11.75,11.51,11.75,12400,8.07456831930086,8.17898084067113,8.0119208064787,8.17898084067113,17813.9554106162,0.0,1.0
2012-07-18,11.82,11.9,11.62,11.62,41400,8.22770668397726,8.2833933620414,8.0884899888169,8.0884899888169,59475.6253225413,0.0,1.0
2012-07-19,11.74,11.78,11.51,11.77,17700,8.17202000591311,8.19986334494518,8.0119208064787,8.19290251018717,25427.9847393474,0.0,1.0
2012-07-20,11.71,11.79,11.62,11.62,19400,8.15113750163906,8.2068241797032,8.0884899888169,8.0884899888169,27870.2205617706,0.0,1.0
2012-07-23,11.4,11.68,11.4,11.57,11600,7.9353516241405,8.130254997365,7.9353516241405,8.05368581502681,16664.66796477,0.0,1.0
2012-07-24,11.25,11.48,11.13,11.48,109600,7.83093910277023,7.99103830220464,7.74740908567402,7.99103830220464,157452.380080931,0.0,1.0
2012-07-25,11.26,11.35,11.21,11.33,6900,7.83789993752825,7.90054745035041,7.80309576373816,7.88662578083438,9912.60422042355,0.0,1.0
2012-07-26,11.27,11.39,11.18,11.39,57200,7.84486077228627,7.92839078938248,7.7822132594641,7.92839078938248,82174.0523780039,0.0,1.0
2012-07-27,11.46,11.52,11.15,11.16,28900,7.97711663268861,8.01888164123672,7.76133075519005,7.76829158994807,41518.0089811943,0.0,1.0
2012-07-30,11.35,11.6,11.25,11.49,4700,7.90054745035041,8.07456831930086,7.83093910277023,7.99799913696266,6752.06374434648,0.0,1.0
2012-07-31,11.25,11.4,11.15,11.27,17500,7.83093910277023,7.9353516241405,7.76133075519005,7.84486077228627,25140.6628778858,0.0,1.0
2012-08-01,11.12,11.35,11.07,11.26,34800,7.740448250916,7.90054745035041,7.70564407712591,7.83789993752825,49994.0038943101,0.0,1.0
2012-08-02,11.38,11.43,11.07,11.16,60500,7.92142995462447,7.95623412841455,7.70564407712591,7.76829158994807,86914.8630921195,0.0,1.0
2012-08-03,11.75,11.85,11.39,11.39,30700,8.17898084067113,8.24858918825131,7.92839078938248,7.92839078938248,44103.9057343483,0.0,1.0
2012-08-06,11.85,11.94,11.54,11.63,21300,8.24858918825131,8.31123670107347,8.03280331075275,8.09545082357491,30599.7782456553,0.0,1.0
2012-08-07,11.78,11.88,11.7,11.86,25400,8.19986334494518,8.26947169252536,8.14417666688104,8.25555002300933,36489.8764056171,0.0,1.0
2012-08-08,11.81,11.82,11.5,11.69,12700,8.22074584921924,8.22770668397726,8.00495997172068,8.13721583212302,18244.9382028086,0.0,1.0
2012-08-09,11.76,11.84,11.65,11.84,6600,8.18594167542915,8.24162835349329,8.10937249309095,8.24162835349329,9481.62142823122,0.0,1.0
2012-08-10,11.82,11.88,11.77,11.81,11100,8.22770668397726,8.26947169252536,8.19290251018717,8.22074584921924,15946.3633111161,0.0,1.0
2012-08-13,12.06,12.22,11.88,11.88,38500,8.39476671816969,8.50614007429798,8.26947169252536,8.26947169252536,55309.4583313488,0.0,1.0
2012-08-14,12.09,12.75,11.97,12.27,19600,8.41564922244374,8.87506431647293,8.33211920534753,8.54094424808807,28157.5424232321,0.0,1.0
2012-08-15,12.11,12.26,11.86,12.01,7800,8.42957089195978,8.53398341333005,8.25555002300933,8.3599625443796,11205.5525970005,0.0,1.0
2012-08-16,11.97,12.1,11.88,12.06,8300,8.33211920534753,8.42261005720176,8.26947169252536,8.39476671816969,11923.8572506544,0.0,1.0
2012-08-17,12.07,12.13,11.69,11.95,28600,8.40172755292771,8.44349256147581,8.13721583212302,8.31819753583149,41087.0261890019,0.0,1.0
2012-08-20,11.97,12.0,11.8,12.0,20500,8.33211920534753,8.35300170962158,8.21378501446122,8.35300170962158,29450.4907998091,0.0,1.0
2012-08-21,12.12,12.17,11.69,11.95,44700,8.4365317267178,8.47133590050788,8.13721583212302,8.31819753583149,64216.4360366569,0.0,1.0
2012-08-22,12.24,12.26,12.03,12.06,25700,8.52006174381401,8.53398341333005,8.37388421389563,8.39476671816969,36920.8591978095,0.0,1.0
2012-08-23,12.21,12.29,10.25,12.19,25200,8.49917923953996,8.5548659176041,7.13485562696843,8.48525757002392,36202.5545441556,0.0,1.0
2012-08-24,12.08,12.2,11.98,12.15,25900,8.40868838768572,8.49221840478194,8.33908004010554,8.45741423099185,37208.181059271,0.0,1.0
2012-08-27,12.1,12.1,11.8,12.0,16000,8.42261005720176,8.42261005720176,8.21378501446122,8.35300170962158,22985.7489169242,0.0,1.0
2012-08-28,12.04,12.13,11.8,12.13,37700,8.38084504865365,8.44349256147581,8.21378501446122,8.44349256147581,54160.1708855026,0.0,1.0
2012-08-29,12.06,12.13,11.87,12.0,38400,8.39476671816969,8.44349256147581,8.26251085776735,8.35300170962158,55165.797400618,0.0,1.0
2012-08-30,11.92,12.05,11.87,11.96,15600,8.29731503155744,8.38780588341167,8.26251085776735,8.32515837058951,22411.1051940011,0.0,1.0
2012-08-31,12.06,12.06,11.8,11.97,33000,8.39476671816969,8.39476671816969,8.21378501446122,8.33211920534753,47408.1071411561,0.0,1.0
2012-09-04,11.95,12.13,11.85,12.13,9700,8.31819753583149,8.44349256147581,8.24858918825131,8.44349256147581,13935.1102808853,0.0,1.0
2012-09-05,11.96,12.12,11.79,11.99,50800,8.32515837058951,8.4365317267178,8.2068241797032,8.34604087486356,72979.7528112342,0.0,1.0
2012-09-06,12.09,12.22,11.84,11.97,41700,8.41564922244374,8.50614007429798,8.24162835349329,8.33211920534753,59906.6081147336,0.0,1.0
2012-09-07,12.06,12.15,11.96,12.07,26800,8.39476671816969,8.45741423099185,8.32515837058951,8.40172755292771,38501.129435848,0.0,1.0
2012-09-10,12.03,12.06,11.9,12.0,23500,8.37388421389563,8.39476671816969,8.2833933620414,8.35300170962158,33760.3187217324,0.0,1.0
2012-09-11,12.05,12.1,11.9,11.98,16800,8.38780588341167,8.42261005720176,8.2833933620414,8.33908004010554,24135.0363627704,0.0,1.0
2012-09-12,12.14,12.27,12.0,12.1,43300,8.53398341333005,8.62536873818449,8.43556844810219,8.50586485183637,61596.3231401315,0.12,1.0
2012-09-13,12.3,12.37,12.05,12.13,29100,8.64645765930474,8.69566514191867,8.47071664996928,8.52695377295663,41396.1432650768,0.0,1.0
2012-09-14,12.34,13.11,12.18,12.44,32800,8.67457622079842,9.21585852955164,8.56210197482372,8.7448726245326,46659.5704156192,0.0,1.0
2012-09-17,12.44,12.45,12.2,12.3,18700,8.7448726245326,8.75190226490602,8.57616125557056,8.64645765930474,26601.6453284171,0.0,1.0
2012-09-18,12.39,12.5,12.3,12.5,18800,8.70972442266551,8.78705046677311,8.64645765930474,8.78705046677311,26743.9001162696,0.0,1.0
2012-09-19,12.4,12.51,12.3,12.51,11600,8.71675406303893,8.79408010714653,8.64645765930474,8.79408010714653,16501.5553908897,0.0,1.0
2012-09-20,12.52,12.6,12.3,12.38,34500,8.80110974751995,8.8573468705073,8.64645765930474,8.70269478229209,49077.9018091117,0.0,1.0
2012-09-21,12.53,12.64,12.52,12.64,44600,8.80813938789337,8.88546543200097,8.80110974751995,8.88546543200097,63445.635382214,0.0,1.0
2012-09-24,12.6,12.6,12.47,12.57,33500,8.8573468705073,8.8573468705073,8.76596154565286,8.83625794938704,47655.3539305867,0.0,1.0
2012-09-25,12.56,12.7,12.54,12.69,51400,8.82922830901362,8.92764327424148,8.81516902826679,8.92061363386806,73118.9609561838,0.0,1.0
2012-09-26,12.62,12.65,12.41,12.62,26300,8.87140615125413,8.89249507237439,8.72378370341235,8.87140615125413,37413.0092052069,0.0,1.0
2012-09-27,12.64,12.65,12.48,12.6,36000,8.88546543200097,8.89249507237439,8.77299118602628,8.8573468705073,51211.7236268992,0.0,1.0
2012-09-28,12.51,12.6,12.37,12.6,31500,8.79408010714653,8.8573468705073,8.69566514191867,8.8573468705073,44810.2581735368,0.0,1.0
2012-10-01,12.58,12.63,12.51,12.61,27300,8.84328758976046,8.87843579162755,8.79408010714653,8.86437651088072,38835.5570837319,0.0,1.0
2012-10-02,12.55,12.64,12.41,12.58,20500,8.8221986686402,8.88546543200097,8.72378370341235,8.84328758976046,29162.231509762,0.0,1.0
2012-10-03,12.42,12.62,12.39,12.62,37800,8.73081334378576,8.87140615125413,8.70972442266551,8.87140615125413,53772.3098082442,0.0,1.0
2012-10-04,12.48,12.56,12.27,12.38,34700,8.77299118602628,8.82922830901362,8.62536873818449,8.70269478229209,49362.4113848167,0.0,1.0
2012-10-05,12.34,12.57,12.27,12.52,15500,8.67457622079842,8.83625794938704,8.62536873818449,8.80110974751995,22049.4921171371,0.0,1.0
2012-10-08,12.21,12.39,12.21,12.36,4100,8.58319089594398,8.70972442266551,8.58319089594398,8.68863550154525,5832.4463019524,0.0,1.0
2012-10-09,12.07,12.26,12.0,12.26,9400,8.48477593071612,8.61833909781107,8.43556844810219,8.61833909781107,13371.9500581348,0.0,1.0
2012-10-10,11.96,12.1,11.86,12.1,19700,8.40744988660851,8.50586485183637,8.33715348287433,8.50586485183637,28024.1932069421,0.0,1.0
2012-10-11,11.87,12.0,11.75,12.0,24000,8.34418312324775,8.43556844810219,8.25982743876673,8.43556844810219,34141.1490845994,0.0,1.0
2012-10-12,11.6,11.75,11.54,11.69,6100,8.15438283316545,8.25982743876673,8.11220499092494,8.21764959652621,8677.54205900236,0.0,1.0
2012-10-15,11.83,11.83,11.64,11.65,8700,8.31606456175407,8.31606456175407,8.18250139465912,8.18953103503254,12376.1665431673,0.0,1.0
2012-10-16,11.67,11.9,11.5,11.9,13500,8.20359031577938,8.365272044368,8.08408642943126,8.365272044368,19204.3963600872,0.0,1.0
2012-10-17,11.9,11.9,11.7,11.7,13700,8.365272044368,8.365272044368,8.22467923689963,8.22467923689963,19488.9059357922,0.0,1.0
2012-10-18,11.68,11.98,11.56,11.86,17100,8.2106199561528,8.42150916735535,8.12626427167177,8.33715348287433,24325.5687227771,0.0,1.0
2012-10-19,11.67,11.97,11.25,11.6,34600,8.20359031577938,8.41447952698193,7.9083454200958,8.15438283316545,49220.1565969642,0.0,1.0
2012-10-22,11.75,11.78,11.5,11.68,12100,8.25982743876673,8.28091635988698,8.08408642943126,8.2106199561528,17212.8293301522,0.0,1.0
2012-10-23,11.54,11.81,11.45,11.74,14300,8.11220499092494,8.30200528100724,8.04893822756417,8.25279779839331,20342.4346629072,0.0,1.0
2012-10-24,11.42,11.6,11.28,11.55,25100,8.02784930644392,8.15438283316545,7.92943434121606,8.11923463129836,35705.9517509769,0.0,1.0
2012-10-25,11.34,11.52,11.25,11.52,14000,7.97161218345657,8.0981457101781,7.9083454200958,8.0981457101781,19915.6702993497,0.0,1.0
2012-10-26,11.21,11.32,11.16,11.28,7100,7.88022685860213,7.95755290270973,7.84507865673504,7.92943434121606,10100.0899375273,0.0,1.0
2012-10-31,11.76,11.77,11.05,11.25,26200,8.26685707914014,8.27388671951356,7.76775261262743,7.9083454200958,37270.7544173544,0.0,1.0
2012-11-01,11.65,11.73,11.54,11.73,17200,8.18953103503254,8.24576815801989,8.11220499092494,8.24576815801989,24467.8235106296,0.0,1.0
2012-11-02,11.51,11.64,11.32,11.64,37300,8.09111606980468,8.18250139465912,7.95755290270973,8.18250139465912,53061.0358689816,0.0,1.0
2012-11-05,11.36,11.65,11.31,11.32,23000,7.9856714642034,8.18953103503254,7.95052326233631,7.95755290270973,32718.6012060745,0.0,1.0
2012-11-06,11.34,11.5,11.17,11.43,8700,7.97161218345657,8.08408642943126,7.85210829710845,8.03487894681733,12376.1665431673,0.0,1.0
2012-11-07,11.17,11.42,11.02,11.42,30600,7.85210829710845,8.02784930644392,7.74666369150718,8.02784930644392,43529.9650828643,0.0,1.0
2012-11-08,11.03,11.42,11.0,11.32,17100,7.75369333188059,8.02784930644392,7.73260441076034,7.95755290270973,24325.5687227771,0.0,1.0
2012-11-09,11.14,11.21,10.51,11.06,30300,7.8310193759882,7.88022685860213,7.38815203246283,7.77478225300085,43103.2007193068,0.0,1.0
2012-11-12,11.18,11.26,11.16,11.24,4400,7.85913793748187,7.91537506046922,7.84507865673504,7.90131577972238,6259.2106655099,0.0,1.0
2012-11-13,11.23,11.3,10.91,11.14,60000,7.89428613934896,7.94349362196289,7.66933764739957,7.8310193759882,85352.8727114987,0.0,1.0
2012-11-14,11.28,11.37,11.14,11.21,30800,7.92943434121606,7.99270110457682,7.8310193759882,7.88022685860213,43814.4746585693,0.0,1.0
2012-11-15,11.27,11.45,11.18,11.31,37000,7.92240470084264,8.04893822756417,7.85913793748187,7.95052326233631,52634.2715054241,0.0,1.0
2012-11-16,11.32,11.41,11.19,11.22,17300,7.95755290270973,8.0208196660705,7.86616757785529,7.88725649897555,24610.0782984821,0.0,1.0
2012-11-19,11.45,11.49,11.26,11.43,18600,8.04893822756417,8.07705678905785,7.91537506046922,8.03487894681733,26459.3905405646,0.0,1.0
2012-11-20,11.39,11.4,11.26,11.4,7400,8.00676038532366,8.01379002569708,7.91537506046922,8.01379002569708,10526.8543010848,0.0,1.0
2012-11-21,11.66,11.66,11.25,11.36,25000,8.19656067540596,8.19656067540596,7.9083454200958,7.9856714642034,35563.6969631244,0.0,1.0
2012-11-23,11.79,11.89,11.63,11.64,13900,8.2879460002604,8.35824240399458,8.1754717542857,8.18250139465912,19773.4155114972,0.0,1.0
2012-11-26,11.8,11.86,11.68,11.7,14600,8.29497564063382,8.33715348287433,8.2106199561528,8.22467923689963,20769.1990264647,0.0,1.0
2012-11-27,11.98,11.98,11.64,11.76,31300,8.42150916735535,8.42150916735535,8.18250139465912,8.26685707914014,44525.7485978318,0.0,1.0
2012-11-28,11.96,11.98,11.8,11.98,9600,8.40744988660851,8.42150916735535,8.29497564063382,8.42150916735535,13656.4596338398,0.0,1.0
2012-11-29,11.84,11.95,11.76,11.95,30300,8.32309420212749,8.40042024623509,8.26685707914014,8.40042024623509,43103.2007193068,0.0,1.0
2012-11-30,11.8,11.9,11.52,11.89,50400,8.29497564063382,8.365272044368,8.0981457101781,8.35824240399458,71696.4130776588,0.0,1.0
2012-12-03,11.77,11.82,11.36,11.82,41700,8.27388671951356,8.30903492138066,7.9856714642034,8.30903492138066,59320.2465344915,0.0,1.0
2012-12-04,11.66,11.88,11.51,11.71,35800,8.19656067540596,8.35121276362117,8.09111606980468,8.23170887727305,50927.2140511942,0.0,1.0
2012-12-05,11.65,11.84,11.6,11.66,21700,8.18953103503254,8.32309420212749,8.15438283316545,8.19656067540596,30869.288963992,0.0,1.0
2012-12-06,11.81,11.91,11.43,11.59,20700,8.30200528100724,8.37230168474142,8.03487894681733,8.14735319279203,29446.741085467,0.0,1.0
2012-12-07,11.81,11.9,11.55,11.86,30900,8.30200528100724,8.365272044368,8.11923463129836,8.33715348287433,43956.7294464218,0.0,1.0
2012-12-10,11.91,11.93,11.69,11.79,18200,8.37230168474142,8.38636096548826,8.21764959652621,8.2879460002604,25890.3713891546,0.0,1.0
2012-12-11,11.98,12.0,11.76,11.95,42900,8.42150916735535,8.43556844810219,8.26685707914014,8.40042024623509,61027.3039887215,0.0,1.0
2012-12-12,11.79,11.91,11.74,11.91,14600,8.37230168474142,8.45751595125278,8.33679574036169,8.45751595125278,20559.9375753164,0.12,1.0
2012-12-13,11.8,11.89,11.65,11.83,11900,8.37940287361737,8.44331357350089,8.27288504047816,8.40070644024521,16757.7573387853,0.0,1.0
2012-12-14,11.63,11.84,11.55,11.74,33000,8.25868266272627,8.40780762912116,8.2018731517187,8.33679574036169,46471.0917798248,0.0,1.0
2012-12-17,11.85,11.89,11.56,11.63,20100,8.4149088179971,8.44331357350089,8.20897434059464,8.25868266272627,28305.1195386205,0.0,1.0
2012-12-18,12.12,12.15,11.8,11.9,42200,8.60664091764767,8.62794448427551,8.37940287361737,8.45041476237684,59426.6688820789,0.0,1.0
2012-12-19,12.37,12.4,11.96,12.13,25300,8.78417063954634,8.80547420617418,8.49302189563252,8.61374210652362,35627.837031199,0.0,1.0
2012-12-20,12.33,12.38,12.28,12.31,32200,8.75576588404255,8.79127182842229,8.72025993966282,8.74156350629066,45344.5198578896,0.0,1.0
2012-12-21,12.29,12.4,12.02,12.4,117700,8.72736112853877,8.80547420617418,8.5356290288882,8.80547420617418,165746.894014708,0.0,1.0
2012-12-24,12.36,12.36,12.3,12.35,4200,8.77706945067039,8.77706945067039,8.73446231741471,8.76996826179445,5914.50259015952,0.0,1.0
2012-12-26,12.21,12.39,12.08,12.36,27700,8.67055161753119,8.79837301729824,8.57823616214388,8.77706945067039,39007.5527970044,0.0,1.0
2012-12-27,12.03,12.12,11.75,12.04,21100,8.54273021776415,8.60664091764767,8.34389692923763,8.54983140664009,29713.3344410395,0.0,1.0
2012-12-28,11.91,11.99,11.9,11.92,18100,8.45751595125278,8.51432546226036,8.45041476237684,8.46461714012873,25488.6897337827,0.0,1.0
2012-12-31,12.27,12.28,11.14,11.9,42800,8.71315875078687,8.72025993966282,7.91072440780487,8.45041476237684,60271.5978235303,0.0,1.0
2013-01-02,12.33,12.43,12.1,12.35,49800,8.75576588404255,8.82677777280202,8.59243853989577,8.76996826179445,70129.1021404629,0.0,1.0
2013-01-03,12.24,12.37,12.12,12.37,14500,8.69185518415903,8.78417063954634,8.60664091764767,8.78417063954634,20419.1160850745,0.0,1.0
2013-01-04,12.18,12.29,12.14,12.29,16800,8.64924805090335,8.72736112853877,8.62084329539956,8.72736112853877,23658.0103606381,0.0,1.0
2013-01-07,12.03,12.11,11.96,12.1,12200,8.54273021776415,8.59953972877172,8.49302189563252,8.59243853989577,17180.221809511,0.0,1.0
2013-01-08,12.03,12.06,11.89,12.06,6400,8.54273021776415,8.56403378439199,8.44331357350089,8.56403378439199,9012.57537548116,0.0,1.0
2013-01-09,12.03,12.08,11.91,12.02,9400,8.54273021776415,8.57823616214388,8.45751595125278,8.5356290288882,13237.220082738,0.0,1.0
2013-01-10,12.01,12.09,11.84,12.09,11900,8.52852784001225,8.58533735101983,8.40780762912116,8.58533735101983,16757.7573387853,0.0,1.0
2013-01-11,11.96,12.09,11.92,12.04,5800,8.49302189563252,8.58533735101983,8.46461714012873,8.54983140664009,8167.64643402981,0.0,1.0
2013-01-14,11.98,12.0,11.88,11.94,8900,8.50722427338441,8.52142665113631,8.43621238462494,8.47881951788062,12533.1126315285,0.0,1.0
2013-01-15,12.0,12.09,11.77,11.9,25800,8.52142665113631,8.58533735101983,8.35809930698953,8.45041476237684,36331.9444824084,0.0,1.0
2013-01-16,11.86,11.95,11.85,11.91,11300,8.42201000687305,8.48592070675657,8.4149088179971,8.45751595125278,15912.8283973339,0.0,1.0
2013-01-17,11.92,11.98,11.85,11.93,9900,8.46461714012873,8.50722427338441,8.4149088179971,8.47171832900468,13941.3275339474,0.0,1.0
2013-01-18,11.92,11.96,11.85,11.88,17800,8.46461714012873,8.49302189563252,8.4149088179971,8.43621238462494,25066.225263057,0.0,1.0
2013-01-22,11.94,11.95,11.86,11.89,13200,8.47881951788062,8.48592070675657,8.42201000687305,8.44331357350089,18588.4367119299,0.0,1.0
2013-01-23,11.85,11.94,11.83,11.94,15300,8.4149088179971,8.47881951788062,8.40070644024521,8.47881951788062,21545.6880070097,0.0,1.0
2013-01-24,11.89,11.98,11.82,11.98,14200,8.44331357350089,8.50722427338441,8.39360525136926,8.50722427338441,19996.6516143488,0.0,1.0
2013-01-25,11.85,11.9,11.69,11.9,16800,8.4149088179971,8.45041476237684,8.30128979598195,8.45041476237684,23658.0103606381,0.0,1.0
2013-01-28,11.77,11.8,11.6,11.8,27200,8.35809930698953,8.37940287361737,8.23737909609843,8.37940287361737,38303.4453457949,0.0,1.0
2013-01-29,11.79,11.9,11.77,11.86,9600,8.37230168474142,8.45041476237684,8.35809930698953,8.42201000687305,13518.8630632217,0.0,1.0
2013-01-30,11.76,11.83,11.73,11.79,11500,8.35099811811358,8.40070644024521,8.32969455148574,8.37230168474142,16194.4713778177,0.0,1.0
2013-01-31,11.76,11.84,11.62,11.78,25500,8.35099811811358,8.40780762912116,8.25158147385032,8.36520049586547,35909.4800116828,0.0,1.0
2013-02-01,11.61,11.83,11.58,11.83,24300,8.24448028497438,8.40070644024521,8.22317671834653,8.40070644024521,34219.62212878,0.0,1.0
2013-02-04,11.44,11.69,11.43,11.58,9600,8.12376007408328,8.30128979598195,8.11665888520733,8.22317671834653,13518.8630632217,0.0,1.0
2013-02-05,11.55,11.79,11.42,11.61,27700,8.2018731517187,8.37230168474142,8.10955769633138,8.24448028497438,39007.5527970044,0.0,1.0
2013-02-06,11.52,11.65,11.23,11.52,22500,8.18056958509085,8.27288504047816,7.97463510768839,8.18056958509085,31684.835304426,0.0,1.0
2013-02-07,11.49,11.6,11.33,11.51,16400,8.15926601846301,8.23737909609843,8.04564699644786,8.17346839621491,23094.7243996705,0.0,1.0
2013-02-08,11.41,11.53,11.31,11.51,22200,8.10245650745544,8.1876707739668,8.03144461869597,8.17346839621491,31262.3708337003,0.0,1.0
2013-02-11,11.49,11.51,11.27,11.44,19900,8.15926601846301,8.17346839621491,8.00303986319218,8.12376007408328,28023.4765581368,0.0,1.0
2013-02-12,11.67,11.79,11.4,11.51,19000,8.28708741823006,8.37230168474142,8.09535531857949,8.17346839621491,26756.0831459597,0.0,1.0
2013-02-13,11.69,11.9,11.46,11.46,36400,8.30128979598195,8.45041476237684,8.13796245183517,8.13796245183517,51259.0224480491,0.0,1.0
2013-02-14,11.6,11.68,11.57,11.67,2600,8.23737909609843,8.294188607106,8.21607552947059,8.28708741823006,3661.35874628922,0.0,1.0
2013-02-15,11.55,11.7,11.53,11.7,26100,8.2018731517187,8.3083909848579,8.1876707739668,8.3083909848579,36754.4089531341,0.0,1.0
2013-02-19,11.6,11.72,11.44,11.62,27300,8.23737909609843,8.32259336260979,8.12376007408328,8.25158147385032,38444.2668360368,0.0,1.0
2013-02-20,11.48,11.58,11.46,11.51,21800,8.15216482958707,8.22317671834653,8.13796245183517,8.17346839621491,30699.0848727327,0.0,1.0
2013-02-21,11.17,11.56,11.14,11.4,19900,7.93202797443271,8.20897434059464,7.91072440780487,8.09535531857949,28023.4765581368,0.0,1.0
2013-02-22,11.16,11.21,11.13,11.21,7600,7.92492678555676,7.9604327299365,7.90362321892892,7.9604327299365,10702.4332583839,0.0,1.0
2013-02-25,10.95,11.4,10.91,11.21,20700,7.77580181916188,8.09535531857949,7.74739706365809,7.9604327299365,29150.0484800719,0.0,1.0
2013-02-26,10.62,11.0,10.57,11.0,30300,7.54146258625563,7.81130776354161,7.5059566418759,7.81130776354161,42668.9115432936,0.0,1.0
2013-02-27,10.26,10.89,10.18,10.58,101500,7.28581978672154,7.7331946859062,7.22901027571397,7.51305783075184,142933.812595522,0.0,1.0
2013-02-28,10.27,10.4,10.24,10.27,34500,7.29292097559749,7.3852364309848,7.27161740896965,7.29292097559749,48583.4141334531,0.0,1.0
2013-03-01,10.68,10.7,10.08,10.21,291100,7.58406971951131,7.59827209726321,7.1579983869545,7.25031384234181,409931.358094151,0.0,1.0
2013-03-04,10.44,10.56,10.27,10.52,81500,7.41364118648859,7.49885545299995,7.29292097559749,7.47045069749616,114769.514547143,0.0,1.0
2013-03-05,11.0,11.23,10.49,10.49,119400,7.81130776354161,7.97463510768839,7.44914713086832,7.44914713086832,168140.859348821,0.0,1.0
2013-03-06,11.12,11.21,10.85,11.1,110700,7.89652203005298,7.9604327299365,7.70478993040241,7.88231965230108,155889.389697776,0.0,1.0
2013-03-07,11.34,11.4,11.15,11.15,95700,8.05274818532381,8.09535531857949,7.91782559668082,7.91782559668082,134766.166161492,0.0,1.0
2013-03-08,11.45,11.55,11.37,11.43,85700,8.13086126295922,8.2018731517187,8.07405175195165,8.11665888520733,120684.017137303,0.0,1.0
2013-03-11,11.48,11.59,11.45,11.47,40400,8.15216482958707,8.23027790722248,8.13086126295922,8.14506364071112,56891.8820577248,0.0,1.0
2013-03-12,11.31,11.5,11.2,11.5,121800,8.03144461869597,8.16636720733896,7.95333154106055,8.16636720733896,171520.575114626,0.0,1.0
2013-03-13,11.36,11.61,11.22,11.35,95500,8.0669505630757,8.24448028497438,7.96753391881245,8.05984937419976,134484.523181008,0.0,1.0
2013-03-14,11.33,11.39,11.17,11.36,39700,8.13086126295922,8.17391966329263,8.01603886207013,8.15239046312593,55320.2158360645,0.12,1.0
2013-03-15,11.24,11.36,11.15,11.3,351800,8.06627366245911,8.15239046312593,8.00168606195899,8.10933206279252,490217.932773992,0.0,1.0
2013-03-18,11.2,11.3,11.14,11.18,57500,8.03756806223683,8.10933206279252,7.99450966190342,8.02321526212569,80123.7383016047,0.0,1.0
2013-03-19,11.26,11.39,11.13,11.25,97200,8.08062646257024,8.17391966329263,7.98733326184785,8.07345006251468,135443.954137669,0.0,1.0
2013-03-20,11.38,11.4,11.22,11.34,49700,8.16674326323707,8.1810960633482,8.05192086234797,8.13803766301479,69254.7790189522,0.0,1.0
2013-03-21,11.45,11.61,11.38,11.38,64100,8.21697806362605,8.33180046451514,8.16674326323707,8.16674326323707,89320.5500023106,0.0,1.0
2013-03-22,11.33,11.51,11.02,11.51,89100,8.13086126295922,8.26003646395946,7.9083928612366,8.26003646395946,124156.95795953,0.0,1.0
2013-03-25,11.44,11.58,11.3,11.5,48100,8.20980166357048,8.31027126434844,8.10933206279252,8.25286006390389,67025.2489096902,0.0,1.0
2013-03-26,11.48,11.5,11.44,11.5,47100,8.23850726379275,8.25286006390389,8.20980166357048,8.25286006390389,65631.7925914014,0.0,1.0
2013-03-27,11.44,11.49,11.3,11.46,35900,8.20980166357048,8.24568366384832,8.10933206279252,8.22415446368162,50025.0818265671,0.0,1.0
2013-03-28,11.4,11.49,11.28,11.49,80400,8.1810960633482,8.24568366384832,8.09497926268138,8.24568366384832,112033.887990418,0.0,1.0
2013-04-01,11.41,11.58,11.35,11.45,51100,8.18827246340377,8.31027126434844,8.14521406307036,8.21697806362605,71205.6178645566,0.0,1.0
2013-04-02,11.45,11.59,11.41,11.58,64400,8.21697806362605,8.31744766440401,8.18827246340377,8.31027126434844,89738.5868977972,0.0,1.0
2013-04-03,11.39,11.57,11.31,11.47,35100,8.17391966329263,8.30309486429287,8.11650846284809,8.23133086373718,48910.3167719361,0.0,1.0
2013-04-04,11.5,11.73,11.43,11.43,34500,8.25286006390389,8.41791726518197,8.20262526351491,8.20262526351491,48074.2429809628,0.0,1.0
2013-04-05,11.37,11.55,11.27,11.43,40000,8.1595668631815,8.28874206418173,8.08780286262581,8.20262526351491,55738.2527315511,0.0,1.0
2013-04-08,11.44,11.6,11.33,11.49,34800,8.20980166357048,8.32462406445958,8.13086126295922,8.24568366384832,48492.2798764495,0.0,1.0
2013-04-09,11.5,11.63,11.4,11.49,43800,8.25286006390389,8.34615326462628,8.1810960633482,8.24568366384832,61033.3867410485,0.0,1.0
2013-04-10,11.63,11.76,11.58,11.64,59100,8.34615326462628,8.43944646534867,8.31027126434844,8.35332966468185,82353.2684108668,0.0,1.0
2013-04-11,11.6,11.68,11.54,11.65,25600,8.32462406445958,8.38203526490412,8.28156566412616,8.36050606473742,35672.4817481927,0.0,1.0
2013-04-12,11.56,11.67,11.54,11.54,36200,8.2959184642373,8.37485886484856,8.28156566412616,8.28156566412616,50443.1187220538,0.0,1.0
2013-04-15,11.11,11.62,11.05,11.61,46000,7.97298046173671,8.33897686457071,7.9299220614033,8.33180046451514,64098.9906412838,0.0,1.0
2013-04-16,11.4,11.52,11.15,11.21,38700,8.1810960633482,8.26721286401503,8.00168606195899,8.0447444622924,53926.7595177757,0.0,1.0
2013-04-17,11.12,11.35,11.02,11.3,34100,7.98015686179228,8.14521406307036,7.9083928612366,8.10933206279252,47516.8604536473,0.0,1.0
2013-04-18,11.13,11.21,11.04,11.12,33300,7.98733326184785,8.0447444622924,7.92274566134773,7.98015686179228,46402.0953990163,0.0,1.0
2013-04-19,11.39,11.48,11.14,11.14,16500,8.17391966329263,8.23850726379275,7.99450966190342,7.99450966190342,22992.0292517648,0.0,1.0
2013-04-22,11.37,11.47,11.28,11.44,26000,8.1595668631815,8.23133086373718,8.09497926268138,8.20980166357048,36229.8642755082,0.0,1.0
2013-04-23,11.49,11.6,11.27,11.45,59200,8.24568366384832,8.32462406445958,8.08780286262581,8.21697806362605,82492.6140426956,0.0,1.0
2013-04-24,11.36,11.49,11.26,11.49,31900,8.15239046312593,8.24568366384832,8.08062646257024,8.24568366384832,44451.256553412,0.0,1.0
2013-04-25,11.48,11.59,11.39,11.4,70800,8.23850726379275,8.31744766440401,8.17391966329263,8.1810960633482,98656.7073348455,0.0,1.0
2013-04-26,11.3,11.5,11.26,11.42,41200,8.10933206279252,8.25286006390389,8.08062646257024,8.19544886345934,57410.4003134976,0.0,1.0
2013-04-29,11.47,11.5,11.29,11.36,27200,8.23133086373718,8.25286006390389,8.10215566273695,8.15239046312593,37902.0118574548,0.0,1.0
2013-04-30,11.36,11.5,11.29,11.5,11000,8.15239046312593,8.25286006390389,8.10215566273695,8.25286006390389,15328.0195011766,0.0,1.0
2013-05-01,11.06,11.34,11.05,11.28,98600,7.93709846145887,8.13803766301479,7.9299220614033,8.09497926268138,137394.792983273,0.0,1.0
2013-05-02,11.35,11.4,11.0,11.13,34200,8.14521406307036,8.1810960633482,7.89404006112546,7.98733326184785,47656.2060854762,0.0,1.0
2013-05-03,11.67,11.71,11.25,11.48,134500,8.37485886484856,8.40356446507083,8.07345006251468,8.23850726379275,187419.87480984,0.0,1.0
2013-05-06,11.89,11.94,11.68,11.73,33400,8.53273966607107,8.56862166634891,8.38203526490412,8.41791726518197,46541.4410308451,0.0,1.0
2013-05-07,12.03,12.08,11.88,11.89,70400,8.63320926684903,8.66909126712687,8.5255632660155,8.53273966607107,98099.3248075299,0.0,1.0
2013-05-08,12.19,12.19,12.01,12.08,84300,8.74803166773812,8.74803166773812,8.61885646673789,8.66909126712687,117468.367631744,0.0,1.0
2013-05-09,12.92,13.0,12.2,12.2,66800,9.27190887179463,9.32932007223918,8.75520806779369,8.75520806779369,93082.8820616904,0.0,1.0
2013-05-10,12.81,13.08,12.66,12.99,61000,9.19296847118338,9.38673127268373,9.08532247034985,9.32214367218361,85000.8354156154,0.0,1.0
2013-05-13,13.11,13.37,12.84,12.84,117900,9.40826047285043,9.59484687429522,9.21449767135008,9.21449767135008,164288.499926247,0.0,1.0
2013-05-14,13.02,13.34,12.97,13.0,132000,9.34367287235032,9.57331767412851,9.30779087207247,9.32932007223918,183936.234014119,0.0,1.0
2013-05-15,13.04,13.26,12.95,13.03,73300,9.35802567246145,9.51590647368396,9.29343807196134,9.35084927240588,102140.348130567,0.0,1.0
2013-05-16,13.04,13.16,12.99,13.03,41600,9.35802567246145,9.44414247312828,9.32214367218361,9.35084927240588,57967.7828408132,0.0,1.0
2013-05-17,12.79,13.2,12.6,13.1,62600,9.17861567107224,9.47284807335055,9.04226407001643,9.40108407279487,87230.3655248775,0.0,1.0
2013-05-20,12.6,12.79,12.58,12.79,49100,9.04226407001643,9.17861567107224,9.0279112699053,9.17861567107224,68418.705227979,0.0,1.0
2013-05-21,12.71,12.73,12.5,12.67,75800,9.12120447062769,9.13555727073883,8.97050006946075,9.09249887040542,105623.988926289,0.0,1.0
2013-05-22,12.73,12.87,12.64,12.64,30700,9.13555727073883,9.23602687151679,9.07096967023871,9.07096967023871,42779.1089714655,0.0,1.0
2013-05-23,13.2,13.28,12.65,12.69,47400,9.47284807335055,9.5302592737951,9.07814607029428,9.10685167051655,66049.8294868881,0.0,1.0
2013-05-24,13.2,13.28,12.93,13.19,30800,9.47284807335055,9.5302592737951,9.2790852718502,9.46567167329498,42918.4546032944,0.0,1.0
2013-05-28,13.3,13.38,13.1,13.28,48700,9.54461207390624,9.60202327435079,9.40108407279487,9.5302592737951,67861.3227006635,0.0,1.0
2013-05-29,13.43,13.83,13.27,13.29,64000,9.63790527462863,9.92496127685137,9.52308287373953,9.53743567385067,89181.2043704818,0.0,1.0
2013-05-30,13.64,13.72,13.52,13.52,41200,9.78860967579557,9.84602087624012,9.70249287512875,9.70249287512875,57410.4003134976,0.0,1.0
2013-05-31,13.17,13.65,13.1,13.63,66000,9.45131887318385,9.79578607585114,9.40108407279487,9.78143327574,91968.1170070593,0.0,1.0
2013-06-03,13.48,13.53,13.12,13.24,55900,9.67378727490647,9.70966927518431,9.415436872906,9.50155367357283,77894.2081923427,0.0,1.0
2013-06-04,13.86,13.95,13.5,13.53,49700,9.94649047701808,10.0110780775182,9.68814007501761,9.70966927518431,69254.7790189522,0.0,1.0
2013-06-05,13.5,13.92,13.5,13.92,80000,9.68814007501761,9.98954887735149,9.68814007501761,9.98954887735149,111476.505463102,0.0,1.0
2013-06-06,13.39,13.55,13.27,13.55,51700,9.60919967440636,9.72402207529545,9.52308287373953,9.72402207529545,72041.6916555298,0.0,1.0
2013-06-07,13.45,13.58,13.3,13.5,48900,9.65225807473977,9.74555127546216,9.54461207390624,9.68814007501761,68140.0139643212,0.0,1.0
2013-06-10,13.27,13.47,13.2,13.41,81500,9.52308287373953,9.6666108748509,9.47284807335055,9.62355247451749,113566.689940535,0.0,1.0
2013-06-11,13.05,13.27,13.04,13.04,55200,9.36520207251702,9.52308287373953,9.35802567246145,9.35802567246145,76918.7887695406,0.0,1.0
2013-06-12,12.83,13.18,12.81,13.15,194700,9.20732127129451,9.45849527323941,9.19296847118338,9.43696607307271,271305.945170825,0.0,1.0
2013-06-13,13.37,13.98,12.81,12.81,78100,9.68096367496204,10.1226531171256,9.27547828543483,9.27547828543483,107860.853016174,0.12,1.0
2013-06-14,13.42,13.55,13.34,13.37,95200,9.7171677275984,9.81129826445293,9.65924124338023,9.68096367496204,131476.99368937,0.0,1.0
2013-06-17,13.5,13.95,13.45,13.63,149400,9.77509421181657,10.1009306855438,9.73889015918021,9.8692247486711,206330.492197393,0.0,1.0
2013-06-18,13.5,13.65,13.48,13.56,82000,9.77509421181657,9.88370636972564,9.76061259076203,9.8185390749802,113246.990362692,0.0,1.0
2013-06-19,13.5,13.63,13.47,13.53,41800,9.77509421181657,9.8692247486711,9.75337178023476,9.79681664339838,57728.3438678114,0.0,1.0
2013-06-20,13.4,13.47,13.16,13.36,53800,9.70268610654386,9.75337178023476,9.52890665388934,9.67372286443477,74301.0741647907,0.0,1.0
2013-06-21,13.06,13.14,13.0,13.08,435700,9.45649854861662,9.5144250328348,9.41305368545299,9.47098016967117,601728.215866159,0.0,1.0
2013-06-24,13.06,13.2,13.01,13.01,173700,9.45649854861662,9.55786989599842,9.42029449598027,9.42029449598027,239890.271048776,0.0,1.0
2013-06-25,13.29,13.4,13.08,13.14,127100,9.62303719074387,9.70268610654386,9.47098016967117,9.5144250328348,175532.835062173,0.0,1.0
2013-06-26,13.48,13.55,13.31,13.34,112900,9.76061259076203,9.81129826445293,9.63751881179841,9.65924124338023,155921.770877414,0.0,1.0
2013-06-27,13.78,13.9,13.45,13.5,229800,9.97783690658017,10.0647266329074,9.73889015918021,9.77509421181657,317367.785187155,0.0,1.0
2013-06-28,13.58,13.83,13.55,13.78,190800,9.83302069603474,10.0140409592165,9.81129826445293,9.97783690658017,263506.411721972,0.0,1.0
2013-07-01,13.6,13.66,13.49,13.66,229200,9.84750231708929,9.89094718025292,9.7678534012893,9.89094718025292,316539.148672306,0.0,1.0
2013-07-02,13.55,13.71,13.49,13.63,243800,9.81129826445293,9.92715123288927,9.7678534012893,9.8692247486711,336702.637200297,0.0,1.0
2013-07-03,13.49,13.55,13.4,13.5,69000,9.7678534012893,9.81129826445293,9.70268610654386,9.77509421181657,95293.1992076313,0.0,1.0
2013-07-05,13.5,13.51,13.25,13.5,73900,9.77509421181657,9.78233502234384,9.59407394863478,9.77509421181657,102060.397412231,0.0,1.0
2013-07-08,13.6,13.69,13.51,13.57,128500,9.84750231708929,9.91266961183473,9.78233502234384,9.82577988550747,177466.320263487,0.0,1.0
2013-07-09,13.55,13.65,13.25,13.65,170300,9.81129826445293,9.88370636972564,9.59407394863478,9.88370636972564,235194.664131299,0.0,1.0
2013-07-10,13.55,13.64,13.43,13.59,125800,9.81129826445293,9.87646555919837,9.72440853812567,9.84026150656201,173737.455946667,0.0,1.0
2013-07-11,13.7,13.7,13.52,13.7,100000,9.919910422362,9.919910422362,9.78957583287111,9.919910422362,138106.085808161,0.0,1.0
2013-07-12,13.72,13.75,13.53,13.75,63400,9.93439204341655,9.95611447499836,9.79681664339838,9.95611447499836,87559.2584023742,0.0,1.0
2013-07-15,13.9,13.92,13.67,13.7,133500,10.0647266329074,10.079208253962,9.89818799078019,9.919910422362,184371.624553896,0.0,1.0
2013-07-16,14.05,14.21,13.9,13.95,148800,10.1733387908165,10.2891917592528,10.0647266329074,10.1009306855438,205501.855682544,0.0,1.0
2013-07-17,14.08,14.1,13.92,14.1,290300,10.1950612223983,10.2095428434529,10.079208253962,10.2095428434529,400921.967101093,0.0,1.0
2013-07-18,14.62,14.63,13.97,14.0,154400,10.586064990871,10.5933058013983,10.1154123065983,10.1371347381801,213235.796487801,0.0,1.0
2013-07-19,14.52,14.66,14.31,14.59,112300,10.5136568855983,10.6150282329801,10.3615998645256,10.5643425592892,155093.134362565,0.0,1.0
2013-07-22,14.68,14.71,14.31,14.57,42500,10.6295098540346,10.6512322856164,10.3615998645256,10.5498609382346,58695.0864684686,0.0,1.0
2013-07-23,14.72,14.75,14.62,14.68,39000,10.6584730961437,10.6801955277255,10.586064990871,10.6295098540346,53861.3734651829,0.0,1.0
2013-07-24,15.02,15.26,14.73,14.75,206100,10.8756974119618,11.0494768646164,10.665713906671,10.6801955277255,284636.642850622,0.0,1.0
2013-07-25,15.18,15.18,14.82,15.04,112500,10.9915503803982,10.9915503803982,10.7308812014164,10.8901790330164,155369.346534181,0.0,1.0
2013-07-26,15.11,15.27,14.97,15.07,95400,10.9408647067073,11.0567176751436,10.8394933593255,10.9119014645982,131753.205860986,0.0,1.0
2013-07-29,15.33,15.4,15.11,15.15,173700,11.1001625383073,11.1508482119982,10.9408647067073,10.9698279488164,239890.271048775,0.0,1.0
2013-07-30,15.54,15.88,15.32,15.42,177400,11.25221955938,11.4984071173072,11.09292172778,11.1653298330527,245000.196223677,0.0,1.0
2013-07-31,14.72,15.5,14.47,15.5,758000,10.6584730961437,11.2232563172709,10.4774528329619,11.2232563172709,1046844.13042586,0.0,1.0
2013-08-01,15.02,15.1,14.68,14.78,105200,10.8756974119618,10.93362389618,10.6295098540346,10.7019179593073,145287.602270186,0.0,1.0
2013-08-02,15.17,15.3,15.0,15.0,107400,10.9843095698709,11.0784401067254,10.8612157909073,10.8612157909073,148325.936157965,0.0,1.0
2013-08-05,14.8,15.17,14.72,15.11,156800,10.7163995803619,10.9843095698709,10.6584730961437,10.9408647067073,216550.342547196,0.0,1.0
2013-08-06,14.62,14.74,14.3,14.7,75500,10.586064990871,10.6729547171982,10.3543590539983,10.6439914750892,104270.094785162,0.0,1.0
2013-08-07,14.82,15.08,14.56,14.73,94500,10.7308812014164,10.9191422751255,10.5426201277074,10.665713906671,130510.251088713,0.0,1.0
2013-08-08,14.33,14.91,14.28,14.72,98600,10.3760814855801,10.7960484961619,10.3398774329437,10.6584730961437,136172.600606847,0.0,1.0
2013-08-09,14.39,14.52,14.07,14.33,74600,10.4195263487437,10.5136568855983,10.187820411871,10.3760814855801,103027.140012889,0.0,1.0
2013-08-12,14.75,14.91,14.52,14.59,151700,10.6801955277255,10.7960484961619,10.5136568855983,10.5643425592892,209506.932170981,0.0,1.0
2013-08-13,14.9,15.04,14.63,14.87,112000,10.7888076856346,10.8901790330164,10.5933058013983,10.7670852540528,154678.81610514,0.0,1.0
2013-08-14,14.73,14.98,14.63,14.82,99100,10.665713906671,10.8467341698528,10.5933058013983,10.7308812014164,136863.131035887,0.0,1.0
2013-08-15,14.58,14.8,14.46,14.78,60900,10.5571017487619,10.7163995803619,10.4702120224346,10.7019179593073,84106.6062571702,0.0,1.0
2013-08-16,14.47,14.8,14.36,14.58,69700,10.4774528329619,10.7163995803619,10.3978039171619,10.5571017487619,96259.9418082885,0.0,1.0
2013-08-19,14.41,14.8,14.38,14.54,70200,10.4340079697983,10.7163995803619,10.4122855382165,10.5281385066528,96950.472237329,0.0,1.0
2013-08-20,14.21,14.45,14.07,14.45,199600,10.2891917592528,10.4629712119074,10.187820411871,10.4629712119074,275659.747273091,0.0,1.0
2013-08-21,13.86,14.21,13.77,14.15,226500,10.0357633907983,10.2891917592528,9.9705960960529,10.2457468960892,312810.284355487,0.0,1.0
2013-08-22,13.98,14.14,13.72,13.75,120900,10.1226531171256,10.2385060855619,9.93439204341655,9.95611447499836,166970.257742067,0.0,1.0
2013-08-23,13.99,14.01,13.84,13.92,78900,10.1298939276529,10.1443755487074,10.0212817697438,10.079208253962,108965.701702639,0.0,1.0
2013-08-26,13.85,14.18,13.82,14.01,76100,10.0285225802711,10.267469327671,10.0068001486893,10.1443755487074,105098.73130001,0.0,1.0
2013-08-27,13.24,13.66,13.01,13.66,206400,9.58683313810751,9.89094718025292,9.42029449598027,9.89094718025292,285050.961108045,0.0,1.0
2013-08-28,13.37,13.45,12.88,13.28,139300,9.68096367496204,9.73889015918021,9.32616395912574,9.6157963802166,192381.777530769,0.0,1.0
2013-08-29,13.47,13.48,13.25,13.39,68100,9.75337178023476,9.76061259076203,9.59407394863478,9.69544529601658,94050.2444353578,0.0,1.0
2013-08-30,13.3,13.47,13.08,13.47,118300,9.63027800127114,9.75337178023476,9.47098016967117,9.75337178023476,163379.499511055,0.0,1.0
2013-09-03,13.68,13.84,13.39,13.4,158000,9.90542880130746,10.0212817697438,9.69544529601658,9.70268610654386,218207.615576895,0.0,1.0
2013-09-04,13.38,13.87,13.37,13.65,65100,9.68820448548931,10.0430042013256,9.68096367496204,9.88370636972564,89907.061861113,0.0,1.0
2013-09-05,13.62,13.68,13.15,13.41,82500,9.86198393814383,9.90542880130746,9.52166584336207,9.70992691707113,113937.520791733,0.0,1.0
2013-09-06,13.65,13.86,13.45,13.76,71500,9.88370636972564,10.0357633907983,9.73889015918021,9.96335528552563,98745.8513528354,0.0,1.0
2013-09-09,14.11,14.13,13.71,13.71,136800,10.2167836539801,10.2312652750347,9.92715123288927,9.92715123288927,188929.125385565,0.0,1.0
2013-09-10,13.98,14.19,13.87,14.12,113000,10.1226531171256,10.2747101381983,10.0430042013256,10.2240244645074,156059.876963222,0.0,1.0
2013-09-11,13.97,14.0,13.71,13.92,91400,10.1154123065983,10.1371347381801,9.92715123288927,10.079208253962,126228.96242866,0.0,1.0
2013-09-12,13.62,13.8,13.61,13.8,76400,9.94887366447109,10.0803565763363,9.94156905825635,10.0803565763363,104591.538207589,0.12,1.0
2013-09-13,13.62,13.72,13.54,13.67,41000,9.94887366447109,10.0219197266185,9.89043681475319,9.98539669554477,56128.9668391509,0.0,1.0
2013-09-16,13.42,13.85,13.36,13.73,78300,9.80278154017636,10.11687960741,9.75895390288794,10.0292243328332,107192.636670866,0.0,1.0
2013-09-17,13.67,13.73,13.34,13.34,56100,9.98539669554477,10.0292243328332,9.74434469045846,9.74434469045846,76800.8546262529,0.0,1.0
2013-09-18,13.48,13.77,13.4,13.68,65600,9.84660917746478,10.0584427576921,9.78817232774688,9.9927013017595,89806.3469426415,0.0,1.0
2013-09-19,13.28,13.5,13.08,13.5,125300,9.70051705317005,9.86121838989425,9.55442492887532,9.86121838989425,171535.59865721,0.0,1.0
2013-09-20,13.51,13.56,13.0,13.31,201800,9.86852299610898,9.90504602718267,9.49598807915742,9.72243087181426,276264.036783919,0.0,1.0
2013-09-23,13.74,13.86,13.6,13.6,100000,10.0365289390479,10.1241842136248,9.93426445204161,9.93426445204161,136899.919119881,0.0,1.0
2013-09-24,13.54,13.95,13.49,13.76,72600,9.89043681475319,10.1899256695574,9.85391378367951,10.0511381514774,99389.3412810332,0.0,1.0
2013-09-25,13.87,13.95,13.44,13.59,76600,10.1314888198395,10.1899256695574,9.81739075260583,9.92695984582688,104865.338045828,0.0,1.0
2013-09-26,13.87,13.92,13.7,13.8,81000,10.1314888198395,10.1680118509132,10.007310514189,10.0803565763363,110888.934487103,0.0,1.0
2013-09-27,13.84,13.93,13.7,13.78,72000,10.1095750011953,10.1753164571279,10.007310514189,10.0657473639069,98567.9417663138,0.0,1.0
2013-09-30,13.83,13.85,13.53,13.73,70100,10.1022703949806,10.11687960741,9.88313220853846,10.0292243328332,95966.8433030357,0.0,1.0
2013-10-01,14.0,14.02,13.87,13.91,96300,10.2264487006311,10.2410579130605,10.1314888198395,10.1607072446984,131834.622112445,0.0,1.0
2013-10-02,13.5,13.9,13.45,13.9,76700,9.86121838989425,10.1534026384837,9.82469535882056,10.1534026384837,105002.237964948,0.0,1.0
2013-10-03,13.66,13.66,12.75,13.48,139500,9.97809208933003,9.97809208933003,9.31337292378901,9.84660917746478,190975.387172233,0.0,1.0
2013-10-04,13.61,13.71,13.47,13.62,33000,9.94156905825635,10.0146151204037,9.83930457125004,9.94887366447109,45176.9733095605,0.0,1.0
2013-10-07,13.37,13.52,13.21,13.5,37100,9.76625850910267,9.87582760232372,9.64938480966689,9.86121838989425,50789.8699934757,0.0,1.0
2013-10-08,13.2,13.39,13.16,13.35,57600,9.64208020345215,9.78086772153215,9.61286177859321,9.7516492966732,78854.3534130512,0.0,1.0
2013-10-09,13.37,13.41,13.16,13.21,38800,9.76625850910267,9.79547693396162,9.61286177859321,9.64938480966689,53117.1686185136,0.0,1.0
2013-10-10,13.84,13.86,13.46,13.5,83600,10.1095750011953,10.1241842136248,9.8319999650353,9.86121838989425,114448.33238422,0.0,1.0
2013-10-11,14.07,14.36,13.68,13.77,63200,10.2775809441342,10.4894145243616,9.9927013017595,10.0584427576921,86520.7488837647,0.0,1.0
2013-10-14,14.14,14.14,13.97,14.02,81300,10.3287131876374,10.3287131876374,10.2045348819869,10.2410579130605,111299.634244463,0.0,1.0
2013-10-15,14.16,14.3,14.07,14.12,147000,10.3433224000669,10.4455868870732,10.2775809441342,10.3141039752079,201242.881106223,0.0,1.0
2013-10-16,14.29,14.49,14.2,14.25,54200,10.4382822808584,10.5843744051532,10.3725408249258,10.4090638559995,74199.7561629754,0.0,1.0
2013-10-17,14.57,14.75,14.29,14.29,139000,10.6428112548711,10.7742941667363,10.4382822808584,10.4382822808584,190290.887576633,0.0,1.0
2013-10-18,14.5,14.72,14.48,14.72,92600,10.5916790113679,10.7523803480921,10.5770697989384,10.7523803480921,126769.325105009,0.0,1.0
2013-10-21,14.33,14.63,14.3,14.5,54100,10.4675007057174,10.6866388921595,10.4455868870732,10.5916790113679,74062.8562438551,0.0,1.0
2013-10-22,14.34,14.4,14.26,14.35,49100,10.4748053119321,10.5186329492205,10.4163684622142,10.4821099181468,67217.8602878614,0.0,1.0
2013-10-23,14.13,14.34,14.07,14.32,53900,10.3214085814226,10.4748053119321,10.2775809441342,10.4601960995026,73789.0564056159,0.0,1.0
2013-10-24,14.32,14.38,14.11,14.15,37600,10.4601960995026,10.5040237367911,10.3067993689932,10.3360177938521,51474.3695890752,0.0,1.0
2013-10-25,14.18,14.33,14.12,14.32,50900,10.3579316124963,10.4675007057174,10.3141039752079,10.4601960995026,69682.0588320193,0.0,1.0
2013-10-28,14.26,14.27,14.1,14.18,46200,10.4163684622142,10.423673068429,10.2994947627784,10.3579316124963,63247.7626333849,0.0,1.0
2013-10-29,14.1,14.32,13.9,14.27,73800,10.2994947627784,10.4601960995026,10.1534026384837,10.423673068429,101032.140310472,0.0,1.0
2013-10-30,14.15,14.28,14.02,14.15,46900,10.3360177938521,10.4309776746437,10.2410579130605,10.3360177938521,64206.062067224,0.0,1.0
2013-10-31,14.11,14.3,13.86,14.1,123400,10.3067993689932,10.4455868870732,10.1241842136248,10.2994947627784,168934.500193932,0.0,1.0
2013-11-01,13.88,14.1,13.65,14.1,95800,10.1387934260542,10.2994947627784,9.97078748311529,10.2994947627784,131150.122516846,0.0,1.0
2013-11-04,13.93,14.13,13.87,13.9,99000,10.1753164571279,10.3214085814226,10.1314888198395,10.1534026384837,135530.919928682,0.0,1.0
2013-11-05,13.75,13.85,13.56,13.83,71200,10.0438335452627,10.11687960741,9.90504602718267,10.1022703949806,97472.7424133545,0.0,1.0
2013-11-06,13.62,13.8,13.5,13.8,69600,9.94887366447109,10.0803565763363,9.86121838989425,10.0803565763363,95282.3437074367,0.0,1.0
2013-11-07,13.71,13.75,13.5,13.65,89000,10.0146151204037,10.0438335452627,9.86121838989425,9.97078748311529,121840.928016694,0.0,1.0
2013-11-08,13.5,13.75,13.2,13.5,163200,9.86121838989425,10.0438335452627,9.64208020345215,9.86121838989425,223420.668003645,0.0,1.0
2013-11-11,12.85,13.31,12.85,13.31,209000,9.38641898593638,9.72243087181426,9.38641898593638,9.72243087181426,286120.83096055,0.0,1.0
2013-11-12,12.5,12.86,12.23,12.85,266900,9.1307577684206,9.39372359215111,8.93353340062272,9.38641898593638,365385.884130961,0.0,1.0
2013-11-13,12.51,12.58,12.19,12.4,244800,9.13806237463534,9.18919461813849,8.90431497576377,9.05771170627323,335131.002005467,0.0,1.0
2013-11-14,12.72,12.86,12.47,12.47,81700,9.2914591051448,9.39372359215111,9.10884394977639,9.10884394977639,111847.233920942,0.0,1.0
2013-11-15,12.83,12.89,12.65,12.75,128800,9.3718097735069,9.41563741079532,9.24032686164165,9.31337292378901,176327.095826406,0.0,1.0
2013-11-18,12.84,13.21,12.83,12.92,90400,9.37911437972164,9.64938480966689,9.3718097735069,9.43755122943953,123757.526884372,0.0,1.0
2013-11-19,12.58,12.96,12.5,12.87,83300,9.18919461813849,9.46676965429848,9.1307577684206,9.40102819836585,114037.63262686,0.0,1.0
2013-11-20,12.46,12.66,12.42,12.59,76700,9.10153934356165,9.24763146785638,9.07232091870271,9.19649922435323,105002.237964948,0.0,1.0
2013-11-21,12.47,12.63,12.38,12.56,82600,9.10884394977639,9.22571764921218,9.04310249384376,9.17458540570902,113079.333193021,0.0,1.0
2013-11-22,12.45,12.56,12.4,12.49,99100,9.09423473734692,9.17458540570902,9.05771170627323,9.12345316220586,135667.819847801,0.0,1.0
2013-11-25,12.51,12.59,12.45,12.5,66500,9.13806237463534,9.19649922435323,9.09423473734692,9.1307577684206,91038.4462147204,0.0,1.0
2013-11-26,12.49,12.61,12.41,12.54,97400,9.12345316220586,9.2111084367827,9.06501631248797,9.15997619327955,133340.521222764,0.0,1.0
2013-11-27,12.69,12.69,12.41,12.52,45500,9.26954528650059,9.26954528650059,9.06501631248797,9.14536698085007,62289.4631995456,0.0,1.0
2013-11-29,12.82,12.95,12.73,12.75,29600,9.36450516729217,9.45946504808374,9.29876371135954,9.31337292378901,40522.3760594846,0.0,1.0
2013-12-02,12.88,12.9,12.4,12.85,147800,9.40833280458059,9.42294201701006,9.05771170627323,9.38641898593638,202338.080459183,0.0,1.0
2013-12-03,12.46,12.86,12.36,12.86,102500,9.10153934356165,9.39372359215111,9.02849328141429,9.39372359215111,140322.417097878,0.0,1.0
2013-12-04,12.73,12.92,12.51,12.66,159600,9.29876371135954,9.43755122943953,9.13806237463534,9.24763146785638,218492.270915329,0.0,1.0
2013-12-05,12.73,12.9,12.6,12.72,76300,9.29876371135954,9.42294201701006,9.20380383056797,9.2914591051448,104454.638288469,0.0,1.0
2013-12-06,12.81,12.9,12.77,12.81,55200,9.35720056107743,9.42294201701006,9.32798213621848,9.35720056107743,75568.755354174,0.0,1.0
2013-12-09,12.77,12.91,12.65,12.85,170800,9.32798213621848,9.4302466232248,9.24032686164165,9.38641898593638,233825.061856756,0.0,1.0
2013-12-10,12.83,12.98,12.65,12.73,157600,9.3718097735069,9.48137886672795,9.24032686164165,9.29876371135954,215754.272532932,0.0,1.0
2013-12-11,12.62,12.9,12.56,12.82,89100,9.21841304299744,9.42294201701006,9.17458540570902,9.36450516729217,121977.827935813,0.0,1.0
2013-12-12,12.7,12.74,12.5,12.59,156200,9.27684989271533,9.30606831757428,9.1307577684206,9.19649922435323,213837.673665253,0.0,1.0
2013-12-13,12.75,12.8,12.6,12.7,68400,9.31337292378901,9.3498959548627,9.20380383056797,9.27684989271533,93639.5446779982,0.0,1.0
2013-12-16,13.07,13.07,12.8,12.8,116100,9.54712032266058,9.54712032266058,9.3498959548627,9.3498959548627,158940.806098181,0.0,1.0
2013-12-17,13.08,13.15,13.0,13.04,40100,9.55442492887532,9.60555717237847,9.49598807915742,9.52520650401637,54896.867567072,0.0,1.0
2013-12-18,13.24,13.24,12.8,12.94,83300,9.75895390288794,9.75895390288794,9.43463821427233,9.53782956974093,113013.342513445,0.12,1.0
2013-12-19,13.4,13.44,13.1,13.2,121000,9.87688688056634,9.90637012498594,9.65576254741933,9.72947065846834,164161.037744621,0.0,1.0
2013-12-20,13.69,13.77,13.4,13.4,199200,10.0906404026084,10.1496068914477,9.87688688056634,9.87688688056634,270255.19602255,0.0,1.0
2013-12-23,13.69,13.99,13.69,13.76,103200,10.0906404026084,10.3117647357555,10.0906404026084,10.1422360803427,140011.728059875,0.0,1.0
2013-12-24,13.84,13.95,13.72,13.74,78000,10.201202569182,10.2822814913359,10.1127528359231,10.127494458133,105822.817719672,0.0,1.0
2013-12-26,13.69,14.06,13.67,13.9,36500,10.0906404026084,10.3633604134898,10.0758987803986,10.2454274358114,49519.651881642,0.0,1.0
2013-12-27,13.55,13.81,13.49,13.66,61100,9.98744904713985,10.1790901358673,9.94322418051044,10.0685279692937,82894.540547077,0.0,1.0
2013-12-30,13.2,13.55,13.13,13.55,110500,9.72947065846834,9.98744904713985,9.67787498073404,9.98744904713985,149915.658436203,0.0,1.0
2013-12-31,13.41,13.62,13.17,13.17,74800,9.88425769167124,10.0390447248741,9.70735822515364,9.70735822515364,101481.368787584,0.0,1.0
2014-01-02,13.26,13.4,13.17,13.4,63500,9.77369552509774,9.87688688056634,9.70735822515364,9.87688688056634,86150.6272461439,0.0,1.0
2014-01-03,13.27,13.33,13.21,13.26,31400,9.78106633620264,9.82529120283204,9.73684146957324,9.77369552509774,42600.4676461247,0.0,1.0
2014-01-06,13.09,13.32,13.09,13.26,39600,9.64839173631443,9.81792039172714,9.64839173631443,9.77369552509774,53725.4305346031,0.0,1.0
2014-01-07,13.23,13.24,13.1,13.1,90800,9.75158309178304,9.75895390288794,9.65576254741933,9.65576254741933,123188.613448029,0.0,1.0
2014-01-08,13.29,13.31,13.12,13.25,180700,9.79580795841244,9.81054958062224,9.67050416962913,9.76632471399284,245156.194383909,0.0,1.0
2014-01-09,13.27,13.38,13.23,13.29,89900,9.78106633620264,9.86214525835654,9.75158309178304,9.79580795841244,121967.580935879,0.0,1.0
2014-01-10,13.25,13.34,13.18,13.34,75700,9.76632471399284,9.83266201393694,9.71472903625854,9.83266201393694,102702.401299734,0.0,1.0
2014-01-13,13.24,13.28,13.18,13.23,56300,9.75895390288794,9.78843714730754,9.71472903625854,9.75158309178304,76382.3671489433,0.0,1.0
2014-01-14,13.23,13.26,13.15,13.26,184600,9.75158309178304,9.77369552509774,9.69261660294383,9.77369552509774,250447.335269892,0.0,1.0
2014-01-15,13.49,13.68,13.23,13.24,267800,9.94322418051044,10.0832695915035,9.75158309178304,9.75895390288794,363325.00750421,0.0,1.0
2014-01-16,13.45,13.5,13.4,13.42,38800,9.91374093609084,9.95059499161534,9.87688688056634,9.89162850277614,52640.0683015809,0.0,1.0
2014-01-17,13.36,13.46,13.26,13.26,105500,9.84740363614674,9.92111174719574,9.77369552509774,9.77369552509774,143132.144479814,0.0,1.0
2014-01-21,13.53,13.59,13.39,13.48,89800,9.97270742493004,10.0169322915594,9.86951606946144,9.93585336940554,121831.910656752,0.0,1.0
2014-01-22,13.76,13.76,13.52,13.52,52100,10.1422360803427,10.1422360803427,9.96533661382514,9.96533661382514,70684.2154255767,0.0,1.0
2014-01-23,13.84,13.91,13.68,13.72,193600,10.201202569182,10.2527982469163,10.0832695915035,10.1127528359231,262657.660391392,0.0,1.0
2014-01-24,13.53,13.84,13.43,13.74,126500,9.97270742493004,10.201202569182,9.89899931388104,10.127494458133,171622.903096649,0.0,1.0
2014-01-27,13.31,13.54,13.27,13.5,88900,9.81054958062224,9.98007823603495,9.78106633620264,9.95059499161534,120610.878144601,0.0,1.0
2014-01-28,13.22,13.4,13.17,13.28,67300,9.74421228067814,9.87688688056634,9.70735822515364,9.78843714730754,91306.0978529998,0.0,1.0
2014-01-29,12.79,13.15,12.76,13.15,108100,9.42726740316743,9.69261660294383,9.40515496985273,9.69261660294383,146659.571737136,0.0,1.0
2014-01-30,12.83,12.96,12.78,12.87,68700,9.45675064758703,9.55257119195073,9.41989659206252,9.48623389200663,93205.4817607887,0.0,1.0
2014-01-31,12.7,12.86,12.55,12.65,70700,9.36093010322332,9.47886308090173,9.25036793664982,9.32407604769882,95918.8873433445,0.0,1.0
2014-02-03,12.87,12.99,12.64,12.64,182400,9.48623389200663,9.57468362526543,9.31670523659392,9.31670523659392,247462.589129081,0.0,1.0
2014-02-04,13.01,13.12,12.92,12.96,163800,9.58942524747523,9.67050416962913,9.52308794753113,9.55257119195073,222227.917211313,0.0,1.0
2014-02-05,12.99,13.14,12.91,13.0,211200,9.57468362526543,9.68524579183894,9.51571713642623,9.58205443637033,286535.629517883,0.0,1.0
2014-02-06,13.07,13.44,13.0,13.05,87700,9.63365011410463,9.90637012498594,9.58205443637033,9.61890849189483,118982.834795068,0.0,1.0
2014-02-07,12.94,13.09,12.89,13.09,133900,9.53782956974093,9.64839173631443,9.50097551421643,9.64839173631443,181662.503752105,0.0,1.0
2014-02-10,12.97,13.07,12.83,12.98,62200,9.55994200305563,9.63365011410463,9.45675064758703,9.56731281416053,84386.9136174827,0.0,1.0
2014-02-11,13.1,13.16,12.9,13.0,76000,9.65576254741933,9.69998741404873,9.50834632532133,9.58205443637033,103109.412137117,0.0,1.0
2014-02-12,12.95,13.25,12.89,13.12,135700,9.54520038084583,9.76632471399284,9.50097551421643,9.67050416962913,184104.568776405,0.0,1.0
2014-02-13,12.75,12.95,12.69,12.95,64800,9.39778415874783,9.54520038084583,9.35355929211842,9.54520038084583,87914.3408748051,0.0,1.0
2014-02-14,12.91,13.05,12.78,12.78,29300,9.51571713642623,9.61890849189483,9.41989659206252,9.41989659206252,39751.3917844412,0.0,1.0
2014-02-18,12.97,13.02,12.83,12.95,89000,9.55994200305563,9.59679605858013,9.45675064758703,9.54520038084583,120746.548423729,0.0,1.0
2014-02-19,12.6,12.94,12.57,12.89,63700,9.28722199217432,9.53782956974093,9.26510955885962,9.50097551421643,86421.9678043995,0.0,1.0
2014-02-20,12.68,12.84,12.51,12.58,89300,9.34618848101352,9.46412145869193,9.22088469223022,9.27248036996452,121153.559261113,0.0,1.0
2014-02-21,12.74,12.85,12.65,12.68,82000,9.39041334764292,9.47149226979683,9.32407604769882,9.34618848101352,111249.628884784,0.0,1.0
2014-02-24,12.9,12.94,12.8,12.8,52000,9.50834632532133,9.53782956974093,9.43463821427233,9.43463821427233,70548.5451464486,0.0,1.0
2014-02-25,12.81,13.13,12.75,12.82,94800,9.44200902537723,9.67787498073404,9.39778415874783,9.44937983648213,128615.424613141,0.0,1.0
2014-02-26,12.71,12.97,12.61,12.8,59400,9.36830091432823,9.55994200305563,9.29459280327922,9.43463821427233,80588.1458019046,0.0,1.0
2014-02-27,12.84,12.86,12.68,12.69,66100,9.46412145869193,9.47886308090173,9.34618848101352,9.35355929211842,89678.0545034663,0.0,1.0
2014-02-28,12.79,13.16,12.76,12.9,71700,9.42726740316743,9.69998741404873,9.40515496985273,9.50834632532133,97275.5901346223,0.0,1.0
2014-03-03,12.73,12.8,12.63,12.76,27800,9.38304253653802,9.43463821427233,9.30933442548902,9.40515496985273,37716.3375975244,0.0,1.0
2014-03-04,13.25,13.35,12.67,12.89,92200,9.76632471399284,9.84003282504184,9.33881766990862,9.50097551421643,125087.997355818,0.0,1.0
2014-03-05,13.33,13.35,13.2,13.22,55100,9.82529120283204,9.84003282504184,9.72947065846834,9.74421228067814,74754.3237994099,0.0,1.0
2014-03-06,13.28,13.33,13.25,13.31,46000,9.78843714730754,9.82529120283204,9.76632471399284,9.81054958062224,62408.3283987814,0.0,1.0
2014-03-07,13.14,13.35,13.05,13.35,25600,9.68524579183894,9.84003282504184,9.61890849189483,9.84003282504184,34731.5914567131,0.0,1.0
2014-03-10,13.07,13.08,12.68,13.04,118000,9.63365011410463,9.64102092520953,9.34618848101352,9.61153768078993,160090.929370787,0.0,1.0
2014-03-11,13.03,13.16,13.0,13.0,53800,9.60416686968503,9.69998741404873,9.58205443637033,9.58205443637033,72990.6101707487,0.0,1.0
2014-03-12,13.25,13.27,12.94,12.94,48900,9.85477444725164,9.86964957849277,9.62420991301405,9.62420991301405,65747.3190754454,0.12,1.0
2014-03-13,13.0,13.21,12.79,13.21,83600,9.66883530673746,9.82502418476937,9.51264642870554,9.82502418476937,112402.369625915,0.0,1.0
2014-03-14,12.92,13.32,12.9,13.29,81500,9.60933478177292,9.90683740659561,9.59445965053179,9.88452470973391,109578.865125742,0.0,1.0
2014-03-17,12.75,12.9,12.54,12.89,281900,9.48289616622328,9.59445965053179,9.32670728819136,9.58702208491122,379021.865999347,0.0,1.0
2014-03-18,12.6,12.82,12.55,12.69,155500,9.37133268191477,9.53495912556725,9.33414485381193,9.43827077249987,209073.785608011,0.0,1.0
2014-03-19,12.57,12.58,12.07,12.35,243900,9.34901998505307,9.35645755067363,8.9771417040247,9.18539354140059,327929.879805749,0.0,1.0
2014-03-20,12.41,12.49,12.29,12.34,76500,9.23001893512399,9.28951946008853,9.14076814767718,9.17795597578002,102856.235363427,0.0,1.0
2014-03-21,12.45,12.49,12.37,12.42,107100,9.25976919760626,9.28951946008853,9.20026867264172,9.23745650074456,143998.729508798,0.0,1.0
2014-03-24,12.26,12.48,12.21,12.48,159600,9.11845545081548,9.28208189446796,9.08126762271264,9.28208189446796,214586.34201311,0.0,1.0
2014-03-25,12.32,12.43,12.25,12.3,52700,9.16308084453888,9.24489406636512,9.11101788519491,9.14820571329775,70856.5176948052,0.0,1.0
2014-03-26,12.17,12.43,12.15,12.39,138700,9.05151736023037,9.24489406636512,9.03664222898924,9.21514380388285,186485.749606632,0.0,1.0
2014-03-27,12.14,12.2,12.1,12.15,165600,9.02920466336867,9.07383005709208,8.9994544008864,9.03664222898924,222653.497727889,0.0,1.0
2014-03-28,12.0,12.26,12.0,12.13,78700,8.92507874468073,9.11845545081548,8.92507874468073,9.02176709774811,105814.192458846,0.0,1.0
2014-03-31,12.27,12.31,12.05,12.05,117200,9.12589301643605,9.15564327891832,8.96226657278357,8.96226657278357,157578.441628675,0.0,1.0
2014-04-01,12.29,12.37,12.18,12.32,81600,9.14076814767718,9.20026867264172,9.05895492585094,9.16308084453888,109713.317720989,0.0,1.0
2014-04-02,12.28,12.39,12.18,12.34,39800,9.13333058205661,9.21514380388285,9.05895492585094,9.17795597578002,53512.1329080313,0.0,1.0
2014-04-03,12.34,12.48,12.18,12.23,62800,9.17795597578002,9.28208189446796,9.05895492585094,9.09614275395378,84436.2298146825,0.0,1.0
2014-04-04,12.33,12.48,12.05,12.37,87900,9.17051841015945,9.28208189446796,8.96226657278357,9.20026867264172,118183.831221506,0.0,1.0
2014-04-07,12.26,12.35,12.03,12.33,63200,9.11845545081548,9.18539354140059,8.94739144154243,9.17051841015945,84974.0401956677,0.0,1.0
2014-04-08,12.04,12.06,11.9,12.01,412200,8.954829007163,8.96970413840413,8.85070308847506,8.9325163103013,554213.597605288,0.0,1.0
2014-04-09,12.07,12.07,11.92,11.97,95800,8.9771417040247,8.9771417040247,8.86557821971619,8.90276604781903,128805.586245965,0.0,1.0
2014-04-10,11.88,12.06,11.88,12.01,114900,8.83582795723392,8.96970413840413,8.83582795723392,8.9325163103013,154486.03193801,0.0,1.0
2014-04-11,11.81,11.98,11.77,11.85,174200,8.78376499788995,8.9102036134396,8.75401473540768,8.81351526037222,234216.420919072,0.0,1.0
2014-04-14,11.79,11.92,11.7,11.88,93100,8.76888986664882,8.86557821971619,8.70195177606371,8.83582795723392,125175.366174314,0.0,1.0
2014-04-15,11.76,11.93,11.65,11.79,230900,8.74657716978712,8.87301578533676,8.66476394796088,8.76888986664882,310451.042423729,0.0,1.0
2014-04-16,12.05,12.07,11.84,11.85,102000,8.96226657278357,8.9771417040247,8.80607769475165,8.81351526037222,137141.647151236,0.0,1.0
2014-04-17,12.16,12.25,11.94,12.05,48600,9.04407979460981,9.11101788519491,8.88045335095733,8.96226657278357,65343.9612897065,0.0,1.0
2014-04-21,12.04,12.22,12.0,12.18,53500,8.954829007163,9.08870518833321,8.92507874468073,9.05895492585094,71932.1384567757,0.0,1.0
2014-04-22,12.23,12.27,12.05,12.27,69300,9.09614275395378,9.12589301643605,8.96226657278357,9.12589301643605,93175.6485056926,0.0,1.0
2014-04-23,12.34,12.63,12.18,12.34,183200,9.17795597578002,9.39364537877647,9.05895492585094,9.17795597578002,246317.154491239,0.0,1.0
2014-04-24,12.71,12.75,12.35,12.46,226300,9.45314590374101,9.48289616622328,9.18539354140059,9.26720676322683,304266.223042399,0.0,1.0
2014-04-25,12.57,12.85,12.52,12.64,137100,9.34901998505307,9.55727182242895,9.31183215695023,9.40108294439704,184334.50808269,0.0,1.0
2014-04-28,12.61,12.73,12.47,12.57,124100,9.37877024753533,9.46802103498214,9.27464432884739,9.34901998505307,166855.67070067,0.0,1.0
2014-04-29,12.6,12.65,12.57,12.63,165700,9.37133268191477,9.4085205100176,9.34901998505307,9.39364537877647,222787.950323135,0.0,1.0
2014-04-30,12.57,12.67,12.4,12.58,107400,9.34901998505307,9.42339564125874,9.22258136950342,9.35645755067363,144402.087294537,0.0,1.0
2014-05-01,12.56,12.61,12.4,12.6,110900,9.3415824194325,9.37877024753533,9.22258136950342,9.37133268191477,149107.928128157,0.0,1.0
2014-05-02,12.41,12.64,12.34,12.6,161500,9.23001893512399,9.40108294439704,9.17795597578002,9.37133268191477,217140.94132279,0.0,1.0
2014-05-05,12.13,12.32,12.01,12.32,59000,9.02176709774811,9.16308084453888,8.9325163103013,9.16308084453888,79327.0311953227,0.0,1.0
2014-05-06,11.83,12.15,11.83,12.11,55800,8.79864012913109,9.03664222898924,8.79864012913109,9.00689196650697,75024.5481474408,0.0,1.0
2014-05-07,11.86,11.9,11.53,11.85,77700,8.82095282599279,8.85070308847506,8.57551316051407,8.81351526037222,104469.666506383,0.0,1.0
2014-05-08,11.61,11.94,11.45,11.88,46600,8.63501368547861,8.88045335095733,8.51601263554953,8.83582795723392,62654.9093847803,0.0,1.0
2014-05-09,11.68,11.75,11.32,11.55,125100,8.68707664482258,8.73913960416655,8.41932428248216,8.5903882917552,168200.196653133,0.0,1.0
2014-05-12,11.89,11.99,11.65,11.65,92700,8.84326552285449,8.91764117906016,8.66476394796088,8.66476394796088,124637.555793329,0.0,1.0
2014-05-13,11.78,11.92,11.78,11.89,64000,8.76145230102825,8.86557821971619,8.76145230102825,8.84326552285449,86049.6609576382,0.0,1.0
2014-05-14,10.72,11.73,10.66,11.73,753300,7.97307034524812,8.72426447292541,7.92844495152472,8.72426447292541,1012831.39999045,0.0,1.0
2014-05-15,9.78,10.73,9.7,10.6,1461200,7.2739391769148,7.98050791086869,7.21443865195026,7.88381955780131,1964621.32173908,0.0,1.0
2014-05-16,9.98,10.22,9.76,10.17,4193900,7.42269048932614,7.60119206421976,7.25906404567366,7.56400423611692,5638807.39203498,0.0,1.0
2014-05-19,9.93,10.12,9.9,9.98,1767600,7.3855026612233,7.52681640801408,7.3631899643616,7.42269048932614,2376584.07357377,0.0,1.0
2014-05-20,9.95,10.04,9.9,9.9,1008200,7.40037779246444,7.46731588304954,7.3631899643616,7.3631899643616,1355551.06527329,0.0,1.0
2014-05-21,10.09,10.16,9.92,9.93,341600,7.50450371115238,7.55656667049635,7.37806509560274,7.3855026612233,459290.065361394,0.0,1.0
2014-05-22,10.2,10.27,9.98,10.07,478700,7.58631693297862,7.63837989232259,7.42269048932614,7.48962857991125,643624.573444084,0.0,1.0
2014-05-23,10.39,10.44,10.15,10.16,598300,7.7276306797694,7.76481850787224,7.54912910487579,7.55656667049635,804429.877358671,0.0,1.0
2014-05-27,10.62,10.75,10.49,10.58,428500,7.89869468904245,7.99538304210982,7.80200633597507,7.86894442656018,576129.370630437,0.0,1.0
2014-05-28,10.75,10.83,10.57,10.6,608500,7.99538304210982,8.05488356707436,7.86150686093961,7.88381955780131,818144.042073795,0.0,1.0
2014-05-29,10.83,10.91,10.76,10.8,286400,8.05488356707436,8.1143840920389,8.00282060773039,8.03257087021266,385072.232785431,0.0,1.0
2014-05-30,10.9,10.95,10.82,10.84,1750400,8.10694652641833,8.14413435452117,8.04744600145379,8.06232113269493,2353458.2271914,0.0,1.0
2014-06-02,10.85,10.96,10.8,10.88,255900,8.06975869831549,8.15157192014173,8.03257087021266,8.0920713951772,344064.191235307,0.0,1.0
2014-06-03,10.81,10.86,10.79,10.81,378800,8.04000843583323,8.07719626393606,8.02513330459209,8.04000843583323,509306.430793021,0.0,1.0
2014-06-04,10.83,10.89,10.8,10.8,310700,8.05488356707436,8.09950896079776,8.03257087021266,8.03257087021266,417744.213430284,0.0,1.0
2014-06-05,11.11,11.12,10.8,10.82,251800,8.26313540445024,8.27057297007081,8.03257087021266,8.04744600145379,338551.634830208,0.0,1.0
2014-06-06,11.3,11.31,11.09,11.14,172100,8.40444915124102,8.41188671686159,8.24826027320911,8.28544810131195,231392.916418899,0.0,1.0
2014-06-09,11.43,11.45,11.21,11.34,285400,8.5011375043084,8.51601263554953,8.33751106065592,8.43419941372329,383727.706832968,0.0,1.0
2014-06-10,11.28,11.45,11.26,11.41,205400,8.38957401999989,8.51601263554953,8.37469888875875,8.48626237306726,276165.63063592,0.0,1.0
2014-06-11,11.1,11.12,10.88,11.11,395500,8.34494862627648,8.35998456974725,8.17955324809803,8.35246659801187,526072.74132002,0.12,1.0
2014-06-12,10.81,11.06,10.77,11.02,333300,8.12692744595034,8.31487673933495,8.0968555590088,8.28480485239341,443337.660384229,0.0,1.0
2014-06-13,10.75,10.95,10.74,10.85,142700,8.08181961553803,8.23217905024572,8.07430164380265,8.15699933289188,189811.833593848,0.0,1.0
2014-06-16,10.58,10.81,10.45,10.7,406000,7.9540140960365,8.12692744595034,7.85628046347651,8.04422975686111,540039.274275418,0.0,1.0
2014-06-17,10.85,10.9,10.52,10.61,175200,8.15699933289188,8.1945891915688,7.9089062656242,7.97656801124266,233041.578455796,0.0,1.0
2014-06-18,10.99,11.01,10.74,10.9,182000,8.26225093718726,8.27728688065802,8.07430164380265,8.1945891915688,242086.571226912,0.0,1.0
2014-06-19,10.95,11.02,10.9,10.99,168600,8.23217905024572,8.28480485239341,8.1945891915688,8.26225093718726,224262.614883831,0.0,1.0
2014-06-20,11.01,11.07,10.83,10.94,207400,8.27728688065802,8.32239471107033,8.14196338942111,8.22466107851034,275872.279519019,0.0,1.0
2014-06-23,11.09,11.1,10.99,11.04,154700,8.3374306545411,8.34494862627648,8.26225093718726,8.29984079586418,205773.585542875,0.0,1.0
2014-06-24,11.07,11.3,11.02,11.08,1477700,8.32239471107033,8.49530806098417,8.28480485239341,8.32991268280571,1965556.73792312,0.0,1.0
2014-06-25,11.0,11.05,10.9,11.04,105900,8.26976890892264,8.30735876759956,8.1945891915688,8.29984079586418,140862.460950165,0.0,1.0
2014-06-26,10.94,11.02,10.84,11.0,90600,8.22466107851034,8.28480485239341,8.14948136115649,8.26976890892264,120511.227215155,0.0,1.0
2014-06-27,10.96,11.06,10.87,10.87,578000,8.2396970219811,8.31487673933495,8.17203527636265,8.17203527636265,768824.385544808,0.0,1.0
2014-06-30,10.9,11.0,10.87,10.97,140400,8.1945891915688,8.26976890892264,8.17203527636265,8.24721499371649,186752.497803618,0.0,1.0
2014-07-01,10.92,10.97,10.88,10.9,210000,8.20962513503957,8.24721499371649,8.17955324809803,8.1945891915688,279330.659107975,0.0,1.0
2014-07-02,10.83,10.95,10.8,10.95,205900,8.14196338942111,8.23217905024572,8.11940947421496,8.23217905024572,273877.060525391,0.0,1.0
2014-07-03,10.82,10.91,10.8,10.85,92000,8.13444541768573,8.20210716330418,8.11940947421496,8.15699933289188,122373.431609208,0.0,1.0
2014-07-07,10.65,10.82,10.61,10.82,202500,8.00663989818419,8.13444541768573,7.97656801124266,8.13444541768573,269354.564139833,0.0,1.0
2014-07-08,10.65,10.68,10.55,10.62,272700,8.00663989818419,8.02919381339034,7.93146018083035,7.98408598297804,362730.813041642,0.0,1.0
2014-07-09,10.64,10.71,10.57,10.69,188900,7.99912192644881,8.0517477285965,7.94649612430112,8.03671178512573,251264.578597602,0.0,1.0
2014-07-10,10.76,10.97,10.5,10.55,233100,8.08933758727342,8.24721499371649,7.89387032215343,7.93146018083035,310057.031609852,0.0,1.0
2014-07-11,10.92,10.94,10.6,10.73,196900,8.20962513503957,8.22466107851034,7.96905003950727,8.06678367206727,261905.74656362,0.0,1.0
2014-07-14,11.2,11.27,10.95,10.97,181300,8.42012834363032,8.47275414577801,8.23217905024572,8.24721499371649,241155.469029885,0.0,1.0
2014-07-15,11.39,11.4,11.12,11.2,177000,8.56296980660263,8.57048777833801,8.35998456974725,8.42012834363032,235435.84124815,0.0,1.0
2014-07-16,11.2,11.4,11.19,11.4,94500,8.42012834363032,8.57048777833801,8.41261037189494,8.57048777833801,125698.796598589,0.0,1.0
2014-07-17,10.99,11.18,10.91,11.12,112700,8.26225093718726,8.40509240015956,8.20210716330418,8.35998456974725,149907.45372128,0.0,1.0
2014-07-18,11.2,11.2,10.93,10.96,107000,8.42012834363032,8.42012834363032,8.21714310677495,8.2396970219811,142325.621545492,0.0,1.0
2014-07-21,10.88,11.18,10.87,11.09,71700,8.17955324809803,8.40509240015956,8.17203527636265,8.3374306545411,95371.4678954372,0.0,1.0
2014-07-22,10.93,11.0,10.84,10.96,73600,8.21714310677495,8.26976890892264,8.14948136115649,8.2396970219811,97898.7452873665,0.0,1.0
2014-07-23,11.07,11.17,10.93,10.93,82400,8.32239471107033,8.39757442842417,8.21714310677495,8.21714310677495,109604.030049986,0.0,1.0
2014-07-24,11.17,11.23,11.05,11.08,65700,8.39757442842417,8.44268225883648,8.30735876759956,8.32991268280571,87390.5919209236,0.0,1.0
2014-07-25,11.15,11.16,11.05,11.05,81200,8.3825384849534,8.39005645668879,8.30735876759956,8.30735876759956,108007.854855084,0.0,1.0
2014-07-28,11.17,11.2,11.0,11.15,77400,8.39757442842417,8.42012834363032,8.26976890892264,8.3825384849534,102953.300071225,0.0,1.0
2014-07-29,10.89,11.15,10.85,11.15,182500,8.18707121983342,8.3825384849534,8.15699933289188,8.3825384849534,242751.644224788,0.0,1.0
2014-07-30,11.01,11.06,10.84,10.99,93600,8.27728688065802,8.31487673933495,8.14948136115649,8.26225093718726,124501.665202412,0.0,1.0
2014-07-31,11.87,11.93,11.05,11.05,698800,8.92383244990107,8.96894028031337,8.30735876759956,8.30735876759956,929506.02183168,0.0,1.0
2014-08-01,11.92,12.09,11.79,11.93,281500,8.96142230857799,9.08922782807952,8.86368867601799,8.96894028031337,374436.097804262,0.0,1.0
2014-08-04,12.06,12.08,11.87,11.93,250800,9.06667391287337,9.08170985634414,8.92383244990107,8.96894028031337,333600.615734667,0.0,1.0
2014-08-05,12.01,12.02,11.87,12.0,223800,9.02908405419645,9.03660202593183,8.92383244990107,9.02156608246106,297686.673849356,0.0,1.0
2014-08-06,12.14,12.19,11.98,12.0,237000,9.12681768675644,9.16440754543336,9.00653013899029,9.02156608246106,315244.600993286,0.0,1.0
2014-08-07,12.13,12.25,11.95,12.14,195800,9.11929971502106,9.20951537584567,8.98397622378414,9.12681768675644,260442.585968293,0.0,1.0
2014-08-08,12.14,12.15,11.93,12.14,102600,9.12681768675644,9.13433565849183,8.96894028031337,9.12681768675644,136472.979164182,0.0,1.0
2014-08-11,12.11,12.25,11.99,12.15,126000,9.10426377155029,9.20951537584567,9.01404811072568,9.13433565849183,167598.395464785,0.0,1.0
2014-08-12,12.03,12.26,11.95,12.08,191400,9.04411999766721,9.21703334758105,8.98397622378414,9.08170985634414,254589.943586983,0.0,1.0
2014-08-13,12.03,12.06,11.95,12.03,109900,9.04411999766721,9.06667391287337,8.98397622378414,9.04411999766721,146183.044933174,0.0,1.0
2014-08-14,12.0,12.07,11.96,12.04,166000,9.02156608246106,9.07419188460875,8.99149419551953,9.0516379694026,220804.235294875,0.0,1.0
2014-08-15,11.89,12.16,11.82,12.06,103600,8.93886839337184,9.14185363022721,8.88624259122415,9.06667391287337,137803.125159934,0.0,1.0
2014-08-18,12.21,12.25,11.97,11.98,159700,9.17944348890413,9.20951537584567,8.99901216725491,9.00653013899029,212424.315521636,0.0,1.0
2014-08-19,12.13,12.25,12.0,12.2,174000,9.11929971502106,9.20951537584567,9.02156608246106,9.17192551716875,231445.403260893,0.0,1.0
2014-08-20,12.16,12.2,11.86,12.1,194000,9.14185363022721,9.17192551716875,8.91631447816568,9.0967457998149,258048.323175939,0.0,1.0
2014-08-21,12.25,12.29,12.02,12.15,147700,9.20951537584567,9.2395872627872,9.03660202593183,9.13433565849183,196462.563572609,0.0,1.0
2014-08-22,12.2,12.26,12.15,12.2,136500,9.17192551716875,9.21703334758105,9.13433565849183,9.17192551716875,181564.928420184,0.0,1.0
2014-08-25,12.21,12.3,12.13,12.23,142600,9.17944348890413,9.24710523452259,9.11929971502106,9.1944794323749,189678.818994273,0.0,1.0
2014-08-26,12.28,12.37,12.21,12.31,242400,9.23206929105182,9.29973103667028,9.17944348890413,9.25462320625797,322427.389370348,0.0,1.0
2014-08-27,12.19,12.3,12.13,12.27,160900,9.16440754543336,9.24710523452259,9.11929971502106,9.22455131931644,214020.490716539,0.0,1.0
2014-08-28,12.14,12.2,12.08,12.19,100400,9.12681768675644,9.17192551716875,9.08170985634414,9.16440754543336,133546.657973527,0.0,1.0
2014-08-29,12.02,12.17,11.98,12.17,315700,9.03660202593183,9.14937160196259,9.00653013899029,9.14937160196259,419927.090858989,0.0,1.0
2014-09-02,12.24,12.28,12.03,12.09,190100,9.20199740411028,9.23206929105182,9.04411999766721,9.08922782807952,252860.753792505,0.0,1.0
2014-09-03,12.07,12.26,12.06,12.26,285200,9.07419188460875,9.21703334758105,9.06667391287337,9.21703334758105,379357.637988545,0.0,1.0
2014-09-04,12.0,12.23,12.0,12.08,82800,9.02156608246106,9.1944794323749,9.02156608246106,9.08170985634414,110136.088448287,0.0,1.0
2014-09-05,11.99,12.08,11.92,11.96,80900,9.01404811072568,9.08170985634414,8.96142230857799,8.99149419551953,107608.811056358,0.0,1.0
2014-09-08,12.01,12.06,11.94,11.98,79200,9.02908405419645,9.06667391287337,8.97645825204876,9.00653013899029,105347.562863579,0.0,1.0
2014-09-09,11.94,12.05,11.88,12.01,125000,8.97645825204876,9.05915594113798,8.93135042163645,9.02908405419645,166268.249469033,0.0,1.0
2014-09-10,12.0,12.13,11.77,11.86,72800,9.11178174328567,9.21049271217127,8.9371392598727,9.00547762294734,95875.8697928363,0.12,1.0
2014-09-11,12.02,12.05,11.93,11.99,64800,9.12696804619115,9.14974750054936,9.05862968311651,9.10418859183294,85340.0599254916,0.0,1.0
2014-09-12,11.99,12.11,11.95,12.03,100000,9.10418859183294,9.19530640926579,9.07381598602198,9.13456119764389,131697.623341808,0.0,1.0
2014-09-15,11.94,11.98,11.76,11.96,139800,9.06622283456924,9.0965954403802,8.92954610841996,9.08140913747472,184113.277431848,0.0,1.0
2014-09-16,11.96,12.03,11.91,11.95,214700,9.08140913747472,9.13456119764389,9.04344338021103,9.07381598602198,282754.797314862,0.0,1.0
2014-09-17,12.02,12.03,11.95,11.96,280600,9.12696804619115,9.13456119764389,9.07381598602198,9.08140913747472,369543.531097113,0.0,1.0
2014-09-18,12.04,12.12,12.0,12.09,91500,9.14215434909663,9.20289956071853,9.11178174328567,9.18012010636032,120503.325357754,0.0,1.0
2014-09-19,12.07,12.25,12.04,12.05,280300,9.16493380345484,9.30161052960412,9.14215434909663,9.14974750054936,369148.438227088,0.0,1.0
2014-09-22,11.96,12.11,11.96,12.08,515914,9.08140913747472,9.19530640926579,9.08140913747472,9.17252695490758,679446.476487656,0.0,1.0
2014-09-23,11.85,11.97,11.78,11.96,327683,8.9978844714946,9.08900228892746,8.94473241132544,9.08140913747472,431550.723095137,0.0,1.0
2014-09-24,11.87,11.91,11.76,11.85,186657,9.01307077440008,9.04344338021103,8.92954610841996,8.9978844714946,245822.832801119,0.0,1.0
2014-09-25,11.75,11.9,11.75,11.9,131792,8.92195295696722,9.03585022875829,8.92195295696722,9.03585022875829,173566.931754636,0.0,1.0
2014-09-26,11.64,11.86,11.61,11.75,96898,8.8384282909871,9.00547762294734,8.81564883662889,8.92195295696722,127612.363065745,0.0,1.0
2014-09-29,11.59,11.8,11.5,11.59,158884,8.80046253372341,8.95991871423091,8.73212417064877,8.80046253372341,209246.451870398,0.0,1.0
2014-09-30,11.63,11.69,11.51,11.62,165400,8.83083513953436,8.87639404825079,8.73971732210151,8.82324198808163,217827.869007351,0.0,1.0
2014-10-01,11.4,11.77,11.35,11.66,188102,8.65619265612139,8.9371392598727,8.6182268988577,8.85361459389258,247725.863458408,0.0,1.0
2014-10-02,11.61,11.61,11.36,11.45,118064,8.81564883662889,8.81564883662889,8.62582005031044,8.69415841338508,155487.482022272,0.0,1.0
2014-10-03,11.8,11.8499,11.72,11.75,62364,8.95991871423091,8.99780853998008,8.89917350260901,8.92195295696722,82131.9058208852,0.0,1.0
2014-10-06,11.77,11.87,11.77,11.81,89133,8.9371392598727,9.01307077440008,8.9371392598727,8.96751186568365,117386.042613254,0.0,1.0
2014-10-07,11.37,11.7,11.34,11.7,72467,8.63341320176317,8.88398719970353,8.61063374740496,8.88398719970353,95437.3167071081,0.0,1.0
2014-10-08,11.65,11.66,11.3,11.35,104101,8.84602144243984,8.85361459389258,8.58026114159401,8.6182268988577,137098.542875056,0.0,1.0
2014-10-09,11.36,11.68,11.35,11.68,85738,8.62582005031044,8.86880089679805,8.6182268988577,8.86880089679805,112914.908300799,0.0,1.0
2014-10-10,11.3,11.54,11.29,11.29,118644,8.58026114159401,8.76249677645972,8.57266799014127,8.57266799014127,156251.328237655,0.0,1.0
2014-10-13,11.25,11.42,11.14,11.33,117491,8.54229538433032,8.67137895902687,8.4587707183502,8.60304059595222,154732.854640524,0.0,1.0
2014-10-14,11.28,11.5,11.24,11.29,103040,8.56507483868853,8.73212417064877,8.53470223287758,8.57266799014127,135701.231091399,0.0,1.0
2014-10-15,11.34,11.52,11.05,11.2,226473,8.61063374740496,8.74731047355425,8.39043235527556,8.50432962706663,298259.558510893,0.0,1.0
2014-10-16,11.56,11.6992,11.08,11.18,95466,8.7776830793652,8.88337974758731,8.41321180963377,8.48914332416115,125726.45309949,0.0,1.0
2014-10-17,11.38,11.73,11.34,11.73,113002,8.64100635321591,8.90676665406175,8.61063374740496,8.90676665406175,148820.94832871,0.0,1.0
2014-10-20,11.4,11.5,11.35,11.37,66858,8.65619265612139,8.73212417064877,8.6182268988577,8.63341320176317,88050.397013866,0.0,1.0
2014-10-21,11.45,11.48,11.32,11.48,85897,8.69415841338508,8.71693786774329,8.59544744449949,8.71693786774329,113124.307521913,0.0,1.0
2014-10-22,11.35,11.57,11.33,11.49,50835,8.6182268988577,8.78527623081794,8.60304059595222,8.72453101919603,66948.4868258081,0.0,1.0
2014-10-23,11.64,11.89,11.47,11.47,688211,8.8384282909871,9.02825707730556,8.70934471629056,8.70934471629056,906357.530576891,0.0,1.0
2014-10-24,11.45,11.69,11.36,11.66,83509,8.69415841338508,8.87639404825079,8.62582005031044,8.85361459389258,109979.36827651,0.0,1.0
2014-10-27,11.55,11.567,11.3525,11.41,64808,8.77008992791246,8.78299828538212,8.62012518672088,8.66378580757413,85350.595735359,0.0,1.0
2014-10-28,11.68,11.79,11.53,11.63,150683,8.86880089679805,8.95232556277817,8.75490362500698,8.83083513953436,198445.929780137,0.0,1.0
2014-10-29,11.7,11.74,11.55,11.67,149428,8.88398719970353,8.91435980551448,8.77008992791246,8.86120774534532,196793.124607197,0.0,1.0
2014-10-30,11.85,11.85,11.31,11.74,197030,8.9978844714946,8.9978844714946,8.58785429304675,8.91435980551448,259483.827270365,0.0,1.0
2014-10-31,11.77,12.0,11.66,11.95,167162,8.9371392598727,9.11178174328567,8.85361459389258,9.07381598602198,220148.381130633,0.0,1.0
2014-11-03,11.47,11.85,11.4,11.8,123029,8.70934471629056,8.9978844714946,8.65619265612139,8.95991871423091,162026.269021193,0.0,1.0
2014-11-04,11.43,11.53,11.22,11.48,99727,8.6789721104796,8.75490362500698,8.5195159299721,8.71693786774329,131338.088830085,0.0,1.0
2014-11-05,11.37,11.49,11.31,11.46,104713,8.63341320176317,8.72453101919603,8.58785429304675,8.70175156483782,137904.532329908,0.0,1.0
2014-11-06,11.52,11.52,11.31,11.44,68502,8.74731047355425,8.74731047355425,8.58785429304675,8.68656526193234,90215.5059416053,0.0,1.0
2014-11-07,11.62,11.62,11.36,11.53,79391,8.82324198808163,8.82324198808163,8.62582005031044,8.75490362500698,104556.060147295,0.0,1.0
2014-11-10,11.74,11.75,11.52,11.65,114449,8.91435980551448,8.92195295696722,8.74731047355425,8.84602144243984,150726.612938466,0.0,1.0
2014-11-11,11.59,11.75,11.52,11.7,67264,8.80046253372341,8.92195295696722,8.74731047355425,8.88398719970353,88585.0893646338,0.0,1.0
2014-11-12,11.74,11.78,11.5301,11.59,81590,8.91435980551448,8.94473241132544,8.75497955652151,8.80046253372341,107452.090884581,0.0,1.0
2014-11-13,11.6,11.78,11.554,11.78,43677,8.80805568517615,8.94473241132544,8.77312718849356,8.94473241132544,57521.5709470015,0.0,1.0
2014-11-14,11.49,11.62,11.4,11.62,147298,8.72453101919603,8.82324198808163,8.65619265612139,8.82324198808163,193987.965230017,0.0,1.0
2014-11-17,11.43,11.51,11.41,11.51,59678,8.6789721104796,8.73971732210151,8.66378580757413,8.73971732210151,78594.5076579242,0.0,1.0
2014-11-18,11.38,11.48,11.35,11.48,62517,8.64100635321591,8.71693786774329,8.6182268988577,8.71693786774329,82333.4031845982,0.0,1.0
2014-11-19,11.24,11.36,11.19,11.36,557085,8.53470223287758,8.62582005031044,8.49673647561389,8.62582005031044,733667.704993712,0.0,1.0
2014-11-20,11.18,11.21,11.0,11.16,185396,8.48914332416115,8.51192277851937,8.35246659801187,8.47395702125568,244162.125770779,0.0,1.0
2014-11-21,11.1,11.296,11.01,11.29,714450,8.42839811253925,8.57722388101291,8.36005974946461,8.57266799014127,940913.669965548,0.0,1.0
2014-11-24,11.2,11.217,11.05,11.08,110973,8.50432962706663,8.51723798453628,8.39043235527556,8.41321180963377,146148.803551105,0.0,1.0
2014-11-25,11.21,11.28,11.16,11.24,52833,8.51192277851937,8.56507483868853,8.47395702125568,8.53470223287758,69579.8053401774,0.0,1.0
2014-11-26,11.27,11.3499,11.16,11.24,92123,8.55748168723579,8.61815096734317,8.47395702125568,8.53470223287758,121323.801551174,0.0,1.0
2014-11-28,11.0,11.35,11.0,11.29,68717,8.35246659801187,8.6182268988577,8.35246659801187,8.57266799014127,90498.6558317902,0.0,1.0
2014-12-01,10.69,11.054,10.68,11.01,127295,8.11707890297699,8.39346961585665,8.10948575152425,8.36005974946461,167644.489632955,0.0,1.0
2014-12-02,10.91,11.0,10.74,10.75,197488,8.28412823493722,8.35246659801187,8.15504466024068,8.16263781169341,260087.00238527,0.0,1.0
2014-12-03,11.01,11.149,10.85,10.98,168961,8.36005974946461,8.46560455465766,8.2385693262208,8.33728029510639,222517.621374552,0.0,1.0
2014-12-04,10.93,11.05,10.88,11.0,84401,8.2993145378427,8.39043235527556,8.26134878057901,8.35246659801187,111154.111076719,0.0,1.0
2014-12-05,11.08,11.195,10.92,10.92,86290,8.41321180963377,8.50053305134026,8.29172138638996,8.29172138638996,113641.879181646,0.0,1.0
2014-12-08,10.99,11.1,10.92,11.03,190216,8.34487344655913,8.42839811253925,8.29172138638996,8.37524605237008,250509.951215854,0.0,1.0
2014-12-09,11.02,11.105,10.85,10.89,138722,8.36765290091734,8.43219468826562,8.2385693262208,8.26894193203175,182693.577052223,0.0,1.0
2014-12-10,10.89,10.986,10.76,10.96,171600,8.26894193203175,8.34183618597803,8.17023096314615,8.32209399220092,225993.121654543,0.0,1.0
2014-12-11,10.79,11.01,10.79,10.8,690975,8.28412823493722,8.45303539079322,8.28412823493722,8.29180583293068,899988.512799319,0.12,1.0
2014-12-12,10.6,10.9,10.57,10.69,169513,8.13825387306159,8.36858181286522,8.11522107908123,8.20735225500268,220789.106364414,0.0,1.0
2014-12-15,10.47,10.83,10.46,10.6,210638,8.03844509914668,8.31483862691104,8.03076750115323,8.13825387306159,274354.036483264,0.0,1.0
2014-12-16,10.68,10.72,10.4799,10.52,558800,8.19967465700923,8.23038504898304,8.04604592116021,8.07683308911396,727831.804265363,0.0,1.0
2014-12-17,11.05,11.08,10.62,10.73,228223,8.48374578276704,8.5067785767474,8.1536090690485,8.2380626469765,297258.335477548,0.0,1.0
2014-12-18,11.31,11.31,11.03,11.15,171798,8.68336333059685,8.68336333059685,8.46839058678013,8.56052176270158,223765.297618434,0.0,1.0
2014-12-19,11.51,11.75,11.24,11.28,651750,8.83691529046594,9.02117764230884,8.62962014464267,8.66033053661649,848898.315014228,0.0,1.0
2014-12-22,11.49,11.58,11.41,11.54,114845,8.82156009447903,8.89065847642012,8.76013931053139,8.8599480844463,149584.544668675,0.0,1.0
2014-12-23,11.59,11.61,11.45,11.57,142874,8.89833607441357,8.91369127040048,8.79084970250521,8.88298087842666,186092.056554419,0.0,1.0
2014-12-24,11.57,11.65,11.4,11.65,43438,8.88298087842666,8.9444016623743,8.75246171253794,8.9444016623743,56577.5911125248,0.0,1.0
2014-12-26,11.68,11.7,11.42,11.57,91017,8.96743445635466,8.98278965234157,8.76781690852485,8.88298087842666,118548.796221941,0.0,1.0
2014-12-29,11.68,11.84,11.61,11.65,209491,8.96743445635466,9.09027602424993,8.91369127040048,8.9444016623743,272860.079648095,0.0,1.0
2014-12-30,11.6,11.74,11.56,11.65,123018,8.90601367240702,9.01350004431539,8.87530328043321,8.9444016623743,160229.801175942,0.0,1.0
2014-12-31,11.47,11.65,11.45,11.6,69447,8.80620489849212,8.9444016623743,8.79084970250521,8.90601367240702,90454.0717802732,0.0,1.0
2015-01-02,11.46,11.57,11.3,11.53,71489,8.79852730049866,8.88298087842666,8.6756857326034,8.85227048645284,93113.7577937126,0.0,1.0
2015-01-05,11.32,11.44,11.13,11.42,142331,8.6910409285903,8.78317210451175,8.54516656671467,8.76781690852485,185384.804103245,0.0,1.0
2015-01-06,11.11,11.33,10.92,11.32,140518,8.52981137072776,8.69871852658376,8.38393700885213,8.6910409285903,183023.388460559,0.0,1.0
2015-01-07,11.14,11.19,11.0,11.11,137620,8.55284416470813,8.5912321546754,8.44535779279976,8.52981137072776,179248.770406226,0.0,1.0
2015-01-08,11.24,11.42,11.09,11.24,74009,8.62962014464267,8.76781690852485,8.51445617474085,8.62962014464267,96396.0343626973,0.0,1.0
2015-01-09,10.84,11.2599,10.83,11.2,62044,8.3225162249045,8.64489856464964,8.31483862691104,8.59890975266885,80811.7331135293,0.0,1.0
2015-01-12,10.69,10.898,10.64,10.79,84200,8.20735225500268,8.36704629326653,8.16896426503541,8.28412823493722,109669.717106556,0.0,1.0
2015-01-13,10.5,10.83,10.41,10.58,203934,8.06147789312705,8.31483862691104,7.99237951118596,8.12289867707468,265622.138817202,0.0,1.0
2015-01-14,10.56,10.58,10.37,10.42,118637,8.10754348108777,8.12289867707468,7.96166911921214,8.00005710917941,154523.589410576,0.0,1.0
2015-01-15,10.4,10.54,10.347,10.54,134103,7.9847019131925,8.09218828510087,7.9440106438272,8.09218828510087,174667.91060737,0.0,1.0
2015-01-16,10.36,10.54,10.23,10.35,146440,7.95399152121869,8.09218828510087,7.85418274730378,7.94631392322523,190736.738397673,0.0,1.0
2015-01-20,10.32,10.4,10.18,10.33,124021,7.92328112924487,7.9847019131925,7.81579475733651,7.93095872723833,161536.199350026,0.0,1.0
2015-01-21,10.3,10.4099,10.2,10.26,71469,7.90792593325796,7.99230273520603,7.83114995332342,7.87721554128414,93087.707979673,0.0,1.0
2015-01-22,10.55,10.65,10.25,10.34,192075,8.09986588309432,8.17664186302886,7.86953794329069,7.93863632523178,250175.901582444,0.0,1.0
2015-01-23,10.41,10.656,10.37,10.56,60787,7.99237951118596,8.18124842182494,7.96166911921214,8.10754348108777,79174.5023011429,0.0,1.0
2015-01-26,10.55,10.58,10.2601,10.37,116815,8.09986588309432,8.12289867707468,7.87729231726408,7.96166911921214,152150.451351572,0.0,1.0
2015-01-27,10.59,10.64,10.4,10.48,77582,8.13057627506814,8.16896426503541,7.9847019131925,8.04612269714014,101049.833640865,0.0,1.0
2015-01-28,10.43,10.666,10.4,10.63,93014,8.00773470717287,8.18892601981839,7.9847019131925,8.16128666704195,121149.870153791,0.0,1.0
2015-01-29,10.62,10.62,10.33,10.546,71618,8.1536090690485,8.1536090690485,7.93095872723833,8.09679484389694,93281.7790942677,0.0,1.0
2015-01-30,10.25,10.62,10.23,10.5,154078,7.86953794329069,8.1536090690485,7.85418274730378,8.06147789312705,200685.162379382,0.0,1.0
2015-02-02,10.56,10.71,10.2701,10.29,107789,8.10754348108777,8.22270745098959,7.88496991525753,7.90024833526451,140394.170275518,0.0,1.0
2015-02-03,10.82,10.92,10.62,10.62,116141,8.30716102891759,8.38393700885213,8.1536090690485,8.1536090690485,151272.572618439,0.0,1.0
2015-02-04,10.71,10.85,10.67,10.76,65658,8.22270745098959,8.33019382289795,8.19199705901577,8.26109544095686,85518.9345104782,0.0,1.0
2015-02-05,10.8,10.83,10.69,10.81,73642,8.29180583293068,8.31483862691104,8.20735225500268,8.29948343092413,95918.0202750714,0.0,1.0
2015-02-06,10.72,10.99,10.71,10.85,229589,8.23038504898304,8.43768019480631,8.22270745098959,8.33019382289795,299037.537776451,0.0,1.0
2015-02-09,10.82,10.99,10.71,10.71,76022,8.30716102891759,8.43768019480631,8.22270745098959,8.22270745098959,99017.9481457792,0.0,1.0
2015-02-10,10.74,10.9799,10.66,10.9,92906,8.24574024496995,8.42992582083292,8.18431946102232,8.36858181286522,121009.201157978,0.0,1.0
2015-02-11,10.8,10.89,10.65,10.75,64174,8.29180583293068,8.36090421487177,8.17664186302886,8.25341784296341,83586.0383087427,0.0,1.0
2015-02-12,11.31,11.31,10.82,10.82,159660,8.68336333059685,8.68336333059685,8.30716102891759,8.30716102891759,207955.665477824,0.0,1.0
2015-02-13,11.18,11.305,11.16,11.27,54942,8.58355455668194,8.67952453160012,8.56819936069503,8.65265293862303,71561.4441480809,0.0,1.0
2015-02-17,11.22,11.27,11.19,11.2,52708,8.61426494865576,8.65265293862303,8.5912321546754,8.59890975266885,68651.6799198618,0.0,1.0
2015-02-18,11.14,11.23,11.1,11.23,36924,8.55284416470813,8.62194254664922,8.52213377273431,8.62194254664922,48093.1666798394,0.0,1.0
2015-02-19,11.29,11.35,11.095,11.14,121167,8.66800813460994,8.71407372257067,8.51829497373758,8.55284416470813,157818.890886581,0.0,1.0
2015-02-20,11.09,11.3,11.03,11.3,50357,8.51445617474085,8.6756857326034,8.46839058678013,8.6756857326034,65589.5242795113,0.0,1.0
2015-02-23,10.88,11.08,10.83,11.07,65516,8.35322661687831,8.5067785767474,8.31483862691104,8.49910097875395,85333.9808307974,0.0,1.0
2015-02-24,11.04,11.25,10.9,10.91,44177,8.47606818477358,8.63729774263612,8.36858181286522,8.37625941085868,57540.1317412866,0.0,1.0
2015-02-25,11.14,11.2,10.98,10.98,77059,8.55284416470813,8.59890975266885,8.43000259681286,8.43000259681286,100368.631003731,0.0,1.0
2015-02-26,11.1,11.22,11.015,11.1,63082,8.52213377273431,8.61426494865576,8.45687418978995,8.52213377273431,82163.7184621826,0.0,1.0
2015-02-27,10.92,11.07,10.92,11.06,81499,8.38393700885213,8.49910097875395,8.38393700885213,8.49142338076049,106151.689720513,0.0,1.0
2015-03-02,10.96,11.03,10.89,10.89,79029,8.41464740082595,8.46839058678013,8.36090421487177,8.36090421487177,102934.537686627,0.0,1.0
2015-03-03,11.08,11.13,10.9,10.9,327474,8.5067785767474,8.54516656671467,8.36858181286522,8.36858181286522,426531.840139577,0.0,1.0
2015-03-04,11.16,11.19,10.97,11.06,95851,8.56819936069503,8.5912321546754,8.4223249988194,8.49142338076049,124845.036275303,0.0,1.0
2015-03-05,11.19,11.28,11.1,11.18,105271,8.5912321546754,8.66033053661649,8.52213377273431,8.58355455668194,137114.498687937,0.0,1.0
2015-03-06,11.55,11.68,11.24,11.33,307398,8.86762568243975,8.96743445635466,8.62962014464267,8.69871852658376,400383.036806665,0.0,1.0
2015-03-09,11.74,11.86,11.5006,11.51,274468,9.01350004431539,9.10563122023684,8.82969834835209,8.83691529046594,357492.017990526,0.0,1.0
2015-03-10,11.77,11.93,11.7113,11.72,174610,9.03653283829575,9.15937440619102,8.99146533807417,8.99814484832848,227427.901472396,0.0,1.0
2015-03-11,11.66,11.77,11.34,11.41,135852,9.0442104362892,9.1295331762542,8.79599882911832,8.85029511818695,175143.461240595,0.12,1.0
2015-03-12,12.06,12.1,11.812,11.89,291715,9.35447494525281,9.38550139614917,9.16211094969537,9.22261252894328,376085.554837618,0.0,1.0
2015-03-13,11.93,12.09,11.8,12.09,132369,9.25363897983964,9.37774478342508,9.15280301442647,9.37774478342508,170653.099114892,0.0,1.0
2015-03-16,11.83,11.99,11.77,11.99,138388,9.17607285259874,9.30017865618418,9.1295331762542,9.30017865618418,178412.929615783,0.0,1.0
2015-03-17,11.84,11.91,11.75,11.75,184341,9.18382946532283,9.23812575439146,9.11401995080601,9.11401995080601,237656.573245535,0.0,1.0
2015-03-18,11.83,11.884,11.72,11.83,124891,9.17607285259874,9.21795856130882,9.09075011263375,9.17607285259874,161012.29292023,0.0,1.0
2015-03-19,11.82,11.95,11.77,11.78,172742,9.16831623987465,9.26915220528782,9.1295331762542,9.13728978897828,222702.880941192,0.0,1.0
2015-03-20,11.92,11.99,11.62,11.88,181423,9.24588236711555,9.30017865618418,9.01318398539284,9.21485591621919,233894.621857995,0.0,1.0
2015-03-23,11.99,12.06,11.92,11.92,147857,9.30017865618418,9.35447494525281,9.24588236711555,9.24588236711555,190620.577898379,0.0,1.0
2015-03-24,12.12,12.14,11.9,11.97,157171,9.40101462159735,9.41652784704553,9.23036914166737,9.284665430736,202628.396686435,0.0,1.0
2015-03-25,11.99,12.19,11.97,12.17,65610,9.30017865618418,9.45531091066598,9.284665430736,9.4397976852178,84585.8912051013,0.0,1.0
2015-03-26,12.05,12.08,11.9,11.91,51601,9.34671833252872,9.36998817070099,9.23036914166737,9.23812575439146,66525.1725662922,0.0,1.0
2015-03-27,12.03,12.16,11.9701,12.05,91240,9.33120510708054,9.43204107249371,9.28474299686324,9.34671833252872,117628.665044253,0.0,1.0
2015-03-30,12.22,12.25,12.03,12.03,140757,9.47858074883826,9.50185058701053,9.33120510708054,9.33120510708054,181467.097825887,0.0,1.0
2015-03-31,12.31,12.36,12.15,12.25,140733,9.54839026335507,9.58717332697552,9.42428445976963,9.50185058701053,181436.156484797,0.0,1.0
2015-04-01,12.27,12.35,12.17,12.33,182177,9.51736381245871,9.57941671425143,9.4397976852178,9.56390348880325,234866.695657243,0.0,1.0
2015-04-02,12.3,12.41,12.08,12.13,202695,9.54063365063098,9.62595639059597,9.36998817070099,9.40877123432144,261318.963844201,0.0,1.0
2015-04-06,12.29,12.36,12.15,12.21,143240,9.53287703790689,9.58717332697552,9.42428445976963,9.47082413611417,184668.237406168,0.0,1.0
2015-04-07,12.26,12.38,12.2001,12.22,163388,9.50960719973462,9.6026865524237,9.46314508951732,9.47858074883826,210643.49325132,0.0,1.0
2015-04-08,12.27,12.37,12.23,12.24,74503,9.51736381245871,9.59492993969961,9.48633736156235,9.49409397428644,96050.9473015342,0.0,1.0
2015-04-09,12.24,12.3,12.04,12.23,42596,9.49409397428644,9.54063365063098,9.33896171980463,9.48633736156235,54915.723544772,0.0,1.0
2015-04-10,12.19,12.31,12.17,12.23,48619,9.45531091066598,9.54839026335507,9.4397976852178,9.48633736156235,62680.7109358454,0.0,1.0
2015-04-13,12.25,12.25,12.1301,12.14,88168,9.50185058701053,9.50185058701053,9.40884880044868,9.41652784704553,113668.173384718,0.0,1.0
2015-04-14,12.3,12.35,12.0651,12.26,46069,9.54063365063098,9.57941671425143,9.3584308177421,9.50960719973462,59393.1934450207,0.0,1.0
2015-04-15,12.55,12.64,12.32,12.32,97392,9.73454896873323,9.80435848325004,9.55614687607916,9.55614687607916,125559.962143686,0.0,1.0
2015-04-16,12.53,12.59,12.43,12.5,77547,9.71903574328505,9.76557541962959,9.64146961604415,9.69576590511278,99975.3407297971,0.0,1.0
2015-04-17,12.33,12.55,12.25,12.44,78261,9.56390348880325,9.73454896873323,9.50185058701053,9.64922622876824,100895.845627228,0.0,1.0
2015-04-20,12.69,12.7,12.35,12.35,83275,9.8431415468705,9.85089815959459,9.57941671425143,9.57941671425143,107360.007469971,0.0,1.0
2015-04-21,12.74,12.85,12.63,12.71,95585,9.88192461049095,9.96724735045594,9.79660187052596,9.85865477231868,123230.337004109,0.0,1.0
2015-04-22,12.68,12.75,12.59,12.75,158094,9.83538493414641,9.88968122321504,9.76557541962959,9.88968122321504,203818.349095858,0.0,1.0
2015-04-23,12.53,12.67,12.5,12.63,71282,9.71903574328505,9.82762832142232,9.69576590511278,9.79660187052596,91898.3614827318,0.0,1.0
2015-04-24,12.49,12.59,12.4898,12.51,67065,9.68800929238869,9.76557541962959,9.68785416013421,9.70352251783687,86461.7100086895,0.0,1.0
2015-04-27,12.54,12.69,12.38,12.55,81192,9.72679235600914,9.8431415468705,9.6026865524237,9.73454896873323,104674.556907858,0.0,1.0
2015-04-28,12.63,12.69,12.54,12.57,105802,9.79660187052596,9.8431415468705,9.72679235600914,9.75006219418141,136402.32375068,0.0,1.0
2015-04-29,12.7,12.75,12.5955,12.61,78060,9.85089815959459,9.88968122321504,9.76984155662784,9.78108864507777,100636.711895598,0.0,1.0
2015-04-30,12.4,12.74,12.35,12.68,164536,9.61819977787188,9.88192461049095,9.57941671425143,9.83538493414641,212123.520733464,0.0,1.0
2015-05-01,12.56,12.591,12.33,12.55,156809,9.74230558145732,9.766351080902,9.56390348880325,9.73454896873323,202161.698124992,0.0,1.0
2015-05-04,12.8,12.89,12.58,12.61,92227,9.92846428683549,9.9982738013523,9.7578188069055,9.78108864507777,118901.127696584,0.0,1.0
2015-05-05,12.76,12.86,12.58,12.72,103467,9.89743783593913,9.97500396318003,9.7578188069055,9.86641138504277,133391.989107121,0.0,1.0
2015-05-06,12.87,12.89,12.74,12.88,161675,9.98276057590412,9.9982738013523,9.88192461049095,9.99051718862821,208435.055031013,0.0,1.0
2015-05-07,12.92,12.92,12.84,12.89,101768,10.0215436395246,10.0215436395246,9.95949073773185,9.9982738013523,131201.60000245,0.0,1.0
2015-05-08,12.97,13.07,12.852,12.99,173777,10.060326703145,10.1378928303859,9.96879867300076,10.0758399285932,224037.226275704,0.0,1.0
2015-05-11,13.11,13.16,13.0,13.0,206789,10.1689192812823,10.2077023449027,10.0835965413173,10.0835965413173,266597.040945156,0.0,1.0
2015-05-12,13.02,13.11,12.8,13.01,100878,10.0991097667655,10.1689192812823,9.92846428683549,10.0913531540414,130054.191937025,0.0,1.0
2015-05-13,13.19,13.2,12.98,13.07,196777,10.230972183075,10.2387287957991,10.0680833158691,10.1378928303859,253689.344820397,0.0,1.0
2015-05-14,13.29,13.33,13.2175,13.26,181921,10.3085383103159,10.3395647612123,10.2523028680663,10.2852684721436,234536.654685616,0.0,1.0
2015-05-15,13.3,13.35,13.2,13.31,83232,10.31629492304,10.3550779866605,10.2387287957991,10.3240515357641,107304.570900518,0.0,1.0
2015-05-18,13.32,13.37,13.204,13.3,177757,10.3318081484882,10.3705912121086,10.2418314408887,10.31629492304,229168.33200648,0.0,1.0
2015-05-19,13.25,13.33,13.25,13.3,183830,10.2775118594195,10.3395647612123,10.2775118594195,10.31629492304,236997.780524826,0.0,1.0
2015-05-20,13.2,13.3,13.06,13.3,106153,10.2387287957991,10.31629492304,10.1301362176618,10.31629492304,136854.840864123,0.0,1.0
2015-05-21,13.34,13.4,13.2,13.26,130312,10.3473213739364,10.3938610502809,10.2387287957991,10.2852684721436,168001.168338959,0.0,1.0
2015-05-22,13.53,13.6,13.25,13.25,224692,10.4946970156941,10.5489933047627,10.2775118594195,10.2775118594195,289677.992175836,0.0,1.0
2015-05-26,13.38,13.53,13.36,13.53,105122,10.3783478248327,10.4946970156941,10.3628345993845,10.4946970156941,135525.652419794,0.0,1.0
2015-05-27,13.49,13.53,13.28,13.46,205153,10.4636705647977,10.4946970156941,10.3007816975918,10.4404007266254,264487.872860847,0.0,1.0
2015-05-28,13.22,13.31,13.04,13.26,198203,10.2542420212473,10.3240515357641,10.1146229922137,10.2852684721436,255527.776170167,0.0,1.0
2015-05-29,12.97,13.21,12.93,13.2,456280,10.060326703145,10.2464854085232,10.0293002522487,10.2387287957991,588246.4630249,0.0,1.0
2015-06-01,12.89,13.26,12.79,13.26,284277,9.9982738013523,10.2852684721436,9.9207076741114,10.2852684721436,366496.317544773,0.0,1.0
2015-06-02,13.23,13.235,12.772,12.8,235610,10.2619986339714,10.2658769403334,9.90674577120804,9.92846428683549,303753.723926747,0.0,1.0
2015-06-03,13.46,13.48,13.21,13.3,396362,10.4404007266254,10.4559139520736,10.2464854085232,10.31629492304,510998.826548339,0.0,1.0
2015-06-04,13.56,13.6155,13.4,13.44,278399,10.5179668538663,10.561016054485,10.3938610502809,10.4248875011773,358918.267422788,0.0,1.0
2015-06-05,13.71,13.77,13.55,13.65,197667,10.6343160447277,10.6808557210722,10.5102102411423,10.5877763683832,254836.752885822,0.0,1.0
2015-06-08,13.79,13.849,13.63,13.7,204751,10.6963689465204,10.7421329615926,10.572263142935,10.6265594320036,263969.605397588,0.0,1.0
2015-06-09,13.7,13.82,13.59,13.81,189142,10.6265594320036,10.7196387846927,10.5412366920386,10.7118821719686,243846.130686104,0.0,1.0
2015-06-10,13.81,13.85,13.71,13.76,443340,10.7118821719686,10.742908622865,10.6343160447277,10.6730991083482,571563.923287145,0.0,1.0
2015-06-11,13.68,13.83,13.65,13.77,180481,10.7041255592445,10.8214953570432,10.6806515996848,10.7745474379238,230656.868357424,0.12,1.0
2015-06-12,13.65,13.7,13.43,13.44,199347,10.6806515996848,10.7197748656177,10.50850922958,10.5163338827665,254767.84113811,0.0,1.0
2015-06-15,13.57,13.74,13.43,13.58,149797,10.6180543741921,10.751073478364,10.50850922958,10.6258790273787,191442.350770093,0.0,1.0
2015-06-16,13.63,13.64,13.5,13.52,194610,10.6650022933116,10.6728269464982,10.563281801886,10.5789311082592,248713.89869869,0.0,1.0
2015-06-17,13.51,13.72,13.46,13.72,191850,10.5711064550726,10.7354241719908,10.5319831891397,10.7354241719908,245186.585814417,0.0,1.0
2015-06-18,13.5,13.6,13.42,13.51,208789,10.563281801886,10.6415283337519,10.5006845763934,10.5711064550726,266834.829635687,0.0,1.0
2015-06-19,13.79,13.84,13.44,13.44,495699,10.7901967442969,10.8293200102298,10.5163338827665,10.5163338827665,633509.228051191,0.0,1.0
2015-06-22,13.93,13.95,13.8,13.8,332652,10.8997418889091,10.9153911952822,10.7980213974835,10.7980213974835,425133.219412756,0.0,1.0
2015-06-23,14.0,14.03,13.93,13.93,307438,10.9545144612151,10.9779884207749,10.8997418889091,10.8997418889091,392909.426998244,0.0,1.0
2015-06-24,14.05,14.12,14.02,14.07,416979,10.9936377271481,11.0484102994541,10.9701637675883,11.0092870335212,532904.130134529,0.0,1.0
2015-06-25,14.2,14.24,14.05,14.15,751411,11.1110075249468,11.1423061376931,10.9936377271481,11.0718842590139,960312.210755261,0.0,1.0
2015-06-26,14.04,14.25,13.99,14.2,1345704,10.9858130739615,11.1501307908797,10.9466898080286,11.1110075249468,1719825.7455137,0.0,1.0
2015-06-29,13.81,14.0404,13.71,14.0,249078,10.8058460506701,10.9861260600889,10.7275995188043,10.9545144612151,318324.65166267,0.0,1.0
2015-06-30,13.75,14.05,13.71,13.95,300851,10.7588981315506,10.9936377271481,10.7275995188043,10.9153911952822,384491.162516826,0.0,1.0
2015-07-01,13.79,13.95,13.79,13.89,643400,10.7901967442969,10.9153911952822,10.7901967442969,10.8684432761627,822272.865848299,0.0,1.0
2015-07-02,13.83,13.88,13.7,13.88,199297,10.8214953570432,10.8606186229762,10.7197748656177,10.8606186229762,254703.940542383,0.0,1.0
2015-07-06,13.88,13.88,13.7,13.78,219576,10.8606186229762,10.8606186229762,10.7197748656177,10.7823720911103,280620.744158385,0.0,1.0
2015-07-07,13.8,13.87,13.6001,13.87,488584,10.7980213974835,10.8527939697896,10.6416065802837,10.8527939697896,624416.17327887,0.0,1.0
2015-07-08,13.76,13.83,13.58,13.71,680958,10.7667227847372,10.8214953570432,10.6258790273787,10.7275995188043,870272.437336531,0.0,1.0
2015-07-09,13.92,14.0,13.87,13.97,622244,10.8919172357225,10.9545144612151,10.8527939697896,10.9310405016554,795235.245783195,0.0,1.0
2015-07-10,13.91,14.068,13.895,14.04,488630,10.8840925825359,11.0077221028839,10.872355602756,10.9858130739615,624474.961826941,0.0,1.0
2015-07-13,13.89,13.96,13.88,13.9,380768,10.8684432761627,10.9232158484688,10.8606186229762,10.8762679293493,486626.040695253,0.0,1.0
2015-07-14,13.88,13.96,13.8,13.96,396365,10.8606186229762,10.9232158484688,10.7980213974835,10.9232158484688,506559.192527136,0.0,1.0
2015-07-15,13.9,13.95,13.86,13.94,321652,10.8762679293493,10.9153911952822,10.844969316603,10.9075665420956,411075.088352249,0.0,1.0
2015-07-16,13.97,13.97,13.83,13.92,425271,10.9310405016554,10.9310405016554,10.8214953570432,10.8919172357225,543501.404930326,0.0,1.0
2015-07-17,13.89,13.96,13.8,13.95,176102,10.8684432761627,10.9232158484688,10.7980213974835,10.9153911952822,225060.454183428,0.0,1.0
2015-07-20,13.96,13.96,13.8,13.93,339440,10.9232158484688,10.9232158484688,10.7980213974835,10.8997418889091,433808.364289006,0.0,1.0
2015-07-21,13.78,14.08,13.77,13.92,169749,10.7823720911103,11.0171116867078,10.7745474379238,10.8919172357225,216941.244490027,0.0,1.0
2015-07-22,14.08,14.13,13.76,13.76,199122,11.0171116867078,11.0562349526407,10.7667227847372,10.7667227847372,254480.288457328,0.0,1.0
2015-07-23,13.81,14.15,13.78,14.15,264437,10.8058460506701,11.0718842590139,10.7823720911103,11.0718842590139,337953.636658884,0.0,1.0
2015-07-24,13.61,13.83,13.6,13.76,120273,10.6493529869384,10.8214953570432,10.6415283337519,10.7667227847372,153710.327003688,0.0,1.0
2015-07-27,13.42,13.6,13.395,13.6,152516,10.5006845763934,10.6415283337519,10.4811229434269,10.6415283337519,194917.265165867,0.0,1.0
2015-07-28,13.16,13.4525,13.15,13.45,237005,10.2972435935422,10.5261146992498,10.2894189403557,10.5241585359531,302895.213817806,0.0,1.0
2015-07-29,13.4,13.42,13.12,13.19,123531,10.4850352700202,10.5006845763934,10.2659449807959,10.320717553102,157874.089821427,0.0,1.0
2015-07-30,12.6,13.2,12.37,13.0,454387,9.85906301509363,10.3285422062886,9.67909599180224,10.1720491425569,580711.999835577,0.0,1.0
2015-07-31,12.13,12.51,12.03,12.5,509811,9.49130431532426,9.78864113641439,9.41305778345844,9.78081648322781,651544.532189908,0.0,1.0
2015-08-03,11.78,12.2,11.73,12.18,520370,9.21744145379388,9.54607688763034,9.17831818786097,9.53042758125717,665039.059996082,0.0,1.0
2015-08-04,12.03,12.06,11.78,11.78,365814,9.41305778345844,9.43653174301819,9.21744145379388,9.21744145379388,467514.650524447,0.0,1.0
2015-08-05,11.92,12.2,11.9,12.0,192811,9.32698659840604,9.54607688763034,9.31133729203287,9.38958382389869,246414.75526434,0.0,1.0
2015-08-06,11.9,12.1,11.9,11.95,109047,9.31133729203287,9.46783035576452,9.31133729203287,9.35046055796578,139363.365250481,0.0,1.0
2015-08-07,11.9,11.93,11.71,11.81,201706,9.31133729203287,9.33481125159262,9.16266888148781,9.24091541335363,257782.671244633,0.0,1.0
2015-08-10,12.21,12.22,11.9,11.9,180538,9.55390154081692,9.5617261940035,9.31133729203287,9.31133729203287,230729.715036556,0.0,1.0
2015-08-11,12.23,12.23,12.0249,12.11,328694,9.56955084719009,9.56955084719009,9.40906721033328,9.4756550089511,420074.848254803,0.0,1.0
2015-08-12,12.38,12.44,11.93,12.19,263575,9.68692064498882,9.73386856410831,9.33481125159262,9.53825223444376,336851.990388507,0.0,1.0
2015-08-13,12.4,12.52,12.19,12.36,232206,9.70256995136198,9.79646578960097,9.53825223444376,9.67127133861565,296762.03463968,0.0,1.0
2015-08-14,12.56,12.56,12.32,12.39,144500,9.8277644023473,9.8277644023473,9.63997272586933,9.6947452981754,184672.7216585,0.0,1.0
2015-08-17,12.73,12.73,12.38,12.51,165047,9.9607835065192,9.9607835065192,9.68692064498882,9.78864113641439,210932.032467616,0.0,1.0
2015-08-18,12.65,12.76,12.56,12.76,169096,9.89818628102654,9.98425746607894,9.8277644023473,9.98425746607894,216106.702709798,0.0,1.0
2015-08-19,12.6,12.69,12.46,12.63,256238,9.85906301509363,9.92948489377287,9.74951787048148,9.88253697465338,327475.216971147,0.0,1.0
2015-08-20,12.41,12.55,12.39,12.55,436124,9.71039460454857,9.81993974916072,9.6947452981754,9.81993974916072,557371.668239389,0.0,1.0
2015-08-21,12.32,12.38,12.17,12.23,363684,9.63997272586933,9.68692064498882,9.52260292807059,9.56955084719009,464792.485146367,0.0,1.0
2015-08-24,11.91,12.23,11.78,11.82,340649,9.31916194521945,9.56955084719009,9.21744145379388,9.24874006654021,435353.480693747,0.0,1.0
2015-08-25,11.96,12.33,11.945,12.3,441035,9.35828521115237,9.64779737905591,9.34654823137249,9.62432341949616,563647.984751949,0.0,1.0
2015-08-26,12.32,12.4,12.04,12.19,413317,9.63997272586933,9.70256995136198,9.42088243664502,9.53825223444376,528224.050503296,0.0,1.0
2015-08-27,12.3,12.525,12.23,12.46,191378,9.62432341949616,9.80037811619426,9.56955084719009,9.74951787048148,244583.36419073,0.0,1.0
2015-08-28,12.31,12.42,12.2,12.22,115586,9.63214807268274,9.71821925773515,9.54607688763034,9.5617261940035,147720.285159996,0.0,1.0
2015-08-31,12.39,12.41,12.225,12.25,166504,9.6947452981754,9.71039460454857,9.56563852059679,9.58520015356325,212794.095827176,0.0,1.0
2015-09-01,12.02,12.31,12.01,12.22,208841,9.40523313027186,9.63214807268274,9.39740847708528,9.5617261940035,266901.286255245,0.0,1.0
2015-09-02,12.25,12.25,12.06,12.1,250766,9.58520015356325,9.58520015356325,9.43653174301819,9.46783035576452,320481.935774502,0.0,1.0
2015-09-03,12.32,12.4,12.23,12.3,146048,9.63997272586933,9.70256995136198,9.56955084719009,9.62432341949616,186651.084102288,0.0,1.0
2015-09-04,12.35,12.35,12.17,12.2,109608,9.66344668542907,9.66344668542907,9.52260292807059,9.54607688763034,140080.329934567,0.0,1.0
2015-09-08,12.44,12.53,12.4,12.47,186832,9.73386856410831,9.80429044278755,9.70256995136198,9.75734252366806,238773.522026996,0.0,1.0
2015-09-09,12.33,12.54,12.3,12.54,211515,9.64779737905591,9.81211509597413,9.62432341949616,9.81211509597413,270318.690114863,0.0,1.0
2015-09-10,12.45,12.47,12.1846,12.26,164683,9.83558905553388,9.85138919859498,9.6259211571131,9.68548769645344,208457.606191509,0.12,1.0
2015-09-11,12.54,12.56,12.34,12.37,113239,9.90668969930882,9.92248984236992,9.74868826869784,9.77238848328948,143339.208464264,0.0,1.0
2015-09-14,12.58,12.685,12.49,12.54,174096,9.93828998543102,10.0212407365018,9.86718934165608,9.90668969930882,220372.688179818,0.0,1.0
2015-09-15,12.67,12.7,12.554,12.59,103994,10.009390629206,10.0330908437976,9.91774979945159,9.94619005696157,131636.782778306,0.0,1.0
2015-09-16,12.61,12.676,12.53,12.65,76806,9.96199020002267,10.0141306721243,9.89878962777827,9.99359048614487,97221.9045144007,0.0,1.0
2015-09-17,12.5,12.6799,12.375,12.63,172340,9.87508941318663,10.0172117000212,9.77633851905476,9.97779034308377,218149.923495714,0.0,1.0
2015-09-18,12.51,12.56,12.215,12.33,227446,9.88298948471718,9.92248984236992,9.64993737456597,9.74078819716729,287903.722289696,0.0,1.0
2015-09-21,12.47,12.69,12.4,12.55,104175,9.85138919859498,10.0251907722671,9.79608869788113,9.91458977083937,131865.894627864,0.0,1.0
2015-09-22,12.39,12.49,12.32,12.38,89120,9.78818862635058,9.86718934165608,9.73288812563674,9.78028855482004,112809.105152246,0.0,1.0
2015-09-23,12.36,12.515,12.26,12.39,140546,9.76448841175894,9.88693952048245,9.68548769645344,9.78818862635058,177904.718275668,0.0,1.0
2015-09-24,12.46,12.54,12.28,12.29,92144,9.84348912706443,9.90668969930882,9.70128783951454,9.70918791104509,116636.918594575,0.0,1.0
2015-09-25,12.37,12.69,12.37,12.59,151074,9.77238848328948,10.0251907722671,9.77238848328948,9.94619005696157,191231.179889704,0.0,1.0
2015-09-28,12.34,12.49,12.28,12.37,118544,9.74868826869784,9.86718934165608,9.70128783951454,9.77238848328948,150054.337535546,0.0,1.0
2015-09-29,12.35,12.49,12.2501,12.42,702891,9.75658834022839,9.86718934165608,9.6776666256382,9.81188884094223,889727.387001427,0.0,1.0
2015-09-30,12.27,12.49,12.09,12.45,215289,9.69338776798399,9.86718934165608,9.5511864804341,9.83558905553388,272515.254029644,0.0,1.0
2015-10-01,12.31,12.35,12.04,12.25,151586,9.72498805410619,9.75658834022839,9.51168612278136,9.67758762492289,191879.275287347,0.0,1.0
2015-10-02,12.12,12.35,11.88,12.18,154229,9.57488669502575,9.75658834022839,9.38528497829257,9.62228712420905,195224.814615414,0.0,1.0
2015-10-05,12.29,12.38,12.15,12.19,132089,9.70918791104509,9.78028855482004,9.5985869096174,9.6301871957396,167199.751912646,0.0,1.0
2015-10-06,12.23,12.36,12.21,12.33,120281,9.6617874818618,9.76448841175894,9.6459873388007,9.74078819716729,152253.051804503,0.0,1.0
2015-10-07,12.36,12.38,12.22,12.25,154349,9.76448841175894,9.78028855482004,9.65388741033125,9.67758762492289,195376.711974237,0.0,1.0
2015-10-08,12.42,12.47,12.26,12.33,240436,9.81188884094223,9.85138919859498,9.68548769645344,9.74078819716729,304346.611382242,0.0,1.0
2015-10-09,12.44,12.51,12.38,12.49,172357,9.82768898400333,9.88298948471718,9.78028855482004,9.86718934165608,218171.442288214,0.0,1.0
2015-10-12,12.45,12.61,12.42,12.48,217575,9.83558905553388,9.96199020002267,9.81188884094223,9.85928927012553,275408.898715214,0.0,1.0
2015-10-13,12.47,12.62,12.37,12.37,67717,9.85138919859498,9.96989027155322,9.77238848328948,9.77238848328948,85716.9453949129,0.0,1.0
2015-10-14,12.13,12.54,12.08,12.51,152455,9.5827867665563,9.90668969930882,9.54328640890356,9.88298948471718,192979.265327487,0.0,1.0
2015-10-15,12.36,12.38,12.0,12.16,135637,9.76448841175894,9.78028855482004,9.48008583665916,9.60648698114795,171690.850488501,0.0,1.0
2015-10-16,12.32,12.42,12.2001,12.38,112040,9.73288812563674,9.81188884094223,9.63816626798545,9.78028855482004,141821.500687361,0.0,1.0
2015-10-19,12.21,12.38,12.17,12.29,116370,9.6459873388007,9.78028855482004,9.6143870526785,9.70918791104509,147302.46371821,0.0,1.0
2015-10-20,12.39,12.46,12.1777,12.23,189582,9.78818862635058,9.84348912706443,9.62047010775702,9.6617874818618,239975.042335874,0.0,1.0
2015-10-21,12.14,12.44,12.105,12.41,103135,9.59068683808685,9.82768898400333,9.56303658772993,9.80398876941168,130549.450851401,0.0,1.0
2015-10-22,12.3,12.36,12.15,12.17,101251,9.71708798257564,9.76448841175894,9.5985869096174,9.6143870526785,128164.662317887,0.0,1.0
2015-10-23,12.48,12.53,12.258,12.36,157324,9.85928927012553,9.89878962777827,9.68390768214733,9.76448841175894,199142.500661714,0.0,1.0
2015-10-26,12.42,12.56,12.31,12.47,85290,9.81188884094223,9.92248984236992,9.72498805410619,9.85138919859498,107961.047783158,0.0,1.0
2015-10-27,12.47,12.52,12.33,12.33,120148,9.85138919859498,9.89088955624772,9.74078819716729,9.74078819716729,152084.698898474,0.0,1.0
2015-10-28,12.85,12.89,12.46,12.46,339003,10.1515919167559,10.1831922028781,9.84348912706443,9.84348912706443,429113.836107794,0.0,1.0
2015-10-29,12.72,12.96,12.56,12.85,216743,10.0488909868587,10.2384927035919,9.92248984236992,10.1515919167559,274355.743694045,0.0,1.0
2015-10-30,13.04,13.13,12.6,12.65,621343,10.3016932758363,10.3727939196112,9.95409012849212,9.99359048614487,786503.005190887,0.0,1.0
2015-11-02,13.6,13.8,12.91,13.06,619634,10.744097281547,10.902098712158,10.1989923459391,10.3174934188974,784339.733638993,0.0,1.0
2015-11-03,13.49,13.62,13.3427,13.62,273213,10.657196494711,10.7598974246081,10.540828441066,10.7598974246081,345836.10913331,0.0,1.0
2015-11-04,13.78,13.8,13.44,13.52,268867,10.8862985690969,10.902098712158,10.6176961370583,10.6808967093027,340334.893121286,0.0,1.0
2015-11-05,13.93,13.96,13.74,13.78,124039,11.0047996420552,11.0284998566468,10.8546982829747,10.8862985690969,157009.970758297,0.0,1.0
2015-11-06,14.69,14.7199,13.94,13.95,437999,11.6052050783769,11.6288262922533,11.0126997135857,11.0205997851163,554424.093891143,0.0,1.0
2015-11-09,14.02,14.5299,13.84,14.41,484249,11.0759002858301,11.4787249331728,10.9336989982802,11.3840030755215,612967.867604017,0.0,1.0
2015-11-10,14.45,14.55,13.95,14.04,329182,11.4156033616437,11.4946040769492,11.0205997851163,11.0917004288912,416682.303099492,0.0,1.0
2015-11-11,14.28,14.65,14.26,14.57,148000,11.2813021456244,11.5736047922547,11.2655020025633,11.5104042200103,187340.075881198,0.0,1.0
2015-11-12,14.17,14.29,14.08,14.25,163345,11.1944013587884,11.289202217155,11.1233007150134,11.2576019310328,206763.950640637,0.0,1.0
2015-11-13,14.24,14.42,14.11,14.11,143295,11.2497018595022,11.3919031470521,11.1470009296051,11.1470009296051,181384.433604029,0.0,1.0
2015-11-16,14.39,14.43,14.06,14.2,227712,11.3682029324604,11.3998032185826,11.1075005719523,11.21810157338,288240.428101754,0.0,1.0
2015-11-17,14.38,14.66,14.35,14.43,242679,11.3603028609299,11.5815048637853,11.3366026463382,11.3998032185826,307185.826180901,0.0,1.0
2015-11-18,14.73,14.74,14.34,14.38,162376,11.6368053644991,11.6447054360297,11.3287025748077,11.3603028609299,205537.379468145,0.0,1.0
2015-11-19,14.63,14.75,14.52,14.69,185462,11.5578046491936,11.6526055075602,11.4709038623576,11.6052050783769,234759.899682965,0.0,1.0
2015-11-20,14.71,14.86,14.59,14.71,175005,11.621005221438,11.7395062943963,11.5262043630714,11.621005221438,221523.3106729,0.0,1.0
2015-11-23,14.69,14.87,14.64,14.64,122760,11.6052050783769,11.7474063659268,11.5657047207242,11.5657047207242,155390.998075513,0.0,1.0
2015-11-24,14.84,14.87,14.5,14.5,198967,11.7237061513352,11.7474063659268,11.4551037192965,11.4551037192965,251854.681607123,0.0,1.0
2015-11-25,15.09,15.14,14.79,14.86,132040,11.9212079395989,11.9607082972516,11.6842057936824,11.7395062943963,167137.727157793,0.0,1.0
2015-11-27,15.23,15.31,14.987,15.07,82433,12.0318089410266,12.095009513271,11.8398372028342,11.9054077965378,104344.624831857,0.0,1.0
2015-11-30,15.02,15.25,14.99,15.25,171995,11.865907438885,12.0476090840877,11.8422072242934,12.0476090840877,217713.2185891,0.0,1.0
2015-12-01,15.14,15.379,14.86,15.05,178829,11.9607082972516,12.1495200068318,11.7395062943963,11.8896076534767,226363.773174047,0.0,1.0
2015-12-02,15.03,15.2,14.9,15.18,203503,11.8738075104156,12.0081087264349,11.7711065805185,11.9923085833738,257596.401770618,0.0,1.0
2015-12-03,14.74,15.2,14.64,15.09,239172,11.6447054360297,12.0081087264349,11.5657047207242,11.9212079395989,302746.62586931,0.0,1.0
2015-12-04,15.02,15.07,14.64,14.75,203268,11.865907438885,11.9054077965378,11.5657047207242,11.6526055075602,257298.936109592,0.0,1.0
2015-12-07,14.56,15.0,14.51,15.0,216033,11.5025041484798,11.850107295824,11.463003790827,11.850107295824,273457.017654344,0.0,1.0
2015-12-08,14.42,14.6,14.33,14.51,184710,11.3919031470521,11.534104434602,11.3208025032771,11.463003790827,233808.009567676,0.0,1.0
2015-12-09,14.17,14.5,14.1,14.4,197684,11.1944013587884,11.4551037192965,11.1391008580745,11.376103003991,250230.645679045,0.0,1.0
2015-12-10,14.26,14.39,14.09,14.16,167160,11.2655020025633,11.3682029324604,11.131200786544,11.1865012872578,211593.020839872,0.0,1.0
2015-12-11,13.99,14.2,13.89,13.89,195782,11.1470009296051,11.3143254610716,11.0673225812877,11.0673225812877,245715.434787986,0.12,1.0
2015-12-14,13.96,14.19,13.88,14.01,168896,11.1230974251098,11.3063576262399,11.0593547464559,11.1629365992685,211972.265448059,0.0,1.0
2015-12-15,14.28,14.29,14.025,14.05,208007,11.3780681397255,11.3860359745573,11.1748883515162,11.1948079385955,261058.373312894,0.0,1.0
2015-12-16,14.57,14.62,14.2,14.31,166073,11.609135349846,11.6489745240047,11.3143254610716,11.4019716442208,208429.270318749,0.0,1.0
2015-12-17,14.59,14.7397,14.52,14.62,149819,11.6250710195095,11.7443495069407,11.5692961756873,11.6489745240047,188029.751072629,0.0,1.0
2015-12-18,14.77,14.82,14.43,14.5,356293,11.7684920464808,11.8083312206395,11.4975856622016,11.5533605060238,447164.138720191,0.0,1.0
2015-12-21,14.73,14.9,14.616,14.85,153849,11.7366207071539,11.8720738992935,11.645787390072,11.8322347251348,193087.586839939,0.0,1.0
2015-12-22,15.07,15.075,14.59,14.75,224861,12.007527091433,12.0115110088489,11.6250710195095,11.7525563768173,282210.920216678,0.0,1.0
2015-12-23,14.87,15.18,14.815,15.08,241103,11.8481703947982,12.0951732745822,11.8043473032237,12.0154949262648,302595.378909645,0.0,1.0
2015-12-24,14.72,14.87,14.65,14.83,60046,11.7286528723221,11.8481703947982,11.6728780284999,11.8162990554713,75360.4978868307,0.0,1.0
2015-12-28,14.82,14.87,14.56,14.64,117365,11.8083312206395,11.8481703947982,11.6011675150143,11.6649101936682,147298.485069578,0.0,1.0
2015-12-29,15.07,15.08,14.85,14.9,164460,12.007527091433,12.0154949262648,11.8322347251348,11.8720738992935,206404.880965729,0.0,1.0
2015-12-30,14.97,15.19,14.86,15.01,89375,11.9278487431156,12.1031411094139,11.8402025599665,11.9597200824426,112169.744839548,0.0,1.0
2015-12-31,14.62,14.94,14.62,14.94,124204,11.6489745240047,11.9039452386204,11.6489745240047,11.9039452386204,155881.745320853,0.0,1.0
2016-01-04,14.56,14.6,14.21,14.41,251772,11.6011675150143,11.6330388543412,11.3222932959034,11.4816499925382,315985.465709007,0.0,1.0
2016-01-05,14.95,14.97,14.49,14.56,194662,11.9119130734522,11.9278487431156,11.5453926711921,11.6011675150143,244309.783160346,0.0,1.0
2016-01-06,15.07,15.11,14.71,14.78,327929,12.007527091433,12.03939843076,11.7206850374904,11.7764598813126,411566.011250217,0.0,1.0
2016-01-07,14.34,15.05,14.34,14.82,395550,11.425875148716,11.9915914217696,11.425875148716,11.8083312206395,496433.483315054,0.0,1.0
2016-01-08,14.09,14.57,14.07,14.48,323746,11.2266792779225,11.609135349846,11.210743608259,11.5374248363603,406316.1534302,0.0,1.0
2016-01-11,14.31,14.4661,14.09,14.1,329493,11.4019716442208,11.5263495459442,11.2266792779225,11.2346471127542,413528.903344525,0.0,1.0
2016-01-12,14.32,14.41,14.135,14.39,324806,11.4099394790525,11.4816499925382,11.2625345346653,11.4657143228747,407646.502292074,0.0,1.0
2016-01-13,13.81,14.5,13.77,14.39,284222,11.0035799026337,11.5533605060238,10.9717085633068,11.4657143228747,356711.711527676,0.0,1.0
2016-01-14,13.67,14.05,13.6496,13.84,171453,10.8920302149894,11.1948079385955,10.8757758319326,11.027483407129,215181.418315803,0.0,1.0
2016-01-15,13.48,13.64,13.253,13.34,251553,10.7406413531863,10.8681267104941,10.5597715025058,10.6290916655419,315710.61061396,0.0,1.0
2016-01-19,13.24,13.66,13.15,13.62,275013,10.5494133172245,10.8840623801576,10.4777028037389,10.8521910408307,345153.992028627,0.0,1.0
2016-01-20,13.67,13.74,12.89,13.08,366682,10.8920302149894,10.9478050588115,10.2705390981136,10.4219279599167,460202.812612642,0.0,1.0
2016-01-21,13.42,13.76,13.12,13.67,191926,10.6928343441958,10.963740728475,10.4537992992436,10.8920302149894,240875.9770414,0.0,1.0
2016-01-22,13.9,14.03,13.28,13.62,337017,11.0752904161194,11.178872268932,10.5812846565515,10.8521910408307,422971.870171634,0.0,1.0
2016-01-25,13.67,13.9,13.63,13.9,237741,10.8920302149894,11.0752904161194,10.8601588756624,11.0752904161194,298375.913934532,0.0,1.0
2016-01-26,13.81,13.9,13.622,13.64,122977,11.0035799026337,11.0752904161194,10.853784607797,10.8681267104941,154341.80376093,0.0,1.0
2016-01-27,13.82,13.94,13.59,13.73,255845,11.0115477374655,11.1071617554464,10.8282875363354,10.9398372239798,321097.26845845,0.0,1.0
2016-01-28,14.73,15.98,14.58,15.0,899581,11.7366207071539,12.7326000611214,11.6171031846778,11.9517522476109,1129015.62218187,0.0,1.0
2016-01-29,15.1,15.13,14.72,15.04,656247,12.0314305959283,12.0553341004235,11.7286528723221,11.9836235869378,823620.235431814,0.0,1.0
2016-02-01,15.08,15.3,14.8048,15.04,529760,12.0154949262648,12.1907872925631,11.7962201116953,11.9836235869378,664873.219873552,0.0,1.0
2016-02-02,15.34,15.34,14.86,14.97,444370,12.22265863189,12.22265863189,11.8402025599665,11.9278487431156,557704.833726992,0.0,1.0
2016-02-03,15.34,15.46,14.9,15.46,356062,12.22265863189,12.3182726498709,11.8720738992935,12.3182726498709,446874.22307199,0.0,1.0
2016-02-04,14.81,15.4,14.735,15.29,404559,11.8003633858078,12.2704656408805,11.7406046245697,12.1828194577313,507740.193594881,0.0,1.0
2016-02-05,14.97,15.131,14.68,14.83,428092,11.9278487431156,12.0561308839067,11.6967815329952,11.8162990554713,537275.193374565,0.0,1.0
2016-02-08,14.76,15.0,14.58,14.87,329815,11.7605242116491,11.9517522476109,11.6171031846778,11.8481703947982,413933.028187472,0.0,1.0
2016-02-09,14.43,15.0,14.4,14.7,318520,11.4975856622016,11.9517522476109,11.4736821577064,11.7127172026586,399757.282531948,0.0,1.0
2016-02-10,14.59,14.94,14.499,14.56,200297,11.6250710195095,11.9039452386204,11.5525637225407,11.6011675150143,251381.967911909,0.0,1.0
2016-02-11,14.5,14.63,13.83,14.36,345442,11.5533605060238,11.6569423588365,11.0195155722972,11.4418108183795,433545.633531336,0.0,1.0
2016-02-12,14.84,15.12,14.62,14.62,343544,11.824266890303,12.0473662655917,11.6489745240047,11.6489745240047,431163.556040924,0.0,1.0
2016-02-16,15.07,15.12,14.63,14.99,284532,12.007527091433,12.0473662655917,11.6569423588365,11.9437844127791,357100.775817469,0.0,1.0
2016-02-17,15.0,15.33,15.0,15.14,233116,11.9517522476109,12.2146907970583,11.9517522476109,12.0633019352552,292571.325740038,0.0,1.0
2016-02-18,15.13,15.24,14.91,15.0,332945,12.0553341004235,12.1429802835726,11.8800417341252,11.9517522476109,417861.322468287,0.0,1.0
2016-02-19,15.15,15.345,15.11,15.11,234971,12.071269770087,12.2266425493059,12.03939843076,12.03939843076,294899.436248316,0.0,1.0
2016-02-22,14.87,15.34,14.86,15.31,269528,11.8481703947982,12.22265863189,11.8402025599665,12.1987551273948,338270.064191482,0.0,1.0
2016-02-23,15.07,15.16,14.8,14.88,237037,12.007527091433,12.0792376049187,11.792395550976,11.85613822963,297492.361482875,0.0,1.0
2016-02-24,15.07,15.11,14.81,14.87,165487,12.007527091433,12.03939843076,11.8003633858078,11.8481703947982,207693.813306431,0.0,1.0
2016-02-25,15.38,15.45,15.1,15.1,264451,12.254529971217,12.3103048150392,12.0314305959283,12.0314305959283,331898.195161546,0.0,1.0
2016-02-26,15.57,15.72,15.37,15.47,301966,12.4059188330201,12.5254363554962,12.2465621363853,12.3262404847027,378981.249456993,0.0,1.0
2016-02-29,15.33,15.74,15.33,15.56,463825,12.2146907970583,12.5413720251597,12.2146907970583,12.3979509981883,582121.755526749,0.0,1.0
2016-03-01,15.92,15.96,15.45,15.45,539686,12.684793052131,12.716664391458,12.3103048150392,12.3103048150392,677330.807423508,0.0,1.0
2016-03-02,15.77,16.07,15.7,15.9,419149,12.5652755296549,12.8043105746071,12.5095006858327,12.6688573824675,526051.31613708,0.0,1.0
2016-03-03,14.83,15.0,14.44,14.46,6224907,11.8162990554713,11.9517522476109,11.5055534970334,11.5214891666969,7812545.22897804,0.0,1.0
2016-03-04,15.03,15.1,14.74,14.98,1028687,11.9756557521061,12.0314305959283,11.7445885419856,11.9358165779474,1291049.60346584,0.0,1.0
2016-03-07,15.45,15.57,14.93,15.0,705843,12.3103048150392,12.4059188330201,11.8959774037887,11.9517522476109,885865.50161433,0.0,1.0
2016-03-08,15.12,15.5,15.12,15.41,502820,12.0473662655917,12.3501439891979,12.0473662655917,12.2784334757122,631062.278044437,0.0,1.0
2016-03-09,15.4,15.55,15.18,15.18,677207,12.2704656408805,12.3899831633566,12.0951732745822,12.0951732745822,849926.001606215,0.0,1.0
2016-03-10,15.41,15.68,15.26,15.47,567050,12.2784334757122,12.4935650161692,12.1589159532361,12.3262404847027,711673.888797377,0.0,1.0
2016-03-11,16.04,16.22,15.17,15.4,1087153,12.8760210880928,13.0205150903282,12.1776334106214,12.3622646357,1354295.24390309,0.12,1.0
2016-03-14,16.0,16.1699,15.88,16.01,334120,12.8439113098182,12.9802975930394,12.7475819749946,12.8519387543869,416222.120430982,0.0,1.0
2016-03-15,15.7,16.11,15.69,15.9,318438,12.6030879727591,12.9322132000732,12.5950605281905,12.7636368641319,396686.638291036,0.0,1.0
2016-03-16,15.77,16.0,15.64,15.68,376813,12.6592800847396,12.8439113098182,12.5549233053473,12.5870330836219,469405.919627556,0.0,1.0
2016-03-17,16.1,16.1,15.51,15.74,391316,12.9241857555046,12.9241857555046,12.450566525955,12.6351977510337,487472.690286632,0.0,1.0
2016-03-18,16.25,16.29,16.0,16.17,727306,13.0445974240341,13.0767072023087,12.8439113098182,12.980377867485,906024.319173279,0.0,1.0
2016-03-21,16.36,16.47,16.06,16.22,334870,13.1328993142891,13.2212012045441,12.89207597723,13.0205150903282,417156.415266141,0.0,1.0
2016-03-22,16.45,16.49,16.17,16.25,548752,13.2051463154069,13.2372560936814,12.980377867485,13.0445974240341,683594.879177365,0.0,1.0
2016-03-23,16.2,16.439,16.09,16.36,262653,13.0044602011909,13.1963161263814,12.9161583109359,13.1328993142891,327193.78845193,0.0,1.0
2016-03-24,16.1,16.21,15.77,16.07,278864,12.9241857555046,13.0124876457596,12.6592800847396,12.9001034217987,347388.259882273,0.0,1.0
2016-03-28,16.89,16.92,16.57,16.57,2609845,13.5583538764269,13.5824362101328,13.3014756502305,13.3014756502305,3251152.93875312,0.0,1.0
2016-03-29,16.88,16.94,16.56,16.82,6096192,13.5503264318582,13.59849109927,13.2934482056619,13.5021617644464,7594187.59964799,0.0,1.0
2016-03-30,17.11,17.15,16.82,16.82,794013,13.7349576569369,13.7670674352114,13.5021617644464,13.5021617644464,989122.993265185,0.0,1.0
2016-03-31,17.5,17.62,17.05,17.11,1302162,14.0480279951137,14.1443573299373,13.686792989525,13.7349576569369,1622137.64151995,0.0,1.0
2016-04-01,17.57,17.81,17.26,17.37,718231,14.1042201070941,14.2968787767414,13.8553693254664,13.9436712157214,894719.351667858,0.0,1.0
2016-04-04,17.68,17.79,17.44,17.614,665659,14.1925219973491,14.2808238876041,13.9998633277019,14.1395408631961,829229.020902571,0.0,1.0
2016-04-05,17.52,17.69,17.43,17.58,519224,14.064082884251,14.2005494419178,13.9918358831332,14.1122475516628,646811.068653942,0.0,1.0
2016-04-06,17.35,17.59,17.22,17.51,500094,13.9276163265841,14.1202749962314,13.8232595471919,14.0560554396823,622980.321725163,0.0,1.0
2016-04-07,17.15,17.37,17.05,17.3,394479,13.7670674352114,13.9436712157214,13.686792989525,13.887479103741,491412.923038109,0.0,1.0
2016-04-08,17.31,17.41,17.1297,17.27,237096,13.8955065483096,13.975780993996,13.7507717227371,13.863396770035,295356.75764906,0.0,1.0
2016-04-11,17.27,17.626,17.16,17.49,759582,13.863396770035,14.1491737966785,13.77509487978,14.040000550545,946231.385972724,0.0,1.0
2016-04-12,17.78,17.84,17.33,17.33,634065,14.2727964430355,14.3209611104473,13.9115614374469,13.9115614374469,789871.539539896,0.0,1.0
2016-04-13,18.08,18.14,17.8301,17.84,544260,14.5136197800946,14.5617844475064,14.3130139403244,14.3209611104473,677999.075977989,0.0,1.0
2016-04-14,18.29,18.49,18.05,18.06,325278,14.682196116036,14.8427450074087,14.4895374463887,14.4975648909573,405207.407187682,0.0,1.0
2016-04-15,18.35,18.39,18.25,18.3,203955,14.7303607834478,14.7624705617223,14.6500863377614,14.6902235606046,254072.137473065,0.0,1.0
2016-04-18,18.8,18.84,18.26,18.32,438263,15.0915957890364,15.123705567311,14.65811378233,14.7062784497419,545955.809788229,0.0,1.0
2016-04-19,19.16,19.2,18.78,18.86,617828,15.3805837935073,15.4126935717819,15.0755408998991,15.1397604564482,769644.679221934,0.0,1.0
2016-04-20,19.37,19.53,19.03,19.16,605113,15.5491601294487,15.6775992425469,15.276227014115,15.3805837935073,753805.267449874,0.0,1.0
2016-04-21,18.95,19.5799,18.41,19.38,1049022,15.212007457566,15.7176561909444,14.7785254508596,15.5571875740173,1306794.44875718,0.0,1.0
2016-04-22,19.96,20.04,19.01,19.32,810735,16.0227793589982,16.0869989155473,15.2601721249778,15.5090229066055,1009954.03090989,0.0,1.0
2016-04-25,19.92,20.06,19.693,19.97,535233,15.9906695807237,16.1030538046846,15.8084465890156,16.0308068035669,666753.903342018,0.0,1.0
2016-04-26,20.57,20.6,19.81,19.97,508927,16.5124534776851,16.536535811391,15.9023676904687,16.0308068035669,633983.823430436,0.0,1.0
2016-04-27,20.46,20.64,20.22,20.51,517844,16.4241515874301,16.5686455896655,16.2314929177828,16.4642888102732,645091.96615725,0.0,1.0
2016-04-28,20.15,20.47,20.11,20.32,428049,16.1753008058023,16.4321790319987,16.1431910275278,16.3117673634691,533231.959859815,0.0,1.0
2016-04-29,20.35,20.37,20.01,20.11,509724,16.3358496971751,16.3519045863123,16.0629165818414,16.1431910275278,634976.667408598,0.0,1.0
2016-05-02,20.51,20.6,20.28,20.5,440159,16.4642888102732,16.536535811391,16.2796575851946,16.4562613657046,548317.707131511,0.0,1.0
2016-05-03,19.87,20.4,19.87,20.3,292741,15.9505323578805,16.3759869200182,15.9505323578805,16.2957124743319,364675.205785604,0.0,1.0
2016-05-04,20.51,20.57,19.91,20.34,602843,16.4642888102732,16.5124534776851,15.9826421361551,16.3278222526064,750977.468415463,0.0,1.0
2016-05-05,20.76,20.85,20.46,20.61,729046,16.6649749244891,16.7372219256069,16.4241515874301,16.5445632559596,908191.883190847,0.0,1.0
2016-05-06,19.3,19.54,18.872,19.46,4254281,15.4929680174682,15.6856266871155,15.1493933899306,15.6214071305664,5299670.35415192,0.0,1.0
2016-05-09,19.33,19.48,19.24,19.38,633244,15.5170503511741,15.6374620197037,15.4448033500564,15.5571875740173,788848.798127011,0.0,1.0
2016-05-10,19.43,19.53,19.3,19.34,751754,15.5973247968605,15.6775992425469,15.4929680174682,15.5250777957428,936479.839346558,0.0,1.0
2016-05-11,19.42,19.52,19.35,19.45,432853,15.5892973522919,15.6695717979782,15.5331052403114,15.6133796859978,539216.429710616,0.0,1.0
2016-05-12,19.27,19.47,19.05,19.43,574158,15.4688856837623,15.629434575135,15.2922819032523,15.5973247968605,715243.805286758,0.0,1.0
2016-05-13,18.87,19.43,18.751,19.23,536521,15.1477879010169,15.5973247968605,15.0522613106501,15.4367759054878,668358.399005597,0.0,1.0
2016-05-16,18.96,19.05,18.76,18.95,765671,15.2200349021346,15.2922819032523,15.0594860107619,15.212007457566,953816.614307762,0.0,1.0
2016-05-17,18.39,19.045,18.305,18.97,1075408,14.7624705617223,15.288268180968,14.6942372828889,15.2280623467032,1339664.18678451,0.0,1.0
2016-05-18,19.15,19.2,18.42,18.42,1051100,15.3725563489387,15.4126935717819,14.7865528954282,14.7865528954282,1309383.06831379,0.0,1.0
2016-05-19,18.96,19.07,18.62,19.0,652544,15.2200349021346,15.3083367923896,14.947101786801,15.2521446804091,812891.31855176,0.0,1.0
2016-05-20,18.99,19.02,18.81,18.99,1246074,15.2441172358405,15.2681995695464,15.099623233605,15.2441172358405,1552267.33656744,0.0,1.0
2016-05-23,18.95,19.12,18.84,19.11,548649,15.212007457566,15.3484740152328,15.123705567311,15.3404465706641,683466.569353336,0.0,1.0
2016-05-24,19.56,19.61,18.9927,19.1,948230,15.7016815762528,15.741818799096,15.246284645874,15.3324191260955,1181235.18872342,0.0,1.0
2016-05-25,19.98,20.051,19.625,19.75,977015,16.0388342481355,16.0958291045728,15.7538599659489,15.8542030230569,1217093.42449681,0.0,1.0
2016-05-26,20.11,20.28,19.9,19.96,631977,16.1431910275278,16.2796575851946,15.9746146915864,16.0227793589982,787270.462718813,0.0,1.0
2016-05-27,19.94,20.13,19.86,20.06,290955,16.006724469861,16.159245916665,15.9425049133119,16.1030538046846,362450.338351478,0.0,1.0
2016-05-31,20.06,20.1,19.82,19.94,1059813,16.1030538046846,16.1351635829591,15.9103951350373,16.006724469861,1320237.08284544,0.0,1.0
2016-06-01,20.17,20.49,19.87,19.92,489025,16.1913556949396,16.448233921136,15.9505323578805,15.9906695807237,609191.375684666,0.0,1.0
2016-06-02,20.19,20.19,19.81,20.09,476053,16.2074105840769,16.2074105840769,15.9023676904687,16.1271361383905,593031.812215759,0.0,1.0
2016-06-03,19.98,20.04,19.6101,19.94,335681,16.0388342481355,16.0869989155473,15.7418990735416,16.006724469861,418166.699414558,0.0,1.0
2016-06-06,20.45,20.47,19.97,20.08,680805,16.4161241428614,16.4321790319987,16.0308068035669,16.1191086938219,848096.793666989,0.0,1.0
2016-06-07,20.52,20.63,20.38,20.46,498142,16.4723162548419,16.5606181450969,16.359932030881,16.4241515874301,620548.663700854,0.0,1.0
2016-06-08,20.5,20.6569,20.39,20.5,329178,16.4562613657046,16.5822119709865,16.3679594754496,16.4562613657046,410065.740330508,0.0,1.0
2016-06-09,20.12,20.5,20.09,20.49,324855,16.1512184720964,16.4562613657046,16.1271361383905,16.448233921136,404680.464900654,0.0,1.0
2016-06-10,19.9,20.01,19.73,19.98,265382,15.9746146915864,16.0629165818414,15.8381481339196,16.0388342481355,330593.37592546,0.0,1.0
2016-06-13,19.5,19.875,19.435,19.67,343346,15.7498462436646,16.0527279021966,15.6973467561857,15.8871525955324,425099.197567924,0.12,1.0
2016-06-14,19.12,19.58,19.02,19.43,545730,15.4429261630188,15.8144609974848,15.3621577207436,15.693308334072,675672.310406248,0.0,1.0
2016-06-15,19.37,19.5,19.05,19.22,538479,15.6448472687068,15.7498462436646,15.3863882534262,15.523694605294,666694.79419355,0.0,1.0
2016-06-16,19.13,19.33,19.045,19.21,467115,15.4510030072463,15.6125398917968,15.3823498313124,15.5156177610665,578338.503060881,0.0,1.0
2016-06-17,19.27,19.4,19.09,19.14,1711382,15.5640788264316,15.6690778013894,15.4186956303363,15.4590798514739,2118874.58986617,0.0,1.0
2016-06-20,19.27,19.71,19.25,19.5,487994,15.5640788264316,15.9194599724425,15.5479251379766,15.7498462436646,604188.94589703,0.0,1.0
2016-06-21,19.32,19.41,19.07,19.4,394781,15.6044630475692,15.6771546456169,15.4025419418812,15.6690778013894,488781.247823079,0.0,1.0
2016-06-22,19.25,19.54,19.18,19.26,255435,15.5479251379766,15.7821536205747,15.4913872283839,15.5560019822041,316255.944530481,0.0,1.0
2016-06-23,19.6,19.81,19.45,19.55,340583,15.8306146859398,16.0002284147177,15.709462022527,15.7902304648022,421678.307029283,0.0,1.0
2016-06-24,18.77,19.15,18.52,18.76,1673902,15.1602366150556,15.4671566957014,14.9583155093676,15.1521597708281,2072470.3273297,0.0,1.0
2016-06-27,17.77,18.58,17.63,18.51,788058,14.3525521923036,15.0067765747327,14.2394763731183,14.9502386651401,975700.382229537,0.0,1.0
2016-06-28,17.95,18.1123,17.37,18.07,1093684,14.4979353883989,14.6290225702116,14.0294784232028,14.5948575191292,1354098.17150303,0.0,1.0
2016-06-29,18.1,18.25,17.99,18.15,508413,14.6190880518118,14.7402407152246,14.530242765309,14.6594722729494,629469.859363733,0.0,1.0
2016-06-30,18.1,18.25,17.88,18.13,485467,14.6190880518118,14.7402407152246,14.4413974788063,14.6433185844943,601060.248687058,0.0,1.0
2016-07-01,17.71,18.12,17.455,17.86,428627,14.3040911269385,14.6352417402668,14.0981315991367,14.4252437903513,530686.228340933,0.0,1.0
2016-07-05,17.47,17.66,17.3,17.66,503070,14.110246865478,14.2637069058009,13.9729405136101,14.2637069058009,622854.651926905,0.0,1.0
2016-07-06,17.84,18.01,17.3,17.32,358599,14.4090901018962,14.5463964537641,13.9729405136101,13.9890942020652,443984.048594305,0.0,1.0
2016-07-07,18.25,18.265,17.88,17.88,461787,14.7402407152246,14.7523559815658,14.4413974788063,14.4413974788063,571741.867233922,0.0,1.0
2016-07-08,18.41,18.64,18.34,18.34,281639,14.8694702228649,15.0552376400979,14.8129323132722,14.8129323132722,348699.308871612,0.0,1.0
2016-07-11,18.75,18.82,18.46,18.48,238218,15.1440829266006,15.2006208361932,14.9098544440025,14.9260081324575,294939.450718038,0.0,1.0
2016-07-12,18.99,19.08,18.78,18.96,252894,15.3379271880611,15.4106187861087,15.1683134592831,15.3136966553785,313109.913817963,0.0,1.0
2016-07-13,19.09,19.13,18.8,19.07,319546,15.4186956303363,15.4510030072463,15.1844671477382,15.4025419418812,395632.243235801,0.0,1.0
2016-07-14,19.78,19.98,19.2101,19.39,545345,15.9759978820352,16.1375347665856,15.5156985295088,15.6610009571619,675195.639086167,0.0,1.0
2016-07-15,19.82,19.92,19.73,19.88,545827,16.0083052589452,16.0890737012204,15.9356136608976,16.0567663243104,675792.406816762,0.0,1.0
2016-07-18,19.8,19.96,19.68,19.76,302570,15.9921515704902,16.1213810781305,15.89522943976,15.9598441935801,374614.133288656,0.0,1.0
2016-07-19,19.86,20.0,19.72,19.8,359896,16.0406126358553,16.1536884550406,15.92753681667,15.9921515704902,445589.873794673,0.0,1.0
2016-07-20,19.86,19.95,19.6383,19.88,301032,16.0406126358553,16.113304233903,15.8615489993312,16.0567663243104,372709.924222992,0.0,1.0
2016-07-21,19.69,19.94,19.53,19.86,483158,15.9033062839875,16.1052273896755,15.7740767763472,16.0406126358553,598201.458873914,0.0,1.0
2016-07-22,20.83,20.929,19.82,19.82,753643,16.8240665259248,16.9040272837772,16.0083052589452,16.0083052589452,933090.918643825,0.0,1.0
2016-07-25,21.91,22.155,20.81,20.84,940089,17.696365702497,17.8942483860712,16.8079128374698,16.8321433701523,1163931.07693822,0.0,1.0
2016-07-26,22.19,22.29,21.8202,21.91,541823,17.9225173408676,18.0032857831428,17.6238356413339,17.696365702497,670835.025087942,0.0,1.0
2016-07-27,22.32,22.5,22.21,22.28,480333,18.0275163158253,18.1728995119207,17.9386710293226,17.9952089389152,594703.805681132,0.0,1.0
2016-07-28,22.34,22.44,22.11,22.25,376048,18.0436700042804,18.1244384465556,17.8579025870474,17.9709784062327,465587.783306118,0.0,1.0
2016-07-29,22.18,22.499,22.09,22.34,409135,17.91444049664,18.1720918274979,17.8417488985924,18.0436700042804,506553.040364393,0.0,1.0
2016-08-01,21.81,22.12,21.76,22.09,273640,17.6155972602218,17.8659794312749,17.5752130390842,17.8417488985924,338795.688379904,0.0,1.0
2016-08-02,21.45,21.91,21.38,21.74,239579,17.3248308680311,17.696365702497,17.2682929584384,17.5590593506291,296624.514787198,0.0,1.0
2016-08-03,21.76,21.87,21.36,21.43,410530,17.5752130390842,17.6640583255869,17.2521392699834,17.308677179576,508280.200082598,0.0,1.0
2016-08-04,21.85,22.02,21.2208,21.41,429578,17.6479046371319,17.7852109889997,17.1397095983363,17.292523491121,531863.668406894,0.0,1.0
2016-08-05,22.98,22.99,21.85,21.93,763654,18.5605880348417,18.5686648790692,17.6479046371319,17.712519390952,945485.611073188,0.0,1.0
2016-08-08,23.12,23.15,22.76,22.96,442378,18.6736638540269,18.6978943867095,18.3828974618362,18.5444343463866,547711.442165348,0.0,1.0
2016-08-09,22.86,23.235,22.8,23.18,510502,18.4636659041114,18.7665475626434,18.4152048387463,18.7221249193921,632056.265565408,0.0,1.0
2016-08-10,22.38,22.88,22.365,22.8,239746,18.0759773811904,18.4798195925665,18.0638621148492,18.4152048387463,296831.278710455,0.0,1.0
2016-08-11,22.68,23.0,22.49,22.49,350234,18.3182827080161,18.5767417232967,18.1648226676932,18.1648226676932,433627.28082169,0.0,1.0
2016-08-12,22.68,22.69,22.43,22.51,144476,18.3182827080161,18.3263595522436,18.116361602328,18.1809763561482,178876.793869226,0.0,1.0
2016-08-15,23.06,23.13,22.78,22.78,219690,18.6252027886618,18.6817406982545,18.3990511502913,18.3990511502913,271999.79820268,0.0,1.0
2016-08-16,22.67,23.14,22.64,22.94,405511,18.3102058637885,18.689817542482,18.285975331106,18.5282806579316,502066.139419031,0.0,1.0
2016-08-17,21.66,22.565,21.65,22.42,904883,17.494444596809,18.2253989993996,17.4863677525815,18.1082847581005,1120342.27045853,0.0,1.0
2016-08-18,21.89,21.9,21.4,21.49,395710,17.6802120140419,17.6882888582695,17.2844466468935,17.3571382449411,489931.449527892,0.0,1.0
2016-08-19,21.93,22.1,21.8,21.88,331976,17.712519390952,17.8498257428199,17.6075204159943,17.6721351698144,411021.91728405,0.0,1.0
2016-08-22,22.09,22.11,21.8,21.9,274982,17.8417488985924,17.8579025870474,17.6075204159943,17.6882888582695,340457.228409891,0.0,1.0
2016-08-23,22.31,22.39,22.12,22.16,241481,18.0194394715978,18.084054225418,17.8659794312749,17.898286808185,298979.394919119,0.0,1.0
2016-08-24,21.95,22.5,21.88,22.31,347027,17.7286730794071,18.1728995119207,17.6721351698144,18.0194394715978,429656.670630803,0.0,1.0
2016-08-25,21.83,22.1,21.78,21.94,216936,17.6317509486768,17.8498257428199,17.5913667275392,17.7205962351796,268590.050629963,0.0,1.0
2016-08-26,21.98,22.06,21.71,21.83,343537,17.7529036120896,17.8175183659098,17.5348288179466,17.6317509486768,425335.676066977,0.0,1.0
2016-08-29,22.0,22.29,21.95,22.08,267620,17.7690573005447,18.0032857831428,17.7286730794071,17.8336720543648,331342.282284132,0.0,1.0
2016-08-30,22.22,22.23,21.99,22.0,238779,17.9467478735501,17.9548247177776,17.7609804563171,17.7690573005447,295634.028927296,0.0,1.0
2016-08-31,22.32,22.3799,21.88,22.28,288815,18.0275163158253,18.0758966127482,17.6721351698144,17.9952089389152,357583.967034945,0.0,1.0
2016-09-01,22.25,22.43,21.94,22.2,233592,17.9709784062327,18.116361602328,17.7205962351796,17.9305941850951,289211.966233148,0.0,1.0
2016-09-02,22.45,22.465,22.24,22.34,198516,18.1325152907831,18.1446305571244,17.9629015620052,18.0436700042804,245784.11370569,0.0,1.0
2016-09-06,22.52,22.75,22.31,22.45,486833,18.1890532003757,18.3748206176087,18.0194394715978,18.1325152907831,602751.503292846,0.0,1.0
2016-09-07,22.26,22.81,22.201,22.81,481545,17.9790552504602,18.4232816829738,17.9314018695178,18.4232816829738,596204.391758884,0.0,1.0
2016-09-08,22.02,22.36,21.88,22.18,518345,17.7852109889997,18.0598236927354,17.6721351698144,17.91444049664,641766.741314434,0.0,1.0
2016-09-09,21.92,22.28,21.82,21.88,524710,17.7044425467245,17.9952089389152,17.6236741044493,17.6721351698144,649647.294437289,0.0,1.0
2016-09-12,21.46,21.85,21.39,21.85,506303,17.3329077122586,17.6479046371319,17.2763698026659,17.6479046371319,626857.452908239,0.0,1.0
2016-09-13,21.24,21.41,20.54,21.24,998770,17.2521392699834,17.3902213639522,16.6835659418766,17.2521392699834,1229637.34920165,0.12,1.0
2016-09-14,20.74,21.34,20.72,21.15,543171,16.8460154641928,17.3333640311415,16.8297705119612,17.1790369849411,668725.881437376,0.0,1.0
2016-09-15,20.65,21.06,20.63,20.78,619057,16.7729131791505,17.1059346998988,16.7566682269189,16.8785053686561,762153.05674452,0.0,1.0
2016-09-16,20.39,20.7,20.03,20.53,1150173,16.5617288001394,16.8135255597296,16.2693196599702,16.6754434657608,1416037.40485127,0.0,1.0
2016-09-19,20.51,20.87,20.41,20.5,560241,16.6591985135291,16.9516076536984,16.577973752371,16.6510760374133,689741.640371739,0.0,1.0
2016-09-20,19.89,20.64,19.88,20.53,713567,16.1556049943488,16.7647907030347,16.147482518233,16.6754434657608,878509.200674604,0.0,1.0
2016-09-21,18.3,19.85,18.13,19.65,3264434,14.8641312919348,16.1231150898856,14.726049197966,15.9606655675694,4019013.35683264,0.0,1.0
2016-09-22,18.41,18.519,17.88,18.45,2700065,14.9534785292088,15.0420135188711,14.5229872950707,14.985968433672,3324189.52238467,0.0,1.0
2016-09-23,18.25,18.71,18.24,18.47,980249,14.8235189113558,15.1971528126831,14.81539643524,15.0022133859036,1206835.18920028,0.0,1.0
2016-09-26,17.61,18.15,17.605,17.99,602370,14.3036804399438,14.7422941501977,14.2996192018859,14.6123345323447,741608.828898143,0.0,1.0
2016-09-27,17.53,17.73,17.25,17.55,734994,14.2387006310174,14.4011501533336,14.0112712997746,14.254945583249,904889.087416635,0.0,1.0
2016-09-28,17.47,17.75,17.45,17.64,933901,14.1899657743225,14.4173951055652,14.1737208220909,14.3280478682913,1149773.77179608,0.0,1.0
2016-09-29,17.32,17.53,17.25,17.42,737923,14.0681286325853,14.2387006310174,14.0112712997746,14.1493533937434,908495.130645622,0.0,1.0
2016-09-30,17.46,17.52,17.11,17.32,1215362,14.1818432982067,14.2305781549015,13.8975566341533,14.0681286325853,1496294.95078988,0.0,1.0
2016-10-03,17.45,17.54,17.29,17.5,681775,14.1737208220909,14.2468231071332,14.0437612042379,14.2143332026699,839368.426917059,0.0,1.0
2016-10-04,17.56,17.77,17.385,17.44,730463,14.2630680593648,14.4336400577968,14.1209247273381,14.165598345975,899310.739219122,0.0,1.0
2016-10-05,17.68,17.87,17.5,17.71,846899,14.3605377727545,14.5148648189549,14.2143332026699,14.384905201102,1042661.11457245,0.0,1.0
2016-10-06,17.71,17.83,17.3,17.62,357667,14.384905201102,14.4823749144917,14.0518836803537,14.3118029160597,440342.32283399,0.0,1.0
2016-10-07,17.7,17.75,17.52,17.75,513981,14.3767827249861,14.4173951055652,14.2305781549015,14.4173951055652,632788.56431412,0.0,1.0
2016-10-10,17.85,17.95,17.7,17.7,521575,14.4986198667233,14.5798446278814,14.3767827249861,14.3767827249861,642137.930063828,0.0,1.0
2016-10-11,17.8,18.02,17.59,17.86,1052958,14.4580074861443,14.6367019606921,14.2874354877122,14.5067423428391,1296350.99566533,0.0,1.0
2016-10-12,17.44,17.89,17.44,17.78,456074,14.165598345975,14.5311097711866,14.165598345975,14.4417625339126,561496.264805505,0.0,1.0
2016-10-13,16.61,17.28,16.33,17.28,1933395,13.4914328283627,14.0356387281221,13.26400349712,14.0356387281221,2380302.47480373,0.0,1.0
2016-10-14,16.5,16.93,16.47,16.73,1285908,13.4020855910888,13.7513520640687,13.3777181627413,13.5889025417524,1583147.77620192,0.0,1.0
2016-10-17,15.87,16.67,15.86,16.42,1129659,12.8903695957927,13.5401676850576,12.8822471196768,13.3371057821623,1390781.55958006,0.0,1.0
2016-10-18,11.26,16.13,10.93,15.99,17249157,9.14590810640362,13.1015539748038,8.87786639458184,12.9878393091824,21236328.3733422,0.0,1.0
2016-10-19,13.33,13.8698,12.6,13.35,16540355,10.8272606623766,11.2657119231081,10.2343199059223,10.8435056146082,20363685.6103549,0.0,1.0
2016-10-20,13.65,14.35,13.27,14.03,9262395,11.0871798980825,11.6557532261893,10.7785258056817,11.3958339904834,11403413.0330893,0.0,1.0
2016-10-21,13.24,13.78,13.1,13.45,4347326,10.7541583773343,11.1927720875881,10.6404437117129,10.9247303757663,5352217.64646053,0.0,1.0
2016-10-24,13.03,13.4495,12.93,13.28,3145709,10.5835863789022,10.9243242519605,10.5023616177441,10.7866482817975,3872844.87531641,0.0,1.0
2016-10-25,12.98,13.34,12.94,13.0,2849344,10.5429739983232,10.8353831384924,10.5104840938599,10.5592189505548,3507974.61189624,0.0,1.0
2016-10-26,12.68,12.98,12.58,12.91,1899041,10.2992997148488,10.5429739983232,10.2180749536907,10.4861166655125,2338007.49047854,0.0,1.0
2016-10-27,12.43,12.7499,12.25,12.68,1813644,10.0962378119535,10.3560758228984,9.95003324186894,10.2992997148488,2232870.83167845,0.0,1.0
2016-10-28,12.68,12.82,12.41,12.5,2364016,10.2992997148488,10.4130143804702,10.0799928597219,10.1530951447642,2910462.23626089,0.0,1.0
2016-10-31,13.3,13.4,12.25,12.7,2378567,10.8028932340291,10.8841179951873,9.95003324186894,10.3155446670805,2928376.72414923,0.0,1.0
2016-11-01,13.15,13.35,12.9,13.3,1982139,10.681056092292,10.8435056146082,10.4779941893967,10.8028932340291,2440313.73159906,0.0,1.0
2016-11-02,13.0,13.05,12.65,13.05,1300293,10.5592189505548,10.5998313311339,10.2749322865014,10.5998313311339,1600857.89291374,0.0,1.0
2016-11-03,12.7,13.25,12.7,13.05,1532644,10.3155446670805,10.7622808534501,10.3155446670805,10.5998313311339,1886917.21360253,0.0,1.0
2016-11-04,13.0,13.3,12.5,12.6,1226204,10.5592189505548,10.8028932340291,10.1530951447642,10.2343199059223,1509643.09714995,0.0,1.0
2016-11-07,13.4,13.45,13.025,13.15,1044526,10.8841179951873,10.9247303757663,10.5795251408443,10.681056092292,1285969.92481972,0.0,1.0
2016-11-08,13.35,13.4,13.0,13.35,857281,10.8435056146082,10.8841179951873,10.5592189505548,10.8435056146082,1055442.93116627,0.0,1.0
2016-11-09,13.7,14.15,13.0,13.05,2195888,11.1277922786616,11.4933037038731,10.5592189505548,10.5998313311339,2703471.16900158,0.0,1.0
2016-11-10,13.85,14.375,13.75,13.95,2289042,11.2496294203988,11.6760594164789,11.1684046592406,11.3308541815569,2818157.87127289,0.0,1.0
2016-11-11,13.9,13.95,13.2,13.4,2538275,11.2902418009778,11.3308541815569,10.721668472871,10.8841179951873,3125001.49438291,0.0,1.0
2016-11-14,14.45,14.5,13.65,13.65,2060395,11.7369779873474,11.7775903679265,11.0871798980825,11.0871798980825,2536658.73635405,0.0,1.0
2016-11-15,14.8,15.0,14.2,14.25,1875014,12.0212646514008,12.1837141737171,11.5339160844522,11.5745284650312,2308426.60940555,0.0,1.0
2016-11-16,14.8,15.0,14.6,14.8,1325104,12.0212646514008,12.1837141737171,11.8588151290846,12.0212646514008,1631403.99689268,0.0,1.0
2016-11-17,14.2,14.8316,13.95,14.7,1436606,11.5339160844522,12.0469316759268,11.3308541815569,11.9400398902427,1768679.86992719,0.0,1.0
2016-11-18,14.8,14.95,14.3,14.3,823240,12.0212646514008,12.143101793138,11.6151408456103,11.6151408456103,1013533.29731246,0.0,1.0
2016-11-21,14.8,15.1,14.45,14.8,656441,12.0212646514008,12.2649389348752,11.7369779873474,12.0212646514008,808178.43061694,0.0,1.0
2016-11-22,15.3,15.35,14.85,14.95,1853515,12.4273884571914,12.4680008377705,12.0618770319799,12.143101793138,2281958.07974358,0.0,1.0
2016-11-23,15.55,15.6,15.05,15.4,797966,12.6304503600867,12.6710627406658,12.2243265542961,12.5086132183495,982417.17011228,0.0,1.0
2016-11-25,15.4,15.6,15.2,15.6,431775,12.5086132183495,12.6710627406658,12.3461636960333,12.6710627406658,531580.510479432,0.0,1.0
2016-11-28,15.35,15.7,15.25,15.4,1259424,12.4680008377705,12.7522875018239,12.3867760766124,12.5086132183495,1550541.95548618,0.0,1.0
2016-11-29,15.3,15.8,15.1,15.3,897650,12.4273884571914,12.833512262982,12.2649389348752,12.4273884571914,1105143.29276096,0.0,1.0
2016-11-30,15.1,15.65,14.9,15.5,1006160,12.2649389348752,12.7116751212448,12.102489412559,12.5898379795076,1238735.56001154,0.0,1.0
2016-12-01,14.85,15.45,14.65,15.15,956122,12.0618770319799,12.5492255989286,11.8994275096637,12.3055513154542,1177131.19296072,0.0,1.0
2016-12-02,14.85,15.1,14.75,14.85,833830,12.0618770319799,12.2649389348752,11.9806522708218,12.0618770319799,1026571.19345276,0.0,1.0
2016-12-05,15.35,15.65,14.95,14.95,1422073,12.4680008377705,12.7116751212448,12.143101793138,12.143101793138,1750787.54276884,0.0,1.0
2016-12-06,16.0,16.05,15.225,15.4,1237123,12.9959617852982,13.0365741658773,12.3664698863228,12.5086132183495,1523086.04218828,0.0,1.0
2016-12-07,15.75,16.25,15.55,16.1,1128217,12.7928998824029,13.1990236881935,12.6304503600867,13.0771865464563,1389006.23887806,0.0,1.0
2016-12-08,16.35,16.475,15.75,15.9,1291898,13.2802484493516,13.3817794007993,12.7928998824029,12.9147370241401,1590522.37467977,0.0,1.0
2016-12-09,16.4,16.5,16.1,16.25,957927,13.3208608299307,13.4020855910888,13.0771865464563,13.1990236881935,1179353.4217174,0.0,1.0
2016-12-12,16.0,16.5,15.725,16.4,1244554,12.9959617852982,13.4020855910888,12.7725936921134,13.3208608299307,1532234.73021647,0.0,1.0
2016-12-13,16.1,16.4,15.9,15.95,847537,13.1827787359619,13.4284205757624,13.0190175094282,13.0599578160616,1035088.73002444,0.13,1.0
2016-12-14,16.05,16.4,15.85,16.1,1298191,13.1418384293284,13.4284205757624,12.9780772027948,13.1827787359619,1585468.09581076,0.0,1.0
2016-12-15,16.25,16.375,15.9,16.05,921492,13.3055996558621,13.4079504224457,13.0190175094282,13.1418384293284,1125409.25529822,0.0,1.0
2016-12-16,16.65,16.75,16.15,16.35,5987562,13.6331221089295,13.7150027221964,13.2237190425953,13.387480269129,7312551.48332476,0.0,1.0
2016-12-19,17.1,17.325,16.45,16.7,1527330,14.0015848686303,14.1858162484807,13.4693608823958,13.6740624155629,1865313.33738614,0.0,1.0
2016-12-20,17.75,17.8,17.05,17.15,1669180,14.5338088548648,14.5747491614982,13.9606445619969,14.0425251752637,2038553.36862249,0.0,1.0
2016-12-21,17.7,17.85,17.3,17.65,890553,14.4928685482314,14.6156894681316,14.165346095164,14.4519282415979,1087623.75423074,0.0,1.0
2016-12-22,17.75,17.8,17.45,17.75,765069,14.5338088548648,14.5747491614982,14.2881670150643,14.5338088548648,934371.360295857,0.0,1.0
2016-12-23,17.55,17.8,17.425,17.65,1126403,14.3700476283311,14.5747491614982,14.2676968617476,14.4519282415979,1375665.07511262,0.0,1.0
2016-12-27,17.55,17.75,17.25,17.6,696850,14.3700476283311,14.5338088548648,14.1244057885306,14.4109879349645,851056.156271093,0.0,1.0
2016-12-28,17.4,17.75,17.25,17.5,782093,14.2472267084308,14.5338088548648,14.1244057885306,14.3291073216977,955162.606624854,0.0,1.0
2016-12-29,17.3,17.475,17.1,17.45,556339,14.165346095164,14.308637168381,14.0015848686303,14.2881670150643,679451.432767028,0.0,1.0
2016-12-30,17.35,17.45,17.15,17.3,422405,14.2062864017974,14.2881670150643,14.0425251752637,14.165346095164,515879.135667204,0.0,1.0
2017-01-03,17.25,17.8,17.075,17.6,763655,14.1244057885306,14.5747491614982,13.9811147153136,14.4109879349645,932644.455789912,0.0,1.0
2017-01-04,17.7,17.75,17.3,17.35,968033,14.4928685482314,14.5338088548648,14.165346095164,14.2062864017974,1182249.32786622,0.0,1.0
2017-01-05,17.35,17.675,17.15,17.55,1034712,14.2062864017974,14.4723983949147,14.0425251752637,14.3700476283311,1263683.7448053,0.0,1.0
2017-01-06,17.35,17.55,17.15,17.45,681078,14.2062864017974,14.3700476283311,14.0425251752637,14.2881670150643,831793.965416953,0.0,1.0
2017-01-09,17.3,17.4,17.0,17.25,612181,14.165346095164,14.2472267084308,13.9197042553635,14.1244057885306,747650.726558361,0.0,1.0
2017-01-10,17.25,17.45,16.9,17.25,924794,14.1244057885306,14.2881670150643,13.8378236420966,14.1244057885306,1129441.95591959,0.0,1.0
2017-01-11,17.05,17.25,16.725,17.25,1000616,13.9606445619969,14.1244057885306,13.6945325688796,14.1244057885306,1222042.63021218,0.0,1.0
2017-01-12,16.8,16.975,16.55,16.95,851688,13.7559430288298,13.8992341020468,13.5512414956627,13.87876394873,1040158.30612357,0.0,1.0
2017-01-13,16.85,17.45,16.75,16.9,1121394,13.7968833354632,14.2881670150643,13.7150027221964,13.8378236420966,1369547.63192289,0.0,1.0
2017-01-17,16.1,16.7,16.05,16.7,910557,13.1827787359619,13.6740624155629,13.1418384293284,13.6740624155629,1112054.44569956,0.0,1.0
2017-01-18,16.3,16.325,15.85,16.1,891566,13.3465399624956,13.3670101158123,12.9780772027948,13.1827787359619,1088860.92132021,0.0,1.0
2017-01-19,16.0,16.4,15.9,16.25,714168,13.100898122695,13.4284205757624,13.0190175094282,13.3055996558621,872206.461952809,0.0,1.0
2017-01-20,16.15,16.55,15.975,16.0,892443,13.2237190425953,13.5512414956627,13.0804279693783,13.100898122695,1089931.9929268,0.0,1.0
2017-01-23,14.65,15.65,14.4,14.575,6484680,11.9955098435926,12.8143159762611,11.7908083104255,11.9340993836425,7919676.88232481,0.0,1.0
2017-01-24,15.7,15.8,14.85,14.9,2975310,12.8552562828945,12.9371368961613,12.1592710701263,12.2002113767597,3633717.28824703,0.0,1.0
2017-01-25,14.95,16.05,14.8,15.85,3718281,12.2411516833932,13.1418384293284,12.1183307634929,12.9780772027948,4541100.57515366,0.0,1.0
2017-01-26,15.4,16.25,14.55,16.25,6641782,12.609614443094,13.3055996558621,11.9136292303258,13.3055996558621,8111544.03345126,0.0,1.0
2017-01-27,14.8,15.25,14.8,15.25,2451134,12.1183307634929,12.4867935231937,12.1183307634929,12.4867935231937,2993546.2158935,0.0,1.0
2017-01-30,15.25,16.05,14.9,15.65,3255392,12.4867935231937,13.1418384293284,12.2002113767597,12.8143159762611,3975778.72235871,0.0,1.0
2017-01-31,15.8,16.15,15.25,15.25,2728923,12.9371368961613,13.2237190425953,12.4867935231937,12.4867935231937,3332807.23131203,0.0,1.0
2017-02-01,16.0,16.3,15.675,16.0,2166268,13.100898122695,13.3465399624956,12.8347861295778,13.100898122695,2645642.12891307,0.0,1.0
2017-02-02,15.8,16.05,15.6,15.9,1598399,12.9371368961613,13.1418384293284,12.7733756696276,13.0190175094282,1952109.21880973,0.0,1.0
2017-02-03,16.35,16.35,15.8,16.05,2161062,13.387480269129,13.387480269129,12.9371368961613,13.1418384293284,2639284.0915312,0.0,1.0
2017-02-06,16.2,16.5,15.975,16.35,1262356,13.2646593492287,13.5103011890292,13.0804279693783,13.387480269129,1541703.15735919,0.0,1.0
2017-02-07,16.3,16.5,16.0,16.2,1241171,13.3465399624956,13.5103011890292,13.100898122695,13.2646593492287,1515830.1220279,0.0,1.0
2017-02-08,16.1,16.3,15.9,16.3,1465191,13.1827787359619,13.3465399624956,13.0190175094282,13.3465399624956,1789423.57847886,0.0,1.0
2017-02-09,19.75,19.85,17.55,17.55,7271085,16.1714211202017,16.2533017334685,14.3700476283311,14.3700476283311,8880105.69278953,0.0,1.0
2017-02-10,19.9,20.0,19.05,19.8,2856961,16.2942420401019,16.3761226533688,15.5982568273338,16.2123614268351,3489178.80071238,0.0,1.0
2017-02-13,20.15,20.35,19.825,19.95,1591813,16.498943573269,16.6627047998027,16.2328315801518,16.3351823467354,1944065.80079265,0.0,1.0
2017-02-14,20.1,20.5,19.925,20.25,1040608,16.4580032666356,16.785525719703,16.3147121934187,16.5808241865359,1270884.47250477,0.0,1.0
2017-02-15,20.45,20.5,19.95,20.2,909344,16.7445854130696,16.785525719703,16.3351823467354,16.5398838799025,1110573.020547,0.0,1.0
2017-02-16,20.3,20.4,19.85,20.35,1079469,16.6217644931693,16.7036451064362,16.2533017334685,16.6627047998027,1318345.03545067,0.0,1.0
2017-02-17,19.85,20.45,19.7,20.2,1272901,16.2533017334685,16.7445854130696,16.1304808135682,16.5398838799025,1554581.66373485,0.0,1.0
2017-02-21,19.8,20.25,19.75,19.8,1293977,16.2123614268351,16.5808241865359,16.1714211202017,16.2123614268351,1580321.57842175,0.0,1.0
2017-02-22,19.5,20.0,19.45,19.75,873245,15.9667195870346,16.3761226533688,15.9257792804011,16.1714211202017,1066485.66145218,0.0,1.0
2017-02-23,19.55,19.725,19.1,19.55,1511459,16.007659893668,16.150950966885,15.6391971339672,16.007659893668,1845930.23879077,0.0,1.0
2017-02-24,19.35,19.45,19.15,19.3,1226081,15.8438986671343,15.9257792804011,15.6801374406006,15.8029583605009,1497400.85116886,0.0,1.0
2017-02-27,20.0,20.1,19.25,19.35,1798346,16.3761226533688,16.4580032666356,15.7620180538675,15.8438986671343,2196302.55349859,0.0,1.0
2017-02-28,19.45,19.9,19.3,19.85,875519,15.9257792804011,16.2942420401019,15.8029583605009,16.2533017334685,1069262.87562935,0.0,1.0
2017-03-01,20.55,21.15,19.75,19.75,2434402,16.8264660263364,17.3177497059375,16.1714211202017,16.1714211202017,2973111.5863366,0.0,1.0
2017-03-02,20.25,20.675,19.9,20.65,1556796,16.5808241865359,16.92881679292,16.2942420401019,16.9083466396033,1901299.87781906,0.0,1.0
2017-03-03,20.3,20.75,20.2,20.35,1597387,16.6217644931693,16.9902272528701,16.5398838799025,16.6627047998027,1950873.27301057,0.0,1.0
2017-03-06,19.95,20.1,19.7,20.1,1144322,16.3351823467354,16.4580032666356,16.1304808135682,16.4580032666356,1397549.37627387,0.0,1.0
2017-03-07,20.45,20.5,19.7,19.9,1226958,16.7445854130696,16.785525719703,16.1304808135682,16.2942420401019,1498471.92277544,0.0,1.0
2017-03-08,20.35,20.625,20.225,20.6,1213592,16.6627047998027,16.8878764862866,16.5603540332192,16.8674063329698,1482148.1564201,0.0,1.0
2017-03-09,20.7,20.9,20.15,20.25,1531947,16.9492869462367,17.1130481727704,16.498943573269,16.5808241865359,1870952.03477223,0.0,1.0
2017-03-10,20.9,21.0,20.25,20.75,1492310,17.1130481727704,17.1949287860372,16.5808241865359,16.9902272528701,1822543.7505416,0.0,1.0
2017-03-13,20.65,20.95,20.5,20.75,1060355,17.0147914368502,17.26197969017,16.8911973101902,17.0971875212901,1286899.74433524,0.13,1.0
2017-03-14,20.65,20.9,20.45,20.65,1300007,17.0147914368502,17.22078164795,16.8499992679703,17.0147914368502,1577753.37121438,0.0,1.0
2017-03-15,20.9,21.35,20.65,20.85,1325351,17.22078164795,17.5915640279298,17.0147914368502,17.1795836057301,1608512.11439043,0.0,1.0
2017-03-16,20.75,21.275,20.65,20.95,915493,17.0971875212901,17.5297669645999,17.0147914368502,17.26197969017,1111087.99189018,0.0,1.0
2017-03-17,20.75,20.85,20.4,20.8,1390860,17.0971875212901,17.1795836057301,16.8088012257503,17.1383855635101,1688017.105975,0.0,1.0
2017-03-20,20.8,21.1,20.35,20.75,1115578,17.1383855635101,17.38557381683,16.7676031835303,17.0971875212901,1353921.13300359,0.0,1.0
2017-03-21,20.2,21.05,19.875,20.95,1435325,16.6440090568704,17.34437577461,16.3762217824405,17.26197969017,1741982.04897226,0.0,1.0
2017-03-22,19.85,20.225,19.575,20.1,1542580,16.3556227613305,16.6646080779804,16.1290335291207,16.5616129724304,1872152.06946416,0.0,1.0
2017-03-23,20.2,20.525,19.85,19.85,727666,16.6440090568704,16.9117963313002,16.3556227613305,16.3556227613305,883131.771304374,0.0,1.0
2017-03-24,20.3,20.55,20.1,20.3,731629,16.7264051413103,16.9323953524102,16.5616129724304,16.7264051413103,887941.465875347,0.0,1.0
2017-03-27,20.75,20.825,19.55,19.8,1056798,17.0971875212901,17.1589845846201,16.1084345080107,16.3144247191106,1282582.79162545,0.0,1.0
2017-03-28,20.95,21.25,20.55,20.6,1041175,17.26197969017,17.5091679434899,16.9323953524102,16.9735933946302,1263621.93916967,0.0,1.0
2017-03-29,20.7,21.15,20.15,20.9,1240542,17.0559894790701,17.4267718590499,16.6028110146504,17.22078164795,1505583.67965176,0.0,1.0
2017-03-30,20.9,21.15,20.5,20.8,1243031,17.22078164795,17.4267718590499,16.8911973101902,17.1383855635101,1508604.4542637,0.0,1.0
2017-03-31,20.7,21.1,20.65,20.9,597167,17.0559894790701,17.38557381683,17.0147914368502,17.22078164795,724751.672435597,0.0,1.0
2017-04-03,20.2,20.65,19.95,20.65,825336,16.6440090568704,17.0147914368502,16.4380188457705,17.0147914368502,1001668.95746299,0.0,1.0
2017-04-04,19.95,20.3,19.825,20.1,790169,16.4380188457705,16.7264051413103,16.3350237402206,16.5616129724304,958988.531276447,0.0,1.0
2017-04-05,19.9,20.3906,19.825,20.25,673030,16.3968208035505,16.8010559938129,16.3350237402206,16.6852070990904,816822.795129887,0.0,1.0
2017-04-06,20.55,20.725,19.7995,19.85,1333989,16.9323953524102,17.0765885001801,16.3140127386884,16.3556227613305,1618995.62226427,0.0,1.0
2017-04-07,20.25,20.45,20.1,20.3,838158,16.6852070990904,16.8499992679703,16.5616129724304,16.7264051413103,1017230.37653667,0.0,1.0
2017-04-10,20.3,20.4661,20.0,20.3,854554,16.7264051413103,16.8632650375651,16.4792168879905,16.7264051413103,1037129.38036852,0.0,1.0
2017-04-11,21.6,21.875,20.4,20.4,2928984,17.7975542390297,18.0241434712396,16.8088012257503,16.8088012257503,3554761.15146534,0.0,1.0
2017-04-12,21.4,21.6,21.175,21.5,1187022,17.6327620701498,17.7975542390297,17.4473708801599,17.7151581545898,1440629.13677053,0.0,1.0
2017-04-13,21.05,21.45,20.9,21.3,1171486,17.34437577461,17.6739601123698,17.22078164795,17.5503659857099,1421773.87185642,0.0,1.0
2017-04-17,21.7,21.7,20.9,21.1,815185,17.8799503234697,17.8799503234697,17.22078164795,17.38557381683,989349.197283858,0.0,1.0
2017-04-18,21.45,21.8,21.1,21.5,1449440,17.6739601123698,17.9623464079096,17.38557381683,17.7151581545898,1759112.71737227,0.0,1.0
2017-04-19,21.3,21.95,21.25,21.55,895775,17.5503659857099,18.0859405345695,17.5091679434899,17.7563561968097,1087157.24307605,0.0,1.0
2017-04-20,21.95,22.05,21.4,21.4,1243443,18.0859405345695,18.1683366190095,17.6327620701498,17.6327620701498,1509104.4780243,0.0,1.0
2017-04-21,22.1,22.2,21.75,21.9,1423333,18.2095346612295,18.2919307456694,17.9211483656896,18.0447424923496,1727427.9593192,0.0,1.0
2017-04-24,22.15,22.7,21.9,22.6,1975039,18.2507327034494,18.7039111678692,18.0447424923496,18.6215150834292,2397005.8934528,0.0,1.0
2017-04-25,22.6,23.25,22.45,22.5,2571746,18.6215150834292,19.1570896322889,18.4979209567693,18.5391189989893,3121199.28693239,0.0,1.0
2017-04-26,22.45,22.75,22.2182,22.5,877003,18.4979209567693,18.7451092100892,18.3069268330375,18.5391189989893,1064374.60707145,0.0,1.0
2017-04-27,22.0,22.95,22.0,22.5,1118302,18.1271385767895,18.9099013789691,18.1271385767895,18.5391189989893,1357227.11534307,0.0,1.0
2017-04-28,21.7,22.2,21.35,22.05,904613,17.8799503234697,18.2919307456694,17.5915640279298,18.1683366190095,1097883.48093076,0.0,1.0
2017-05-01,21.85,22.15,21.55,21.8,871853,18.0035444501296,18.2507327034494,17.7563561968097,17.9623464079096,1058124.310064,0.0,1.0
2017-05-02,21.5,22.0,21.05,21.85,1607886,17.7151581545898,18.1271385767895,17.34437577461,18.0035444501296,1951410.69011814,0.0,1.0
2017-05-03,20.8,21.65,20.05,20.4,2039654,17.1383855635101,17.8387522812497,16.5204149302104,16.8088012257503,2475425.88202287,0.0,1.0
2017-05-04,20.1,20.7,19.85,20.4,2301016,16.5616129724304,17.0559894790701,16.3556227613305,16.8088012257503,2792627.84832562,0.0,1.0
2017-05-05,20.75,21.2,20.15,20.15,1769361,17.0971875212901,17.4679699012699,16.6028110146504,16.6028110146504,2147384.80842431,0.0,1.0
2017-05-08,21.05,21.05,20.7,20.75,800275,17.34437577461,17.34437577461,17.0559894790701,17.0971875212901,971253.677209884,0.0,1.0
2017-05-09,20.9,21.2,20.75,21.05,821367,17.22078164795,17.4679699012699,17.0971875212901,17.34437577461,996851.980992602,0.0,1.0
2017-05-10,20.85,21.05,20.55,20.85,853235,17.1795836057301,17.34437577461,16.9323953524102,17.1795836057301,1035528.57614467,0.0,1.0
2017-05-11,20.25,20.7,20.2,20.65,864557,16.6852070990904,17.0559894790701,16.6440090568704,17.0147914368502,1049269.52036181,0.0,1.0
2017-05-12,20.15,20.3,19.9,20.15,953755,16.6028110146504,16.7264051413103,16.3968208035505,16.6028110146504,1157524.66453071,0.0,1.0
2017-05-15,20.7,20.7,20.15,20.25,1060475,17.0559894790701,17.0559894790701,16.6028110146504,16.6852070990904,1287045.38232377,0.0,1.0
2017-05-16,20.8,21.05,20.6,20.7,1252201,17.1383855635101,17.34437577461,16.9735933946302,17.0559894790701,1519733.62388666,0.0,1.0
2017-05-17,20.1,20.4,19.9,20.3,1279496,16.5616129724304,16.8088012257503,16.3968208035505,16.7264051413103,1552860.19802611,0.0,1.0
2017-05-18,20.2,20.4,19.95,20.05,929409,16.6440090568704,16.8088012257503,16.4380188457705,16.5204149302104,1127977.14395922,0.0,1.0
2017-05-19,20.2,20.45,20.15,20.2,873017,16.6440090568704,16.8499992679703,16.6028110146504,16.6440090568704,1059536.99855267,0.0,1.0
2017-05-22,20.4,20.45,20.15,20.25,510388,16.8088012257503,16.8499992679703,16.6028110146504,16.6852070990904,619432.347385335,0.0,1.0
2017-05-23,20.5,20.625,20.15,20.4,451593,16.8911973101902,16.9941924157402,16.6028110146504,16.8088012257503,548075.801258623,0.0,1.0
2017-05-24,20.35,20.625,20.15,20.55,844651,16.7676031835303,16.9941924157402,16.6028110146504,16.9323953524102,1025110.60536567,0.0,1.0
2017-05-25,20.45,20.625,20.25,20.4,592348,16.8499992679703,16.9941924157402,16.6852070990904,16.8088012257503,718903.093546493,0.0,1.0
2017-05-26,20.25,20.5,20.15,20.4,646138,16.6852070990904,16.8911973101902,16.6028110146504,16.8088012257503,784185.321901896,0.0,1.0
2017-05-30,20.25,20.35,20.05,20.2,737656,16.6852070990904,16.7676031835303,16.5204149302104,16.6440090568704,895256.133848906,0.0,1.0
2017-05-31,20.3,20.35,19.9,20.3,1122655,16.7264051413103,16.7676031835303,16.3968208035505,16.7264051413103,1362510.13337674,0.0,1.0
2017-06-01,20.9,20.95,20.25,20.25,1086995,17.22078164795,17.26197969017,16.6852070990904,16.6852070990904,1319231.37778734,0.0,1.0
2017-06-02,21.3,21.55,20.8,20.9,1038014,17.5503659857099,17.7563561968097,17.1383855635101,17.22078164795,1259785.59182199,0.0,1.0
2017-06-05,21.1,21.475,21.025,21.3,705793,17.38557381683,17.6945591334798,17.3237767535,17.5503659857099,856585.606946356,0.0,1.0
2017-06-06,21.15,21.35,20.705,20.9,751471,17.4267718590499,17.5915640279298,17.0601092832921,17.22078164795,912022.707277612,0.0,1.0
2017-06-07,21.35,21.6,21.1,21.15,794903,17.5915640279298,17.7975542390297,17.38557381683,17.4267718590499,964733.949923678,0.0,1.0
2017-06-08,22.15,22.25,21.1,21.35,1259867,18.2507327034494,18.3331287878894,17.38557381683,17.5915640279298,1529037.46405347,0.0,1.0
2017-06-09,22.6,22.775,22.1,22.3,1213816,18.6215150834292,18.7657082311991,18.2095346612295,18.3743268301094,1473147.67230789,0.0,1.0
2017-06-12,22.1,23.0,21.975,22.6,1284728,18.2095346612295,18.951099421189,18.1065395556795,18.6215150834292,1559210.0143257,0.0,1.0
2017-06-13,22.3,22.5,21.85,22.15,895675,18.4814417398813,18.6471945805977,18.1084978482694,18.357127109344,1080735.62555993,0.13,1.0
2017-06-14,22.4,22.4,21.65,22.0,879809,18.5643181602395,18.5643181602395,17.9427450075529,18.2328124788067,1061591.45894242,0.0,1.0
2017-06-15,21.95,22.625,21.85,22.25,550425,18.1913742686276,18.7507901060455,18.1084978482694,18.4400035297022,664151.513326622,0.0,1.0
2017-06-16,21.75,21.975,21.6,21.8,999886,18.0256214279111,18.2120933737171,17.9013067973738,18.0670596380903,1206478.26689214,0.0,1.0
2017-06-19,21.65,22.1,21.45,21.9,629708,17.9427450075529,18.3156888991649,17.7769921668365,18.1499360584485,759815.635470559,0.0,1.0
2017-06-20,21.35,21.7,21.2,21.6,548094,17.6941157464783,17.984183217732,17.569801115941,17.9013067973738,661338.891847649,0.0,1.0
2017-06-21,21.0,21.475,20.8,21.45,620722,17.4040482752246,17.7977112719261,17.2382954345081,17.7769921668365,748972.985702189,0.0,1.0
2017-06-22,20.85,21.2,20.75,21.05,662211,17.2797336446872,17.569801115941,17.196857224329,17.4454864854037,799034.269503634,0.0,1.0
2017-06-23,20.95,21.175,20.7,20.9,1394569,17.3626100650454,17.5490820108514,17.1554190141499,17.3211718548663,1682709.01900967,0.0,1.0
2017-06-26,21.15,21.325,20.85,21.05,625601,17.5283629057619,17.6733966413887,17.2797336446872,17.4454864854037,754860.064293316,0.0,1.0
2017-06-27,20.95,21.45,20.9,21.2,669464,17.3626100650454,17.7769921668365,17.3211718548663,17.569801115941,807785.854054042,0.0,1.0
2017-06-28,21.15,21.5,21.1,21.2,854518,17.5283629057619,17.8184303770156,17.4869246955828,17.569801115941,1031074.93821109,0.0,1.0
2017-06-29,21.6,21.8,21.3,21.5,1038917,17.9013067973738,18.0670596380903,17.6526775362992,17.8184303770156,1253573.68900533,0.0,1.0
2017-06-30,21.5,21.8,21.05,21.65,1091067,17.8184303770156,18.0670596380903,17.4454864854037,17.9427450075529,1316498.70407547,0.0,1.0
2017-07-03,22.1,22.5,21.55,21.65,713012,18.3156888991649,18.6471945805977,17.8598685871947,17.9427450075529,860331.559831116,0.0,1.0
2017-07-05,21.85,22.25,21.7,22.1,871343,18.1084978482694,18.4400035297022,17.984183217732,18.3156888991649,1051376.24940102,0.0,1.0
2017-07-06,21.65,21.85,21.5,21.75,670625,17.9427450075529,18.1084978482694,17.8184303770156,18.0256214279111,809186.735022333,0.0,1.0
2017-07-07,21.55,21.8,21.3,21.7,668693,17.8598685871947,18.0670596380903,17.6526775362992,17.984183217732,806855.553255976,0.0,1.0
2017-07-10,21.25,21.625,21.2,21.5,915576,17.6112393261201,17.9220259024634,17.569801115941,17.8184303770156,1104748.48701555,0.0,1.0
2017-07-11,20.7,21.2,20.55,21.2,836880,17.1554190141499,17.569801115941,17.0311043836126,17.569801115941,1009792.64835861,0.0,1.0
2017-07-12,20.85,21.175,20.65,20.7,646370,17.2797336446872,17.5490820108514,17.1139808039708,17.1554190141499,779920.268281656,0.0,1.0
2017-07-13,20.8,21.05,20.475,20.9,634607,17.2382954345081,17.4454864854037,16.9689470683439,17.3211718548663,765726.846378107,0.0,1.0
2017-07-14,20.75,20.95,20.35,20.55,652929,17.196857224329,17.3626100650454,16.8653515428962,17.0311043836126,787834.461452223,0.0,1.0
2017-07-17,20.8,20.95,20.55,20.7,418092,17.2382954345081,17.3626100650454,17.0311043836126,17.1554190141499,504476.421873562,0.0,1.0
2017-07-18,20.45,20.8,20.35,20.65,663603,16.9482279632544,17.2382954345081,16.8653515428962,17.1139808039708,800713.878726597,0.0,1.0
2017-07-19,20.55,20.75,20.25,20.55,921364,17.0311043836126,17.196857224329,16.782475122538,17.0311043836126,1111732.37938806,0.0,1.0
2017-07-20,20.2,20.575,19.95,20.55,1012268,16.7410369123589,17.0518234887022,16.5338458614633,17.0311043836126,1221418.58398894,0.0,1.0
2017-07-21,20.0,20.425,19.9,20.3,787772,16.5752840716424,16.9275088581648,16.4924076512842,16.8239133327171,950538.158616236,0.0,1.0
2017-07-24,20.2,20.3,19.95,19.95,940137,16.7410369123589,16.8239133327171,16.5338458614633,16.5338458614633,1134384.17819748,0.0,1.0
2017-07-25,20.5,20.85,20.4,20.4,1687413,16.9896661734335,17.2797336446872,16.9067897530753,16.9067897530753,2036059.22252263,0.0,1.0
2017-07-26,20.0,20.9,19.85,19.85,1718598,16.5752840716424,17.3211718548663,16.4509694411051,16.4509694411051,2073687.5369035,0.0,1.0
2017-07-27,19.9,20.45,19.85,20.05,1212631,16.4924076512842,16.9482279632544,16.4509694411051,16.6167222818215,1463179.74975115,0.0,1.0
2017-07-28,20.25,20.35,19.45,19.8,1508251,16.782475122538,16.8653515428962,16.1194637596723,16.409531230926,1819879.51878347,0.0,1.0
2017-07-31,20.55,20.75,19.95,20.35,1697942,17.0311043836126,17.196857224329,16.5338458614633,16.8653515428962,2048763.68050295,0.0,1.0
2017-08-01,20.9,21.05,20.55,20.7,1075728,17.3211718548663,17.4454864854037,17.0311043836126,17.1554190141499,1297990.42399568,0.0,1.0
2017-08-02,20.7,20.875,20.325,20.85,856543,17.1554190141499,17.3004527497768,16.8446324378066,17.2797336446872,1033518.33524881,0.0,1.0
2017-08-03,20.25,20.85,20.15,20.75,647949,16.782475122538,17.2797336446872,16.6995987021798,17.196857224329,781825.514663163,0.0,1.0
2017-08-04,20.45,20.5,20.25,20.45,542054,16.9482279632544,16.9896661734335,16.782475122538,16.9482279632544,654050.932288231,0.0,1.0
2017-08-07,20.5,20.8,20.3,20.4,691364,16.9896661734335,17.2382954345081,16.8239133327171,16.9067897530753,834210.740536036,0.0,1.0
2017-08-08,20.0,20.55,19.95,20.4,1393782,16.5752840716424,17.0311043836126,16.5338458614633,16.9067897530753,1681759.41235847,0.0,1.0
2017-08-09,19.85,20.1,19.7,19.85,608059,16.4509694411051,16.6581604920006,16.3266548105678,16.4509694411051,733693.609559656,0.0,1.0
2017-08-10,19.4,19.85,19.3,19.7,703457,16.0780255494932,16.4509694411051,15.9951491291349,16.3266548105678,848802.345660545,0.0,1.0
2017-08-11,19.35,19.6,19.25,19.25,546751,16.0365873393141,16.2437783902096,15.9537109189558,15.9537109189558,659718.406799916,0.0,1.0
2017-08-14,19.8,19.85,19.4,19.55,781914,16.409531230926,16.4509694411051,16.0780255494932,16.2023401800305,943469.803136256,0.0,1.0
2017-08-15,19.45,20.1,19.275,19.9,876967,16.1194637596723,16.6581604920006,15.9744300240454,16.4924076512842,1058162.25677887,0.0,1.0
2017-08-16,19.4,19.85,19.375,19.5,849813,16.0780255494932,16.4509694411051,16.0573064444036,16.1609019698514,1025397.81077283,0.0,1.0
2017-08-17,18.55,19.5,18.45,19.4,1613125,15.3735759764484,16.1609019698514,15.2906995560901,16.0780255494932,1946422.14640506,0.0,1.0
2017-08-18,18.5,18.75,18.3,18.4,861053,15.3321377662693,15.5393288171648,15.1663849255528,15.249261345911,1038960.17260195,0.0,1.0
2017-08-21,18.55,18.75,18.5,18.55,560350,15.3735759764484,15.5393288171648,15.3321377662693,15.3735759764484,676127.175350997,0.0,1.0
2017-08-22,18.6,18.825,18.55,18.6,649215,15.4150141866275,15.6014861324334,15.3735759764484,15.4150141866275,783353.09029267,0.0,1.0
2017-08-23,18.65,18.95,18.4,18.4,513179,15.4564523968066,15.7050816578812,15.249261345911,15.249261345911,619209.90045409,0.0,1.0
2017-08-24,18.8,19.0,18.6,18.7,481068,15.5807670273439,15.7465198680603,15.4150141866275,15.4978906069857,580464.259822886,0.0,1.0
2017-08-25,18.8,19.0,18.6,18.85,387226,15.5807670273439,15.7465198680603,15.4150141866275,15.622205237523,467233.017939619,0.0,1.0
2017-08-28,18.85,18.95,18.7,18.85,418893,15.622205237523,15.7050816578812,15.4978906069857,15.622205237523,505442.921146258,0.0,1.0
2017-08-29,18.6,18.8,18.475,18.6,428670,15.4150141866275,15.5807670273439,15.3114186611797,15.4150141866275,517240.00402911,0.0,1.0
2017-08-30,18.65,18.875,18.55,18.6,446455,15.4564523968066,15.6429243426125,15.3735759764484,15.4150141866275,538699.666407298,0.0,1.0
2017-08-31,18.55,18.8,18.45,18.7,480306,15.3735759764484,15.5807670273439,15.2906995560901,15.4978906069857,579544.81856721,0.0,1.0
2017-09-01,18.8,18.8,18.5,18.6,535929,15.5807670273439,15.5807670273439,15.3321377662693,15.4150141866275,646660.410384019,0.0,1.0
2017-09-05,18.1,18.75,17.95,18.65,908692,15.0006320848364,15.5393288171648,14.8763174542991,15.4564523968066,1096442.14370313,0.0,1.0
2017-09-06,18.0,18.35,17.95,18.2,931198,14.9177556644782,15.2078231357319,14.8763174542991,15.0835085051946,1123598.23937271,0.0,1.0
2017-09-07,17.5,18.0,17.475,18.0,1446605,14.5033735626871,14.9177556644782,14.4826544575976,14.9177556644782,1745496.47987621,0.0,1.0
2017-09-08,17.15,17.65,17.1,17.45,1010036,14.2133060914334,14.6276881932244,14.1718678812543,14.461935352508,1218725.41747626,0.0,1.0
2017-09-11,17.6,17.95,17.35,17.4,624278,14.5862499830453,14.8763174542991,14.3790589321498,14.4204971423289,753263.711562009,0.0,1.0
2017-09-12,18.9,19.2,17.95,17.95,2333665,15.6636434477021,15.9122727087767,14.8763174542991,14.8763174542991,2815837.11013739,0.0,1.0
2017-09-13,19.2,19.35,18.8,19.0,1016982,15.9122727087767,16.0365873393141,15.5807670273439,15.7465198680603,1227106.57096959,0.0,1.0
2017-09-14,18.85,19.15,18.675,19.1,1259979,15.7299445839887,15.9802885296224,15.5839106157023,15.9385645386835,1509897.50937682,0.13,1.0
2017-09-15,19.15,19.3,18.8,18.85,2438117,15.9802885296224,16.1054605024393,15.6882205930497,15.7299445839887,2921720.74762302,0.0,1.0
2017-09-18,19.15,19.35,18.9,19.15,828856,15.9802885296224,16.1471844933783,15.7716685749276,15.9802885296224,993260.689290887,0.0,1.0
2017-09-19,19.15,19.35,19.0,19.15,725246,15.9802885296224,16.1471844933783,15.8551165568056,15.9802885296224,869099.508075538,0.0,1.0
2017-09-20,19.3,19.65,19.1,19.2,1435284,16.1054605024393,16.3975284390121,15.9385645386835,16.0220125205614,1719974.48913705,0.0,1.0
2017-09-21,19.6,19.8,19.3,19.35,577082,16.3558044480731,16.5227004118289,16.1054605024393,16.1471844933783,691546.981740329,0.0,1.0
2017-09-22,19.75,19.8,19.4,19.55,633576,16.48097642089,16.5227004118289,16.1889084843173,16.3140804571341,759246.641730483,0.0,1.0
2017-09-25,19.85,20.1,19.6,19.6,1011018,16.5644244027679,16.7730443574627,16.3558044480731,16.3558044480731,1211554.76411523,0.0,1.0
2017-09-26,20.2,20.25,19.85,19.9,633674,16.8564923393406,16.8982163302796,16.5644244027679,16.6061483937069,759364.080160744,0.0,1.0
2017-09-27,20.6,20.9,20.3,20.4,1358595,17.1902842668523,17.4406282124861,16.9399403212186,17.0233883030965,1628074.1240543,0.0,1.0
2017-09-28,20.6,20.75,20.4,20.7,752209,17.1902842668523,17.3154562396692,17.0233883030965,17.2737322487303,901410.654963961,0.0,1.0
2017-09-29,20.75,20.925,20.5,20.5,585320,17.3154562396692,17.4614902079556,17.1068362849744,17.1068362849744,701418.999990036,0.0,1.0
2017-10-02,21.0,21.075,20.55,20.85,793851,17.524076194364,17.5866621807725,17.1485602759134,17.3989042215472,951312.401013275,0.0,1.0
2017-10-03,20.7,21.0,20.45,20.95,511274,17.2737322487303,17.524076194364,17.0651122940355,17.4823522034251,612685.87747028,0.0,1.0
2017-10-04,20.3,20.8,20.25,20.7,411231,16.9399403212186,17.3571802306082,16.8982163302796,17.2737322487303,492799.215446083,0.0,1.0
2017-10-05,20.7,20.925,20.35,20.35,565771,17.2737322487303,17.4614902079556,16.9816643121575,16.9816643121575,677992.429856081,0.0,1.0
2017-10-06,20.75,20.95,20.575,20.7,628432,17.3154562396692,17.4823522034251,17.1694222713829,17.2737322487303,753082.322493232,0.0,1.0
2017-10-09,20.55,20.9,20.45,20.75,348613,17.1485602759134,17.4406282124861,17.0651122940355,17.3154562396692,417760.85191609,0.0,1.0
2017-10-10,20.6,20.85,20.45,20.7,482023,17.1902842668523,17.3989042215472,17.0651122940355,17.2737322487303,577632.902740719,0.0,1.0
2017-10-11,20.65,20.75,20.35,20.5,394776,17.2320082577913,17.3154562396692,16.9816643121575,17.1068362849744,473080.344324585,0.0,1.0
2017-10-12,20.5,20.65,20.4,20.65,327587,17.1068362849744,17.2320082577913,17.0233883030965,17.2320082577913,392564.316868953,0.0,1.0
2017-10-13,20.35,20.6,20.2,20.45,361242,16.9816643121575,17.1902842668523,16.8564923393406,17.0651122940355,432894.830852185,0.0,1.0
2017-10-16,20.6,20.7,20.3,20.35,353664,17.1902842668523,17.2737322487303,16.9399403212186,16.9816643121575,423813.724479731,0.0,1.0
2017-10-17,20.4,20.725,20.3,20.55,279258,17.0233883030965,17.2945942441997,16.9399403212186,17.1485602759134,334649.195481475,0.0,1.0
2017-10-18,20.55,20.625,20.4,20.5,535878,17.1485602759134,17.2111462623218,17.0233883030965,17.1068362849744,642170.11357319,0.0,1.0
2017-10-19,20.35,20.525,20.25,20.35,738100,16.9816643121575,17.1276982804439,16.8982163302796,16.9816643121575,884503.116060695,0.0,1.0
2017-10-20,20.45,20.6,20.35,20.6,551984,17.0651122940355,17.1902842668523,16.9816643121575,17.1902842668523,661470.760080808,0.0,1.0
2017-10-23,20.5,20.625,20.35,20.5,424608,17.1068362849744,17.2111462623218,16.9816643121575,17.1068362849744,508829.561176398,0.0,1.0
2017-10-24,20.5,20.675,20.3,20.45,636573,17.1068362849744,17.2528702532608,16.9399403212186,17.0651122940355,762838.100664008,0.0,1.0
2017-10-25,20.525,20.55,19.9,20.5,815796,17.1276982804439,17.1485602759134,16.6061483937069,17.1068362849744,977610.220931918,0.0,1.0
2017-10-26,21.3,21.5,20.55,20.8,1402638,17.7744201399978,17.9413161037537,17.1485602759134,17.3571802306082,1680853.11164495,0.0,1.0
2017-10-27,21.7,21.875,21.15,21.3,1034573,18.1082120675095,18.2542460357959,17.6492481671809,17.7744201399978,1239781.92967384,0.0,1.0
2017-10-30,21.15,21.7,20.925,21.6,745697,17.6492481671809,18.1082120675095,17.4614902079556,18.0247640856316,893606.991108402,0.0,1.0
2017-10-31,21.05,21.375,20.95,21.05,593370,17.565800185303,17.8370061264063,17.4823522034251,17.565800185303,711065.728189857,0.0,1.0
2017-11-01,20.7,21.325,20.675,21.2,493057,17.2737322487303,17.7952821354673,17.2528702532608,17.6909721581199,590855.511306782,0.0,1.0
2017-11-02,21.15,21.3,20.6,20.65,700513,17.6492481671809,17.7744201399978,17.1902842668523,17.2320082577913,839460.684651165,0.0,1.0
2017-11-03,20.85,21.2,20.8,21.1,510964,17.3989042215472,17.6909721581199,17.3571802306082,17.607524176242,612314.388558237,0.0,1.0
2017-11-06,20.55,20.8,20.375,20.8,449793,17.1485602759134,17.3571802306082,17.002526307627,17.3571802306082,539010.039401554,0.0,1.0
2017-11-07,19.8,20.65,19.775,20.65,892102,16.5227004118289,17.2320082577913,16.5018384163595,17.2320082577913,1069051.6174556,0.0,1.0
2017-11-08,19.8,19.9,19.3,19.65,522079,16.5227004118289,16.6061483937069,16.1054605024393,16.3975284390121,625634.06358197,0.0,1.0
2017-11-09,19.65,19.975,19.4,19.65,477564,16.3975284390121,16.6687343801153,16.1889084843173,16.3975284390121,572289.454163945,0.0,1.0
2017-11-10,19.7,19.925,19.675,19.75,366640,16.439252429951,16.6270103891764,16.4183904344815,16.48097642089,439363.531327046,0.0,1.0
2017-11-13,19.8,19.95,19.3,19.55,521577,16.5227004118289,16.6478723846458,16.1054605024393,16.3140804571341,625032.491214726,0.0,1.0
2017-11-14,20.05,20.15,19.75,19.75,365491,16.7313203665238,16.8147683484017,16.48097642089,16.48097642089,437986.625649828,0.0,1.0
2017-11-15,20.3,20.45,19.75,19.85,435598,16.9399403212186,17.0651122940355,16.48097642089,16.5644244027679,521999.442283979,0.0,1.0
2017-11-16,20.55,20.65,20.25,20.3,427710,17.1485602759134,17.2320082577913,16.8982163302796,16.9399403212186,512546.846999483,0.0,1.0
2017-11-17,20.55,20.6,20.175,20.35,336594,17.1485602759134,17.1902842668523,16.8356303438712,16.9816643121575,403357.867290791,0.0,1.0
2017-11-20,20.8,20.85,20.45,20.6,460580,17.3571802306082,17.3989042215472,17.0651122940355,17.1902842668523,551936.655189315,0.0,1.0
2017-11-21,20.95,21.0,20.7,20.85,387523,17.4823522034251,17.524076194364,17.2737322487303,17.3989042215472,464388.702134111,0.0,1.0
2017-11-22,21.0,21.15,20.875,20.95,512484,17.524076194364,17.6492481671809,17.4197662170166,17.4823522034251,614135.882578579,0.0,1.0
2017-11-24,20.95,21.15,20.825,21.15,230747,17.4823522034251,17.6492481671809,17.3780422260777,17.6492481671809,276515.974152088,0.0,1.0
2017-11-27,21.05,21.3,20.85,20.85,714826,17.565800185303,17.7744201399978,17.3989042215472,17.3989042215472,856612.68722558,0.0,1.0
2017-11-28,22.0,22.0,21.05,21.1,1256822,18.3585560131433,18.3585560131433,17.565800185303,17.607524176242,1506114.31423063,0.0,1.0
2017-11-29,23.05,23.15,21.95,22.0,2295252,19.2347598228615,19.3182078047394,18.3168320222043,18.3585560131433,2750518.28498108,0.0,1.0
2017-11-30,22.55,23.4,22.5,23.25,1418289,18.8175199134719,19.5268277594342,18.7757959225329,19.4016557866173,1699608.50829779,0.0,1.0
2017-12-01,22.3,22.775,21.7,22.55,796942,18.6088999587771,19.0052778726972,18.1082120675095,18.8175199134719,955016.504971737,0.0,1.0
2017-12-04,22.55,23.3,22.475,22.7,635172,18.8175199134719,19.4433797775563,18.7549339270634,18.9426918862887,761159.210451837,0.0,1.0
2017-12-05,22.0,22.65,21.95,22.65,627744,18.3585560131433,18.9009678953498,18.3168320222043,18.9009678953498,752257.85677876,0.0,1.0
2017-12-06,21.55,22.0,21.0,22.0,804012,17.9830400946926,18.3585560131433,17.524076194364,18.3585560131433,963488.848868975,0.0,1.0
2017-12-07,21.75,22.0,21.4,21.55,508188,18.1499360584485,18.3585560131433,17.8578681218757,17.9830400946926,608987.76526846,0.0,1.0
2017-12-08,21.15,21.85,20.45,21.75,2989993,17.6492481671809,18.2333840403264,17.0651122940355,18.1499360584485,3583062.08576028,0.0,1.0
2017-12-11,20.95,21.2,20.7,21.2,1004789,17.4823522034251,17.6909721581199,17.2737322487303,17.6909721581199,1204090.23368582,0.0,1.0
2017-12-12,21.1,21.25,20.75,21.0,678742,17.607524176242,17.7326961490588,17.3154562396692,17.524076194364,813371.377863793,0.0,1.0
2017-12-13,20.95,21.3,20.85,21.15,668418,17.4823522034251,17.7744201399978,17.3989042215472,17.6492481671809,800999.598741438,0.0,1.0
2017-12-14,20.4,20.98,20.25,20.95,755413,17.1318706795378,17.6189532772894,17.0059010421883,17.5937593498195,899517.950389744,0.13,1.0
2017-12-15,20.7,21.13,20.4,20.45,2189306,17.3838099542369,17.7449229146389,17.1318706795378,17.1738605586543,2606944.87107843,0.0,1.0
2017-12-18,21.4,21.55,21.0,21.0,479200,17.9716682618681,18.0976378992176,17.635749228936,17.635749228936,570613.693207246,0.0,1.0
2017-12-19,21.25,21.65,21.1,21.5,599597,17.8456986245185,18.1816176574506,17.719728987169,18.0556480201011,713978.002099303,0.0,1.0
2017-12-20,21.05,21.5,20.8,21.35,480875,17.6777391080525,18.0556480201011,17.4677897124699,17.9296783827516,572608.221454579,0.0,1.0
2017-12-21,21.35,21.6,21.15,21.35,530972,17.9296783827516,18.1396277783341,17.7617188662855,17.9296783827516,632261.88211527,0.0,1.0
2017-12-22,21.25,21.5,20.95,21.5,632576,17.8456986245185,18.0556480201011,17.5937593498195,18.0556480201011,753248.179453814,0.0,1.0
2017-12-26,21.1,21.35,20.95,21.25,499575,17.719728987169,17.9296783827516,17.5937593498195,17.8456986245185,594875.492036749,0.0,1.0
2017-12-27,21.0,21.25,20.95,21.2,400593,17.635749228936,17.8456986245185,17.5937593498195,17.803708745402,477011.375632241,0.0,1.0
2017-12-28,21.0,21.15,20.9,21.05,559437,17.635749228936,17.7617188662855,17.5517694707029,17.6777391080525,666156.95468861,0.0,1.0
2017-12-29,20.65,21.03,20.65,20.95,474153,17.3418200751204,17.6609431564059,17.3418200751204,17.5937593498195,564603.911676325,0.0,1.0
2018-01-02,20.7,20.85,20.55,20.85,559327,17.3838099542369,17.5097795915864,17.2578403168873,17.5097795915864,666025.970744009,0.0,1.0
2018-01-03,20.55,20.85,20.3,20.85,406746,17.2578403168873,17.5097795915864,17.0478909213048,17.5097795915864,484338.14118797,0.0,1.0
2018-01-04,20.7,21.1,20.51,20.65,458442,17.3838099542369,17.719728987169,17.2242484135941,17.3418200751204,545895.832097905,0.0,1.0
2018-01-05,20.95,21.05,20.6,20.75,459626,17.5937593498195,17.6777391080525,17.2998301960039,17.4257998333534,547305.695647064,0.0,1.0
2018-01-08,20.85,21.0,20.65,20.9,291139,17.5097795915864,17.635749228936,17.3418200751204,17.5517694707029,346677.587701721,0.0,1.0
2018-01-09,21.0,21.25,20.9,20.95,841440,17.635749228936,17.8456986245185,17.5517694707029,17.5937593498195,1001955.73040965,0.0,1.0
2018-01-10,21.15,21.55,21.0,21.0,403053,17.7617188662855,18.0976378992176,17.635749228936,17.635749228936,479940.652938774,0.0,1.0
2018-01-11,21.5,21.65,21.2,21.2,421589,18.0556480201011,18.1816176574506,17.803708745402,17.803708745402,502012.638367174,0.0,1.0
2018-01-12,21.45,21.7,21.05,21.55,707754,18.0136581409846,18.2236075365672,17.6777391080525,18.0976378992176,842767.370246664,0.0,1.0
2018-01-16,21.15,21.85,21.05,21.55,398416,17.7617188662855,18.3495771739167,17.6777391080525,18.0976378992176,474419.084292275,0.0,1.0
2018-01-17,21.5,21.75,21.1,21.3,507703,18.0556480201011,18.2655974156837,17.719728987169,17.8876885036351,604554.01477963,0.0,1.0
2018-01-18,21.6,21.7,21.45,21.5,311429,18.1396277783341,18.2236075365672,18.0136581409846,18.0556480201011,370838.171664941,0.0,1.0
2018-01-19,21.7,21.75,21.5,21.5,376166,18.2236075365672,18.2655974156837,18.0556480201011,18.0556480201011,447924.604588891,0.0,1.0
2018-01-22,21.7,21.7,21.35,21.6,520035,18.2236075365672,18.2236075365672,17.9296783827516,18.1396277783341,619238.505732533,0.0,1.0
2018-01-23,21.65,21.7,21.35,21.6,348421,18.1816176574506,18.2236075365672,17.9296783827516,18.1396277783341,414886.881471124,0.0,1.0
2018-01-24,21.7,21.83,21.38,21.65,798136,18.2236075365672,18.3327812222701,17.9548723102215,18.1816176574506,950390.923709637,0.0,1.0
2018-01-25,21.15,21.45,20.06,21.1,1583407,17.7617188662855,18.0136581409846,16.8463395015455,17.719728987169,1885462.67971663,0.0,1.0
2018-01-26,20.65,20.95,20.45,20.45,1758187,17.3418200751204,17.5937593498195,17.1738605586543,17.1738605586543,2093584.26005627,0.0,1.0
2018-01-29,19.95,20.6,19.9,20.45,1172267,16.7539617674892,17.2998301960039,16.7119718883727,17.1738605586543,1395892.32532341,0.0,1.0
2018-01-30,19.7,20.0,19.4,19.75,840710,16.5440123719066,16.7959516466057,16.2920730972075,16.5860022510231,1001086.47332275,0.0,1.0
2018-01-31,19.7,19.85,19.6,19.8,559724,16.5440123719066,16.6699820092561,16.4600326136736,16.6279921301396,666498.703707706,0.0,1.0
2018-02-01,19.6,19.65,19.15,19.25,647530,16.4600326136736,16.5020224927901,16.0821237016249,16.166103459858,771054.85134075,0.0,1.0
2018-02-02,19.3,19.9,19.27,19.5,645026,16.2080933389745,16.7119718883727,16.1828994115046,16.3760528554405,768073.180456379,0.0,1.0
2018-02-05,18.75,19.75,18.75,19.35,1010345,15.7462046686928,16.5860022510231,15.7462046686928,16.250083218091,1203081.57734448,0.0,1.0
2018-02-06,19.05,19.3,18.5,18.5,909467,15.9981439433919,16.2080933389745,15.5362552731103,15.5362552731103,1082959.77404031,0.0,1.0
2018-02-07,19.4,19.63,18.9,18.95,586517,16.2920730972075,16.4852265411435,15.8721743060424,15.9141641851589,698402.820323111,0.0,1.0
2018-02-08,19.35,20.38,19.35,19.5,1769387,16.250083218091,17.1150747278912,16.250083218091,16.3760528554405,2106920.80714293,0.0,1.0
2018-02-09,19.1,19.8,18.85,19.45,1210084,16.0401338225084,16.6279921301396,15.8301844269259,16.334062976324,1440923.4147141,0.0,1.0
2018-02-12,19.65,19.73,19.05,19.25,994516,16.5020224927901,16.5692062993765,15.9981439433919,16.166103459858,1184232.9877164,0.0,1.0
2018-02-13,19.85,20.0,19.48,19.55,453935,16.6699820092561,16.7959516466057,16.3592569037939,16.4180427345571,540529.062658665,0.0,1.0
2018-02-14,20.3,20.63,19.7,19.8,768619,17.0478909213048,17.3250241234738,16.5440123719066,16.6279921301396,915243.168320659,0.0,1.0
2018-02-15,20.4,20.8,20.35,20.4,570568,17.1318706795378,17.4677897124699,17.0898808004213,17.1318706795378,679411.339119099,0.0,1.0
2018-02-16,20.4,20.65,20.25,20.35,665812,17.1318706795378,17.3418200751204,17.0059010421883,17.0898808004213,792824.382933437,0.0,1.0
2018-02-20,20.0,20.55,19.9,20.4,506759,16.7959516466057,17.2578403168873,16.7119718883727,17.1318706795378,603429.934382326,0.0,1.0
2018-02-21,20.5,20.68,20.05,20.05,683602,17.2158504377708,17.3670140025903,16.8379415257222,16.8379415257222,814008.059064818,0.0,1.0
2018-02-22,20.25,20.6,20.05,20.5,495464,17.0059010421883,17.2998301960039,16.8379415257222,17.2158504377708,589980.264798068,0.0,1.0
2018-02-23,20.5,20.55,20.05,20.25,460709,17.2158504377708,17.2578403168873,16.8379415257222,17.0059010421883,548595.29211982,0.0,1.0
2018-02-26,20.8,20.8,20.32,20.55,544376,17.4677897124699,17.4677897124699,17.0646868729514,17.2578403168873,648222.871146469,0.0,1.0
2018-02-27,20.35,20.9,20.25,20.8,429295,17.0898808004213,17.5517694707029,17.0059010421883,17.4677897124699,511188.65906804,0.0,1.0
2018-02-28,19.95,20.5,19.95,20.45,354420,16.7539617674892,17.2158504377708,16.7539617674892,17.1738605586543,422030.269504407,0.0,1.0
2018-03-01,19.8,20.05,19.7,19.95,350494,16.6279921301396,16.8379415257222,16.5440123719066,16.7539617674892,417355.333445286,0.0,1.0
2018-03-02,20.15,20.2,19.5,19.7,325740,16.9219212839552,16.9639111630717,16.3760528554405,16.5440123719066,387879.182857531,0.0,1.0
2018-03-05,20.4,20.6,19.83,20.0,377685,17.1318706795378,17.2998301960039,16.6531860576095,16.7959516466057,449733.373787518,0.0,1.0
2018-03-06,20.5,20.68,20.23,20.45,385325,17.2158504377708,17.3670140025903,16.9891050905416,17.1738605586543,458830.804121625,0.0,1.0
2018-03-07,20.6,20.95,20.3,20.3,487459,17.2998301960039,17.5937593498195,17.0478909213048,17.0478909213048,580448.205920514,0.0,1.0
2018-03-08,20.35,20.8,20.2,20.6,290455,17.0898808004213,17.4677897124699,16.9639111630717,17.2998301960039,345863.105718929,0.0,1.0
2018-03-09,20.55,20.65,20.4,20.4,365124,17.2578403168873,17.3418200751204,17.1318706795378,17.1318706795378,434776.198077218,0.0,1.0
2018-03-12,20.75,20.9,20.5,20.55,358051,17.4257998333534,17.5517694707029,17.2158504377708,17.2578403168873,426353.930439373,0.0,1.0
2018-03-13,21.3,21.33,20.75,20.85,953976,17.8876885036351,17.912882431105,17.4257998333534,17.5097795915864,1135959.45031526,0.0,1.0
2018-03-14,20.95,21.2,20.7,21.2,601486,17.7029330355224,17.9141852197172,17.4916808513276,17.9141852197172,711810.391798624,0.13,1.0
2018-03-15,21.05,21.05,20.7,21.0,337733,17.7874339092003,17.7874339092003,17.4916808513276,17.7451834723613,399679.891224941,0.0,1.0
2018-03-16,20.35,20.45,19.8,20.3,1996639,17.1959277934549,17.2804286671328,16.7311729882264,17.153677356616,2362861.95999643,0.0,1.0
2018-03-19,20.15,20.3,19.9,20.3,437754,17.0269260460991,17.153677356616,16.8156738619043,17.153677356616,518046.714722229,0.0,1.0
2018-03-20,19.75,20.35,19.7,20.3,954902,16.6889225513875,17.1959277934549,16.6466721145485,17.153677356616,1130049.85444264,0.0,1.0
2018-03-21,19.7,19.98,19.45,19.75,992599,16.6466721145485,16.8832745608467,16.4354199303537,16.6889225513875,1174661.22750808,0.0,1.0
2018-03-22,19.15,19.63,19.1,19.5,574028,16.18191730932,16.587521502974,16.139666872481,16.4776703671927,679316.053213841,0.0,1.0
2018-03-23,18.7,19.15,18.65,19.15,990500,15.8016633777694,16.18191730932,15.7594129409304,16.18191730932,1172177.22952244,0.0,1.0
2018-03-26,19.2,19.3,18.8,18.9,612111,16.2241677461589,16.3086686198369,15.8861642514473,15.9706651251252,724384.22628997,0.0,1.0
2018-03-27,18.85,19.35,18.75,19.3,501883,15.9284146882863,16.3509190566758,15.8439138146083,16.3086686198369,593938.23774297,0.0,1.0
2018-03-28,18.8,19.2,18.65,18.85,605186,15.8861642514473,16.2241677461589,15.7594129409304,15.9284146882863,716189.044750904,0.0,1.0
2018-03-29,19.3,19.6,18.85,18.95,645033,16.3086686198369,16.5621712408706,15.9284146882863,16.0129155619642,763344.770207521,0.0,1.0
2018-04-02,19.15,19.43,18.9,19.2,363406,16.18191730932,16.4185197556181,15.9706651251252,16.2241677461589,430061.825615177,0.0,1.0
2018-04-03,19.25,19.45,19.1,19.2,320252,16.2664181829979,16.4354199303537,16.139666872481,16.2241677461589,378992.531154995,0.0,1.0
2018-04-04,19.5,19.55,18.88,18.95,370776,16.4776703671927,16.5199208040316,15.9537649503896,16.0129155619642,438783.628928232,0.0,1.0
2018-04-05,19.35,19.6,19.33,19.55,521731,16.3509190566758,16.5621712408706,16.3340188819402,16.5199208040316,617426.75228266,0.0,1.0
2018-04-06,18.15,18.9,18.0,18.65,2087878,15.3369085725409,15.9706651251252,15.210157262024,15.7594129409304,2470835.99154049,0.0,1.0
2018-04-09,18.25,18.7,18.2,18.25,647361,15.4214094462188,15.8016633777694,15.3791590093798,15.4214094462188,766099.771308308,0.0,1.0
2018-04-10,18.85,18.93,18.4,18.45,383559,15.9284146882863,15.9960153872286,15.5481607567357,15.5904111935746,453911.283168499,0.0,1.0
2018-04-11,18.75,18.9,18.65,18.7,362917,15.8439138146083,15.9706651251252,15.7594129409304,15.8016633777694,429483.133373648,0.0,1.0
2018-04-12,18.8,19.2,18.7,18.75,629220,15.8861642514473,16.2241677461589,15.8016633777694,15.8439138146083,744631.354225253,0.0,1.0
2018-04-13,18.45,19.02,18.25,18.95,957678,15.5904111935746,16.0720661735387,15.4214094462188,16.0129155619642,1133335.02757657,0.0,1.0
2018-04-16,18.45,18.55,18.18,18.55,521642,15.5904111935746,15.6749120672525,15.3622588346443,15.6749120672525,617321.427927862,0.0,1.0
2018-04-17,18.25,18.6,18.2,18.5,463364,15.4214094462188,15.7171625040915,15.3791590093798,15.6326616304136,548354.093670306,0.0,1.0
2018-04-18,18.25,18.55,18.25,18.25,332263,15.4214094462188,15.6749120672525,15.4214094462188,15.4214094462188,393206.585373868,0.0,1.0
2018-04-19,18.5,18.55,18.25,18.25,332129,15.6326616304136,15.6749120672525,15.4214094462188,15.4214094462188,393048.007131811,0.0,1.0
2018-04-20,18.75,18.83,18.55,18.55,330096,15.8439138146083,15.9115145135507,15.6749120672525,15.6749120672525,390642.114847493,0.0,1.0
2018-04-23,19.05,19.05,18.7,18.75,433170,16.0974164356421,16.0974164356421,15.8016633777694,15.8439138146083,512621.918740269,0.0,1.0
2018-04-24,18.95,19.3,18.85,19.15,377794,16.0129155619642,16.3086686198369,15.9284146882863,16.18191730932,447088.868500961,0.0,1.0
2018-04-25,18.85,19.0,18.7,18.9,308834,15.9284146882863,16.0551659988031,15.8016633777694,15.9706651251252,365480.244828202,0.0,1.0
2018-04-26,18.5,18.95,18.4,18.95,756835,15.6326616304136,16.0129155619642,15.5481607567357,16.0129155619642,895653.461388811,0.0,1.0
2018-04-27,19.1,19.55,18.95,19.2,1493168,16.139666872481,16.5199208040316,16.0129155619642,16.2241677461589,1767044.45174313,0.0,1.0
2018-04-30,19.2,19.65,19.15,19.25,1955558,16.2241677461589,16.6044216777095,16.18191730932,16.2664181829979,2314245.89460925,0.0,1.0
2018-05-01,18.8,19.25,18.65,19.05,762698,15.8861642514473,16.2664181829979,15.7594129409304,16.0974164356421,902591.851188601,0.0,1.0
2018-05-02,18.75,19.0,18.7,18.8,695373,15.8439138146083,16.0551659988031,15.8016633777694,15.8861642514473,822918.118752865,0.0,1.0
2018-05-03,18.6,18.8,18.5,18.7,673063,15.7171625040915,15.8861642514473,15.6326616304136,15.8016633777694,796516.024870332,0.0,1.0
2018-05-04,18.75,18.88,18.45,18.5,458467,15.8439138146083,15.9537649503896,15.5904111935746,15.6326616304136,542558.887316979,0.0,1.0
2018-05-07,18.7,18.83,18.65,18.75,309088,15.8016633777694,15.9115145135507,15.7594129409304,15.8439138146083,365780.833436278,0.0,1.0
2018-05-08,18.7,18.95,18.55,18.6,556959,15.8016633777694,16.0129155619642,15.6749120672525,15.7171625040915,659116.262067229,0.0,1.0
2018-05-09,18.75,18.85,18.6,18.7,491569,15.8439138146083,15.9284146882863,15.7171625040915,15.8016633777694,581732.446783564,0.0,1.0
2018-05-10,18.8,18.8,18.6,18.75,279474,15.8861642514473,15.8861642514473,15.7171625040915,15.8439138146083,330735.041942005,0.0,1.0
2018-05-11,18.75,18.85,18.65,18.85,343702,15.8439138146083,15.9284146882863,15.7594129409304,15.9284146882863,406743.723514714,0.0,1.0
2018-05-14,18.7,18.85,18.65,18.75,325774,15.8016633777694,15.9284146882863,15.7594129409304,15.8439138146083,385527.374831342,0.0,1.0
2018-05-15,18.7,18.85,18.65,18.65,399379,15.8016633777694,15.9284146882863,15.7594129409304,15.7594129409304,472632.983088788,0.0,1.0
2018-05-16,18.75,18.88,18.7,18.7,630501,15.8439138146083,15.9537649503896,15.8016633777694,15.8016633777694,746147.314882517,0.0,1.0
2018-05-17,18.8,18.9,18.7,18.85,604100,15.8861642514473,15.9706651251252,15.8016633777694,15.9284146882863,714903.850938424,0.0,1.0
2018-05-18,18.75,18.9,18.75,18.85,402570,15.8439138146083,15.9706651251252,15.8439138146083,15.9284146882863,476409.275405201,0.0,1.0
2018-05-21,19.1,19.1,18.75,18.75,1829172,16.139666872481,16.139666872481,15.8439138146083,15.8439138146083,2164678.21027767,0.0,1.0
2018-05-22,19.5,19.6,19.15,19.2,559465,16.4776703671927,16.5621712408706,16.18191730932,16.2241677461589,662081.911877611,0.0,1.0
2018-05-23,19.5,19.55,19.2,19.4,352400,16.4776703671927,16.5199208040316,16.2241677461589,16.3931694935148,417037.10821172,0.0,1.0
2018-05-24,19.5,19.55,19.2,19.4,457165,16.4776703671927,16.5199208040316,16.2241677461589,16.3931694935148,541018.074845662,0.0,1.0
2018-05-25,19.7,19.75,19.4,19.4,371411,16.6466721145485,16.6889225513875,16.3931694935148,16.3931694935148,439535.100448421,0.0,1.0
2018-05-29,19.2,19.5,19.13,19.4,426155,16.2241677461589,16.4776703671927,16.1650171345844,16.3931694935148,504320.229426692,0.0,1.0
2018-05-30,19.45,19.55,19.15,19.4,378834,16.4354199303537,16.5199208040316,16.18191730932,16.3931694935148,448319.625006468,0.0,1.0
2018-05-31,19.4,19.6,19.23,19.5,299212,16.3931694935148,16.5621712408706,16.2495180082623,16.4776703671927,354093.380312841,0.0,1.0
2018-06-01,19.8,19.95,19.6,19.6,553466,16.7311729882264,16.8579242987433,16.5621712408706,16.5621712408706,654982.576996335,0.0,1.0
2018-06-04,20.1,20.13,19.7,19.85,428872,16.9846756092601,17.0100258713635,16.6466721145485,16.7734234250654,507535.580797326,0.0,1.0
2018-06-05,19.95,20.15,19.8,20.05,359032,16.8579242987433,17.0269260460991,16.7311729882264,16.9424251724212,424885.547773753,0.0,1.0
2018-06-06,20.15,20.3,19.95,19.95,417203,17.0269260460991,17.153677356616,16.8579242987433,16.8579242987433,493726.256121608,0.0,1.0
2018-06-07,20.15,20.4,20.13,20.25,346097,17.0269260460991,17.2381782302939,17.0100258713635,17.111426919777,409578.013736527,0.0,1.0
2018-06-08,20.3,20.35,20.05,20.15,293589,17.153677356616,17.1959277934549,16.9424251724212,17.0269260460991,347439.011245093,0.0,1.0
2018-06-11,19.9,20.45,19.9,20.3,359030,16.8156738619043,17.2804286671328,16.8156738619043,17.153677356616,424883.18093432,0.0,1.0
2018-06-12,19.85,20.05,19.7,19.95,295625,16.7734234250654,16.9424251724212,16.6466721145485,16.8579242987433,349848.453788563,0.0,1.0
2018-06-13,19.75,19.85,19.55,19.85,351575,16.6889225513875,16.7734234250654,16.5199208040316,16.7734234250654,416060.786945333,0.0,1.0
2018-06-14,19.75,19.8,19.35,19.75,468298,16.7987736871687,16.8413022281489,16.4585453593273,16.7987736871687,550569.087496221,0.13,1.0
2018-06-15,19.75,19.9,19.45,19.6,1325992,16.7987736871687,16.9263593101093,16.5436024412877,16.6711880642282,1558943.67575196,0.0,1.0
2018-06-18,19.6,19.85,19.43,19.6,575110,16.6711880642282,16.8838307691291,16.5265910248956,16.6711880642282,676145.932525766,0.0,1.0
2018-06-19,19.6,19.68,19.2,19.2,552029,16.6711880642282,16.7392337297965,16.3309597363868,16.3309597363868,649010.038055791,0.0,1.0
2018-06-20,19.6,19.8,19.55,19.8,525460,16.6711880642282,16.8413022281489,16.628659523248,16.8413022281489,617773.368060004,0.0,1.0
2018-06-21,19.4,19.75,19.35,19.6,355817,16.5010739003075,16.7987736871687,16.4585453593273,16.6711880642282,418327.306556173,0.0,1.0
2018-06-22,19.4,19.73,19.35,19.55,563991,16.5010739003075,16.7817622707767,16.4585453593273,16.628659523248,663073.534856183,0.0,1.0
2018-06-25,19.45,19.5,19.25,19.4,340207,16.5436024412877,16.5861309822679,16.373488277367,16.5010739003075,399974.925260895,0.0,1.0
2018-06-26,19.4,19.5,19.13,19.45,280113,16.5010739003075,16.5861309822679,16.2714197790146,16.5436024412877,329323.547838831,0.0,1.0
2018-06-27,19.05,19.45,19.05,19.35,397769,16.2033741134463,16.5436024412877,16.2033741134463,16.4585453593273,467649.478247364,0.0,1.0
2018-06-28,19.05,19.3,19.0,19.15,288843,16.2033741134463,16.4160168183472,16.1608455724661,16.2884311954067,339587.243463928,0.0,1.0
2018-06-29,19.55,19.7,19.27,19.45,836531,16.628659523248,16.7562451461886,16.3904996937591,16.5436024412877,983493.650052534,0.0,1.0
2018-07-02,20.1,20.1,19.5,19.5,723254,17.09647347403,17.09647347403,16.5861309822679,16.5861309822679,850316.026991339,0.0,1.0
2018-07-03,19.8,20.23,19.7,20.1,537793,16.8413022281489,17.2070476805784,16.7562451461886,17.09647347403,632273.042532436,0.0,1.0
2018-07-05,19.9,20.05,19.7,19.9,366560,16.9263593101093,17.0539449330498,16.7562451461886,16.9263593101093,430957.648148431,0.0,1.0
2018-07-06,19.95,20.15,19.8,19.9,533063,16.9688878510894,17.1390020150101,16.8413022281489,16.9263593101093,626712.071134188,0.0,1.0
2018-07-09,20.2,20.3,19.95,20.0,506374,17.1815305559903,17.2665876379507,16.9688878510894,17.0114163920696,595334.319411595,0.0,1.0
2018-07-10,19.95,20.3,19.95,20.3,285337,16.9688878510894,17.2665876379507,16.9688878510894,17.2665876379507,335465.305679096,0.0,1.0
2018-07-11,19.65,19.8,19.55,19.8,434673,16.7137166052084,16.8413022281489,16.628659523248,16.8413022281489,511036.811964271,0.0,1.0
2018-07-12,19.25,19.8,19.15,19.8,794277,16.373488277367,16.8413022281489,16.2884311954067,16.8413022281489,933816.422682213,0.0,1.0
2018-07-13,19.05,19.3,18.85,19.2,631003,16.2033741134463,16.4160168183472,16.0332599495256,16.3309597363868,741858.273828582,0.0,1.0
2018-07-16,19.25,19.3,19.0,19.15,261642,16.373488277367,16.4160168183472,16.1608455724661,16.2884311954067,307607.543040299,0.0,1.0
2018-07-17,19.05,19.4,18.98,19.25,394531,16.2033741134463,16.5010739003075,16.1438341560741,16.373488277367,463842.622985729,0.0,1.0
2018-07-18,19.35,19.4,19.0,19.0,292694,16.4585453593273,16.5010739003075,16.1608455724661,16.1608455724661,344114.791213328,0.0,1.0
2018-07-19,19.25,19.4,19.05,19.25,305609,16.373488277367,16.5010739003075,16.2033741134463,16.373488277367,359298.712060765,0.0,1.0
2018-07-20,19.3,19.5,19.15,19.3,417739,16.4160168183472,16.5861309822679,16.2884311954067,16.4160168183472,491127.828949906,0.0,1.0
2018-07-23,19.4,19.45,19.25,19.25,462784,16.5010739003075,16.5436024412877,16.373488277367,16.373488277367,544086.382149509,0.0,1.0
2018-07-24,19.1,19.35,18.95,19.35,495604,16.2459026544265,16.4585453593273,16.118317031486,16.4585453593273,582672.234430803,0.0,1.0
2018-07-25,18.7,19.15,18.65,19.15,528166,15.9056743265851,16.2884311954067,15.8631457856049,16.2884311954067,620954.760999466,0.0,1.0
2018-07-26,20.15,20.2,18.65,18.65,1509558,17.1390020150101,17.1815305559903,15.8631457856049,15.8631457856049,1774758.74460839,0.0,1.0
2018-07-27,20.0,20.34,19.88,20.15,701711,17.0114163920696,17.3006104707348,16.9093478937172,17.1390020150101,824988.32998659,0.0,1.0
2018-07-30,19.65,20.2,19.6,20.05,373232,16.7137166052084,17.1815305559903,16.6711880642282,17.0539449330498,438801.792158815,0.0,1.0
2018-07-31,20.0,20.1,19.35,19.75,509910,17.0114163920696,17.09647347403,16.4585453593273,16.7987736871687,599491.527628129,0.0,1.0
2018-08-01,20.2,20.4,20.0,20.05,826247,17.1815305559903,17.351644719911,17.0114163920696,17.0539449330498,971402.946065303,0.0,1.0
2018-08-02,20.25,20.35,20.05,20.1,309696,17.2240590969705,17.3091161789308,17.0539449330498,17.09647347403,364103.720539548,0.0,1.0
2018-08-03,20.0,20.45,20.0,20.15,293116,17.0114163920696,17.3941732608912,17.0114163920696,17.1390020150101,344610.92861926,0.0,1.0
2018-08-06,19.95,20.1,19.85,19.95,203410,16.9688878510894,17.09647347403,16.8838307691291,16.9688878510894,239145.283745833,0.0,1.0
2018-08-07,19.9,20.0,19.85,19.95,141954,16.9263593101093,17.0114163920696,16.8838307691291,16.9688878510894,166892.628724526,0.0,1.0
2018-08-08,20.05,20.1,19.75,19.95,250355,17.0539449330498,17.09647347403,16.7987736871687,16.9688878510894,294337.630953188,0.0,1.0
2018-08-09,20.2,20.4,20.0,20.0,234256,17.1815305559903,17.351644719911,17.0114163920696,17.0114163920696,275410.341621178,0.0,1.0
2018-08-10,20.05,20.25,19.9,19.95,175777,17.0539449330498,17.2240590969705,16.9263593101093,16.9688878510894,206657.689105704,0.0,1.0
2018-08-13,19.7,20.23,19.68,20.0,341828,16.7562451461886,17.2070476805784,16.7392337297965,17.0114163920696,401880.704253824,0.0,1.0
2018-08-14,20.0,20.02,19.7,19.7,255732,17.0114163920696,17.0284278084617,16.7562451461886,16.7562451461886,300659.26799513,0.0,1.0
2018-08-15,19.85,20.0,19.73,19.9,264454,16.8838307691291,17.0114163920696,16.7817622707767,16.9263593101093,310913.558171774,0.0,1.0
2018-08-16,19.85,20.2,19.8,20.0,377250,16.8838307691291,17.1815305559903,16.8413022281489,17.0114163920696,443525.678644685,0.0,1.0
2018-08-17,19.85,20.05,19.65,19.75,245570,16.8838307691291,17.0539449330498,16.7137166052084,16.7987736871687,288711.99709682,0.0,1.0
2018-08-20,20.0,20.05,19.73,19.95,226092,17.0114163920696,17.0539449330498,16.7817622707767,16.9688878510894,265812.08147418,0.0,1.0
2018-08-21,20.0,20.25,19.93,20.1,477331,17.0114163920696,17.2240590969705,16.9518764346974,17.09647347403,561189.014481502,0.0,1.0
2018-08-22,20.0,20.05,19.76,19.9,272578,17.0114163920696,17.0539449330498,16.8072793953648,16.9263593101093,320464.791076504,0.0,1.0
2018-08-23,19.9,20.0,19.73,20.0,244356,16.9263593101093,17.0114163920696,16.7817622707767,17.0114163920696,287284.720293971,0.0,1.0
2018-08-24,19.9,20.05,19.75,19.85,230640,16.9263593101093,17.0539449330498,16.7987736871687,16.8838307691291,271159.078920106,0.0,1.0
2018-08-27,19.95,20.15,19.77,20.05,300341,16.9688878510894,17.1390020150101,16.8157851035608,17.0539449330498,353105.224254006,0.0,1.0
2018-08-28,19.9,20.05,19.75,19.95,366604,16.9263593101093,17.0539449330498,16.7987736871687,16.9688878510894,431009.378114926,0.0,1.0
2018-08-29,20.0,20.09,19.73,19.9,162267,17.0114163920696,17.0879677658339,16.7817622707767,16.9263593101093,190774.238029522,0.0,1.0
2018-08-30,20.05,20.1,19.8,19.95,418756,17.0539449330498,17.09647347403,16.8413022281489,16.9688878510894,492323.496584582,0.0,1.0
2018-08-31,20.15,20.2,19.9,20.0,266717,17.1390020150101,17.1815305559903,16.9263593101093,17.0114163920696,313574.124403114,0.0,1.0
2018-09-04,20.2,20.31,20.0,20.15,355810,17.1815305559903,17.2750933461467,17.0114163920696,17.1390020150101,418319.076788776,0.0,1.0
2018-09-05,20.0,20.3,19.9,20.2,225627,17.0114163920696,17.2665876379507,16.9263593101093,17.1815305559903,265265.389782808,0.0,1.0
2018-09-06,19.9,20.13,19.8,20.0,281122,16.9263593101093,17.1219905986181,16.8413022281489,17.0114163920696,330509.810025052,0.0,1.0
2018-09-07,20.05,20.1,19.85,20.0,250137,17.0539449330498,17.09647347403,16.8838307691291,17.0114163920696,294081.332482825,0.0,1.0
2018-09-10,19.95,20.3,19.9,20.15,285157,16.9688878510894,17.2665876379507,16.9263593101093,17.1390020150101,335253.683088888,0.0,1.0
2018-09-11,19.75,20.08,19.7,19.8,329074,16.7987736871687,17.0794620576379,16.7562451461886,16.8413022281489,386886.068056518,0.0,1.0
2018-09-12,19.45,19.75,19.4,19.7,366267,16.5436024412877,16.7987736871687,16.5010739003075,16.7562451461886,430613.173598815,0.0,1.0
2018-09-13,18.9,19.55,18.85,19.35,380141,16.1863626970542,16.7430365464238,16.1435416317181,16.5717522850793,443871.488268798,0.13,1.0
2018-09-14,19.25,19.48,18.85,18.9,358288,16.4861101544071,16.6830870549533,16.1435416317181,16.1863626970542,418354.841463695,0.0,1.0
2018-09-17,19.4,19.45,19.1,19.25,360305,16.6145733504155,16.6573944157516,16.3576469583987,16.4861101544071,420709.990715783,0.0,1.0
2018-09-18,19.25,19.4514,19.1,19.4,304012,16.4861101544071,16.658593405581,16.3576469583987,16.6145733504155,354979.491534913,0.0,1.0
2018-09-19,19.4,19.5,19.2,19.25,306168,16.6145733504155,16.7002154810877,16.443289089071,16.4861101544071,357496.944082013,0.0,1.0
2018-09-20,19.7,19.9,19.52,19.55,301470,16.8714997424322,17.0427840037767,16.7173439072222,16.7430365464238,352011.326240511,0.0,1.0
2018-09-21,19.5,19.75,19.3,19.7,1042760,16.7002154810877,16.9143208077683,16.5289312197432,16.8714997424322,1217578.30149121,0.0,1.0
2018-09-24,19.25,19.55,19.1,19.45,221837,16.4861101544071,16.7430365464238,16.3576469583987,16.6573944157516,259027.885292786,0.0,1.0
2018-09-25,19.3,19.4,19.18,19.35,158618,16.5289312197432,16.6145733504155,16.4261606629365,16.5717522850793,185210.244951794,0.0,1.0
2018-09-26,18.8,19.3,18.7,19.3,485662,16.100720566382,16.5289312197432,16.0150784357097,16.5289312197432,567083.042175404,0.0,1.0
2018-09-27,18.8,19.0,18.65,18.65,256027,16.100720566382,16.2720048277265,15.9722573703736,15.9722573703736,298949.825267454,0.0,1.0
2018-09-28,18.9,19.0,18.7,18.7,276490,16.1863626970542,16.2720048277265,16.0150784357097,16.0150784357097,322843.439122431,0.0,1.0
2018-10-01,18.7,19.08,18.64,18.99,458687,16.0150784357097,16.3405185322643,15.9636931573064,16.2634406146593,535585.694096533,0.0,1.0
2018-10-02,18.38,18.76,18.25,18.6,656224,15.7410236175586,16.0664637141131,15.6296888476846,15.9294363050375,766239.694002231,0.0,1.0
2018-10-03,18.76,18.94,18.32,18.46,736346,16.0664637141131,16.2206195493231,15.6896383391552,15.8095373220964,859794.115606513,0.0,1.0
2018-10-04,18.7,19.02,18.58,18.69,475084,16.0150784357097,16.2891332538609,15.9123078789031,16.0065142226425,554731.644659991,0.0,1.0
2018-10-05,18.56,18.8,18.41,18.76,492273,15.8951794527686,16.100720566382,15.7667162567602,16.0664637141131,574802.373710138,0.0,1.0
2018-10-08,18.76,18.88,18.44,18.53,344053,16.0664637141131,16.1692342709198,15.7924088959619,15.8694868135669,401733.349344965,0.0,1.0
2018-10-09,18.75,18.92,18.69,18.72,394763,16.0578995010459,16.2034911231887,16.0065142226425,16.0322068618442,460944.860784432,0.0,1.0
2018-10-10,18.65,19.02,18.64,18.81,412082,15.9722573703736,16.2891332538609,15.9636931573064,16.1092847794492,481167.384283154,0.0,1.0
2018-10-11,18.21,18.77,18.2,18.63,484790,15.5954319954157,16.0750279271803,15.5868677823485,15.9551289442392,566064.851720363,0.0,1.0
2018-10-12,18.0,18.48,17.53,18.41,675598,15.415583521004,15.8266657482308,15.0130655068445,15.7667162567602,788861.737438012,0.0,1.0
2018-10-15,18.25,18.43,17.94,17.94,405787,15.6296888476846,15.7838446828947,15.3641982426007,15.3641982426007,473817.030023414,0.0,1.0
2018-10-16,18.34,18.44,18.0,18.29,471991,15.7067667652897,15.7924088959619,15.415583521004,15.6639456999535,551120.104433558,0.0,1.0
2018-10-17,18.37,18.45,18.0,18.29,269744,15.7324594044913,15.8009731090291,15.415583521004,15.6639456999535,314966.474891103,0.0,1.0
2018-10-18,17.9,18.4,17.89,18.3,368190,15.3299413903318,15.758152043693,15.3213771772646,15.6725099130208,429916.907846531,0.0,1.0
2018-10-19,17.58,18.09,17.58,17.88,346445,15.0558865721806,15.4926614386091,15.0558865721806,15.3128129641973,404526.367198706,0.0,1.0
2018-10-22,16.41,17.75,16.31,17.6,785594,14.0538736433153,15.2014781943234,13.9682315126431,15.0730149983151,917298.523324341,0.0,1.0
2018-10-23,16.41,16.5,16.11,16.17,1237887,14.0538736433153,14.1309515609204,13.7969472512986,13.848332529702,1445418.2658503,0.0,1.0
2018-10-24,15.76,16.45,15.76,16.33,1463802,13.4971997939458,14.0881304955842,13.4971997939458,13.9853599387775,1709207.82622984,0.0,1.0
2018-10-25,15.08,15.79,14.11,14.99,2244749,12.9148333053745,13.5228924331474,12.0841046378537,12.8377553877695,2621080.28184251,0.0,1.0
2018-10-26,15.12,15.37,14.79,14.85,888172,12.9490901576434,13.163195484324,12.666471126425,12.7178564048283,1037073.68444518,0.0,1.0
2018-10-29,15.4,15.62,15.15,15.16,637008,13.1888881235257,13.3773008110046,12.9747827968451,12.9833470099123,743802.139203951,0.0,1.0
2018-10-30,15.74,15.75,15.37,15.37,484340,13.4800713678113,13.4886355808785,13.163195484324,13.163195484324,565539.409398379,0.0,1.0
2018-10-31,15.95,16.07,15.78,15.82,651840,13.659919842223,13.7626903990297,13.5143282200802,13.5485850723491,761120.718136515,0.0,1.0
2018-11-01,16.39,16.52,16.0,16.0,543906,14.0367452171809,14.1480799870548,13.7027409075591,13.7027409075591,635091.625734473,0.0,1.0
2018-11-02,16.36,16.59,16.15,16.52,411152,14.0110525779792,14.2080294785254,13.8312041035675,14.1480799870548,480081.470151056,0.0,1.0
2018-11-05,16.49,16.59,16.29,16.39,472705,14.1223873478531,14.2080294785254,13.9511030865086,14.0367452171809,551953.806251107,0.0,1.0
2018-11-06,16.47,16.6,16.2,16.44,460704,14.1052589217187,14.2165936915926,13.8740251689036,14.079566282517,537940.84334862,0.0,1.0
2018-11-07,16.89,16.94,16.41,16.67,618498,14.4649558705421,14.5077769358782,14.0538736433153,14.2765431830632,722188.945026384,0.0,1.0
2018-11-08,17.08,17.2,16.78,16.78,220775,14.6276759188194,14.7304464756261,14.3707495268026,14.3707495268026,257787.841412906,0.0,1.0
2018-11-09,16.85,17.23,16.71,17.04,541216,14.4306990182732,14.7561391148278,14.3108000353321,14.5934190665505,631950.648298619,0.0,1.0
2018-11-12,16.75,16.85,16.61,16.78,369390,14.345056887601,14.4306990182732,14.2251579046598,14.3707495268026,431318.087371819,0.0,1.0
2018-11-13,16.83,17.09,16.66,16.76,431957,14.4135705921388,14.6362401318866,14.267978969996,14.3536211006682,504374.420170737,0.0,1.0
2018-11-14,16.25,17.03,16.11,16.95,317716,13.9168462342398,14.5848548534833,13.7969472512986,14.5163411489455,370980.961713703,0.0,1.0
2018-11-15,16.59,16.7,16.14,16.14,429742,14.2080294785254,14.3022358222649,13.8226398905003,13.8226398905003,501788.076296977,0.0,1.0
2018-11-16,16.7,16.75,16.46,16.46,300925,14.3022358222649,14.345056887601,14.0966947086515,14.0966947086515,351374.957206108,0.0,1.0
2018-11-19,17.11,17.12,16.73,16.73,348778,14.6533685580211,14.6619327710883,14.3279284614665,14.3279284614665,407250.493725786,0.0,1.0
2018-11-20,16.92,17.19,16.83,16.99,248481,14.4906485097438,14.7218822625589,14.4135705921388,14.5505980012144,290138.7413526,0.0,1.0
2018-11-21,16.92,17.22,16.83,16.95,172099,14.4906485097438,14.7475749017605,14.4135705921388,14.5163411489455,200951.329268802,0.0,1.0
2018-11-23,16.94,17.13,16.79,16.8,69772,14.5077769358782,14.6704969841555,14.3793137398699,14.3878779529371,81469.2481986699,0.0,1.0
2018-11-26,17.18,17.35,17.07,17.13,237947,14.7133180494916,14.8589096716344,14.6191117057522,14.6704969841555,277838.72041978,0.0,1.0
2018-11-27,17.0,17.24,16.97,17.18,350803,14.5591622142816,14.764703327895,14.5334695750799,14.7133180494916,409614.98417471,0.0,1.0
2018-11-28,17.46,17.49,16.76,17.06,459718,14.9531160153739,14.9788086545756,14.3536211006682,14.6105474926849,536789.540838676,0.0,1.0
2018-11-29,17.14,17.49,17.04,17.32,303237,14.6790611972227,14.9788086545756,14.5934190665505,14.8332170324328,354074.563091499,0.0,1.0
2018-11-30,17.2,17.25,17.0,17.07,461526,14.7304464756261,14.7732675409622,14.5591622142816,14.6191117057522,538900.651323442,0.0,1.0
2018-12-03,16.85,17.42,16.63,17.42,483318,14.4306990182732,14.918859163105,14.2422863307943,14.918859163105,564346.071502676,0.0,1.0
2018-12-04,15.96,16.84,15.76,16.81,439268,13.6684840552902,14.422134805206,13.4971997939458,14.3964421660043,512911.106428558,0.0,1.0
2018-12-06,15.72,15.81,15.4,15.67,401900,13.4629429416769,13.5400208592819,13.1888881235257,13.4201218763407,469278.376011082,0.0,1.0
2018-12-07,15.49,16.0,15.38,15.75,302861,13.2659660411307,13.7027409075591,13.1717596973912,13.4886355808785,353635.526840241,0.0,1.0
2018-12-10,15.22,15.56,15.05,15.5,339236,13.0347322883156,13.3259155326013,12.8891406661728,13.2745302541979,396108.781200539,0.0,1.0
2018-12-11,14.87,15.42,14.82,15.42,457385,12.7349848309628,13.2060165496601,12.6921637656267,13.2060165496601,534065.414311593,0.0,1.0
2018-12-12,15.05,15.34,14.8,14.99,533307,12.8891406661728,13.1375028451223,12.6750353394922,12.8377553877695,622715.707577366,0.0,1.0
2018-12-13,14.34,15.04,14.32,14.98,606314,12.2810815383999,12.8805764531056,12.2639531122654,12.8291911747022,707962.30224629,0.0,1.0
2018-12-14,13.92,14.45,13.85,14.15,505664,12.0327193594504,12.4908616913835,11.9722099948554,12.2315358431194,584975.23874117,0.13,1.0
2018-12-17,14.02,14.4,13.82,13.82,448362,12.1191613088717,12.4476407166728,11.946277410029,11.946277410029,518685.664774375,0.0,1.0
2018-12-18,13.04,13.97,12.86,13.85,1327714,11.2720302045426,12.075940334161,11.1164346955842,11.9722099948554,1535960.27031783,0.0,1.0
2018-12-19,12.98,13.67,12.96,13.04,1104850,11.2201650348898,11.816614485897,11.2028766450055,11.2720302045426,1278141.00375582,0.0,1.0
2018-12-20,12.69,12.96,12.46,12.77,1039354,10.9694833815679,11.2028766450055,10.7706668978988,11.038636941105,1202372.23588508,0.0,1.0
2018-12-21,12.48,12.84,12.37,12.73,2030196,10.7879552877831,11.0991463056999,10.6928691434196,11.0040601613364,2348623.57176182,0.0,1.0
2018-12-24,12.45,12.81,12.22,12.48,487008,10.7620227029567,11.0732137208735,10.5632062192876,10.7879552877831,563393.124819762,0.0,1.0
2018-12-26,13.15,13.17,12.39,12.47,743895,11.3671163489061,11.3844047387903,10.7101575333039,10.779311092841,860571.753621698,0.0,1.0
2018-12-27,12.97,13.19,12.51,12.96,638571,11.2115208399477,11.4016931286746,10.8138878726095,11.2028766450055,738728.134053813,0.0,1.0
2018-12-28,13.22,13.4,12.98,13.01,373212,11.427625713501,11.5832212224594,11.2201650348898,11.2460976197162,431748.708235251,0.0,1.0
2018-12-31,13.31,13.37,12.84,13.28,674809,11.5054234679802,11.557288637633,11.0991463056999,11.4794908831538,780649.90958362,0.0,1.0
2019-01-02,13.59,13.82,13.15,13.2,520643,11.74746092636,11.946277410029,11.3671163489061,11.4103373236167,602303.630916812,0.0,1.0
2019-01-03,13.57,13.87,13.3,13.33,604988,11.7301725364757,11.9894983847397,11.4967792730381,11.5227118578645,699877.783934675,0.0,1.0
2019-01-04,14.1,14.3,13.67,13.81,764949,12.1883148684088,12.3611987672515,11.816614485897,11.9376332150869,884927.983601403,0.0,1.0
2019-01-07,14.14,14.34,13.95,14.0,582916,12.2228916481773,12.39577554702,12.0586519442768,12.1018729189874,674343.885002787,0.0,1.0
2019-01-08,14.22,14.27,13.97,14.27,412815,12.2920452077144,12.3352661824251,12.075940334161,12.3352661824251,477563.269643353,0.0,1.0
2019-01-09,14.5,14.55,14.06,14.23,573954,12.5340826660941,12.5773036408048,12.1537380886402,12.3006894026565,663976.233578921,0.0,1.0
2019-01-10,14.3,14.47,14.1,14.45,316001,12.3611987672515,12.5081500812677,12.1883148684088,12.4908616913835,365564.407229798,0.0,1.0
2019-01-11,14.42,14.5,14.19,14.19,212159,12.4649291065571,12.5340826660941,12.266112622888,12.266112622888,245435.233032385,0.0,1.0
2019-01-14,14.57,14.7,14.32,14.32,222556,12.5945920306891,12.7069665649368,12.3784871571357,12.3784871571357,257462.958077458,0.0,1.0
2019-01-15,14.5,14.7,14.4,14.56,423699,12.5340826660941,12.7069665649368,12.4476407166728,12.5859478357469,490154.378558482,0.0,1.0
2019-01-16,14.73,14.82,14.52,14.62,377886,12.7328991497632,12.8106969042424,12.5513710559784,12.6378130053997,437155.805172895,0.0,1.0
2019-01-17,14.85,14.89,14.63,14.7,406107,12.8366294890688,12.8712062688374,12.6464572003419,12.7069665649368,469803.148492797,0.0,1.0
2019-01-18,15.04,15.1,14.8,14.85,361720,13.0008691929694,13.0527343626222,12.7934085143582,12.8366294890688,418454.237116852,0.0,1.0
2019-01-22,14.9,15.14,14.82,14.93,292764,12.8798504637795,13.0873111423907,12.8106969042424,12.9057830486059,338682.78302355,0.0,1.0
2019-01-23,14.94,15.02,14.7,14.94,440389,12.914427243548,12.9835808030851,12.7069665649368,12.914427243548,509462.133776552,0.0,1.0
2019-01-24,14.52,14.93,13.51,14.24,935233,12.5513710559784,12.9057830486059,11.6783073668229,12.3093335975987,1081920.30172926,0.0,1.0
2019-01-25,14.79,14.92,14.54,14.57,592665,12.784764319416,12.8971388536638,12.5686594458627,12.5945920306891,685621.974015427,0.0,1.0
2019-01-28,14.95,15.04,14.77,14.77,443388,12.9230714384902,13.0008691929694,12.7674759295318,12.7674759295318,512931.514118011,0.0,1.0
2019-01-29,14.94,15.14,14.88,14.93,338514,12.914427243548,13.0873111423907,12.8625620738952,12.9057830486059,391608.475128207,0.0,1.0
2019-01-30,14.89,15.02,14.79,15.02,326734,12.8712062688374,12.9835808030851,12.784764319416,12.9835808030851,377980.832439836,0.0,1.0
2019-01-31,14.58,14.91,14.43,14.81,348829,12.6032362256312,12.8884946587216,12.4735733014992,12.8020527093003,403541.338823496,0.0,1.0
2019-02-01,14.8,14.84,14.65,14.67,399047,12.7934085143582,12.8279852941267,12.6637455902261,12.6810339801104,461635.817645606,0.0,1.0
2019-02-04,14.88,14.93,14.73,14.82,208545,12.8625620738952,12.9057830486059,12.7328991497632,12.8106969042424,241254.392567551,0.0,1.0
2019-02-05,14.78,14.97,14.69,14.9,255919,12.7761201244739,12.9403598283744,12.6983223699947,12.8798504637795,296058.802136205,0.0,1.0
2019-02-06,14.73,14.85,14.66,14.74,236308,12.7328991497632,12.8366294890688,12.6723897851683,12.7415433447053,273371.900543541,0.0,1.0
2019-02-07,15.06,15.14,14.81,14.82,307033,13.0181575828536,13.0873111423907,12.8020527093003,12.8106969042424,355189.814731558,0.0,1.0
2019-02-08,14.95,15.04,14.74,14.99,171546,12.9230714384902,13.0008691929694,12.7415433447053,12.9576482182587,198452.257437929,0.0,1.0
2019-02-11,15.0,15.11,14.9,15.02,241825,12.9662924132008,13.0613785575643,12.8798504637795,12.9835808030851,279754.218430784,0.0,1.0
2019-02-12,15.49,15.51,15.0,15.03,536121,13.3898579653654,13.4071463552497,12.9662924132008,12.9922249980272,620209.289111259,0.0,1.0
2019-02-13,15.44,15.58,15.32,15.51,345326,13.3466369906547,13.4676557198446,13.2429066513491,13.4071463552497,399488.908234587,0.0,1.0
2019-02-14,15.21,15.33,15.06,15.29,187794,13.1478205069856,13.2515508462912,13.0181575828536,13.2169740665227,217248.686843754,0.0,1.0
2019-02-15,15.69,15.74,15.3,15.33,237441,13.5627418642081,13.6059628389187,13.2256182614648,13.2515508462912,274682.606754569,0.0,1.0
2019-02-19,15.91,16.01,15.6,15.6,185934,13.752914152935,13.8393561023564,13.4849441097289,13.4849441097289,215096.953787695,0.0,1.0
2019-02-20,16.25,16.27,15.72,15.91,373996,14.0468167809676,14.0641051708518,13.5886744490345,13.752914152935,432655.675286836,0.0,1.0
2019-02-21,16.19,16.31,15.94,16.23,367838,13.9949516113148,14.0986819506204,13.7788467377614,14.0295283910833,425531.819287263,0.0,1.0
2019-02-22,16.27,16.29,16.12,16.23,329313,14.0641051708518,14.0813935607361,13.9344422467198,14.0295283910833,380964.337575093,0.0,1.0
2019-02-25,16.27,16.5,16.25,16.4,230935,14.0641051708518,14.2629216545209,14.0468167809676,14.1764797050996,267156.168441283,0.0,1.0
2019-02-26,16.78,17.03,16.14,16.18,1326674,14.5049591129007,14.721063986454,13.9517306366041,13.9863074163726,1534757.1507596,0.0,1.0
2019-02-27,17.39,17.46,16.67,16.72,905806,15.0322550043708,15.0927643689658,14.4098729685372,14.4530939432479,1047877.80246011,0.0,1.0
2019-02-28,17.32,17.66,17.16,17.36,1207762,14.9717456397759,15.2656482678084,14.8334385207017,15.0063224195444,1397194.3114252,0.0,1.0
2019-03-01,17.5,17.57,17.24,17.47,518117,15.1273411487343,15.1878505133292,14.9025920802388,15.1014085639079,599381.4386052,0.0,1.0
2019-03-04,17.25,17.6,16.92,17.52,480071,14.911236275181,15.2137830981556,14.6259778420905,15.1446295386186,555368.085997248,0.0,1.0
2019-03-05,15.83,16.65,15.5,16.41,1694722,13.6837605933979,14.3925845786529,13.3985021603075,14.1851239000417,1960531.90764998,0.0,1.0
2019-03-06,15.06,15.51,14.8,15.51,1888614,13.0181575828536,13.4071463552497,12.7934085143582,13.4071463552497,2184835.03974956,0.0,1.0
2019-03-07,14.98,15.28,14.71,14.96,701670,12.9490040233166,13.2083298715806,12.7156107598789,12.9317156334323,811723.942711992,0.0,1.0
2019-03-08,15.06,15.2,14.88,14.88,449171,13.0181575828536,13.1391763120435,12.8625620738952,12.8625620738952,519621.552969188,0.0,1.0
2019-03-11,14.98,15.16,14.92,15.06,348843,12.9490040233166,13.104599532275,12.8971388536638,13.0181575828536,403557.534663702,0.0,1.0
2019-03-12,14.77,15.12,14.74,15.09,273960,12.7674759295318,13.0700227525064,12.7415433447053,13.04409016768,316929.455934239,0.0,1.0
2019-03-13,14.72,14.95,14.72,14.85,516278,12.7242549548211,12.9230714384902,12.7242549548211,12.8366294890688,597253.999309451,0.0,1.0
2019-03-14,14.64,14.72,14.58,14.62,343942,12.7674759295318,12.837243557562,12.7151502085091,12.7500340225242,394385.774274544,0.13,1.0
2019-03-15,14.43,14.78,14.41,14.66,890632,12.5843359059524,12.8895692785846,12.5668939989448,12.7849178365393,1021255.30151504,0.0,1.0
2019-03-18,14.75,14.85,14.37,14.42,1032082,12.8634064180733,12.9506159531111,12.5320101849297,12.5756149524486,1183450.868707,0.0,1.0
2019-03-19,14.37,14.9,14.36,14.9,535402,12.5320101849297,12.99422072063,12.523289231426,12.99422072063,613925.988446135,0.0,1.0
2019-03-20,13.81,14.43,13.79,14.37,541051,12.0436367887181,12.5843359059524,12.0261948817106,12.5320101849297,620403.491161352,0.0,1.0
2019-03-21,13.81,13.96,13.6,13.74,439192,12.0436367887181,12.1744510912748,11.8604967651388,11.9825901141917,503605.482829043,0.0,1.0
2019-03-22,13.25,13.7,13.17,13.66,541161,11.5552633925065,11.9477063001766,11.4854957644763,11.9128224861615,620529.624158108,0.0,1.0
2019-03-25,13.32,13.48,13.15,13.23,341865,11.616310067033,11.7558453230934,11.4680538574688,11.537821485499,392004.153963073,0.0,1.0
2019-03-26,13.58,13.76,13.44,13.48,436296,11.8430548581312,12.0000320211992,11.7209615090783,11.7558453230934,500284.745023543,0.0,1.0
2019-03-27,13.72,13.88,13.48,13.54,280745,11.9651482071841,12.1046834632446,11.7558453230934,11.8081710441161,321920.074311098,0.0,1.0
2019-03-28,13.83,13.89,13.49,13.77,413202,12.0610786957257,12.1134044167484,11.7645662765972,12.008752974703,473803.695686455,0.0,1.0
2019-03-29,13.84,14.03,13.7,13.97,426700,12.0697996492295,12.2354977658013,11.9477063001766,12.1831720447786,489281.361052003,0.0,1.0
2019-04-01,14.06,14.21,13.94,13.94,574318,12.2616606263126,12.3924749288693,12.1570091842673,12.1570091842673,658549.549371139,0.0,1.0
2019-04-02,14.12,14.29,13.91,14.01,351135,12.3139863473353,12.4622425568995,12.1308463237559,12.2180558587937,402633.72559877,0.0,1.0
2019-04-03,14.16,14.37,14.13,14.29,282577,12.3488701613504,12.5320101849297,12.322707300839,12.4622425568995,324020.762038885,0.0,1.0
2019-04-04,14.36,14.47,14.14,14.14,263362,12.523289231426,12.6192197199675,12.3314282543428,12.3314282543428,301987.620832851,0.0,1.0
2019-04-05,14.55,14.6,14.35,14.37,223504,12.6889873479977,12.7325921155166,12.5145682779222,12.5320101849297,256283.902790175,0.0,1.0
2019-04-08,14.49,14.63,14.42,14.44,195558,12.6366616269751,12.758754976028,12.5756149524486,12.5930568594562,224239.241632547,0.0,1.0
2019-04-09,14.29,14.57,14.22,14.46,247802,12.4622425568995,12.7064292550053,12.4011958823731,12.6104987664637,284145.535109934,0.0,1.0
2019-04-10,14.55,14.58,14.22,14.32,267595,12.6889873479977,12.7151502085091,12.4011958823731,12.4884054174108,306841.44788074,0.0,1.0
2019-04-11,14.72,14.78,14.54,14.62,209259,12.837243557562,12.8895692785846,12.680266394494,12.7500340225242,239949.679710291,0.0,1.0
2019-04-12,15.01,15.14,14.72,14.92,283220,13.0901512091716,13.2035236047207,12.837243557562,13.0116626276375,324758.066738102,0.0,1.0
2019-04-15,14.64,15.15,14.6,15.01,172732,12.7674759295318,13.2122445582245,12.7325921155166,13.0901512091716,198065.498142101,0.0,1.0
2019-04-16,14.97,14.97,14.59,14.66,282100,13.0552673951564,13.0552673951564,12.7238711620129,12.7849178365393,323473.803498408,0.0,1.0
2019-04-17,15.07,15.12,14.84,14.89,214964,13.1424769301942,13.1860816977131,12.9418949996073,12.9854997671262,246491.395587493,0.0,1.0
2019-04-18,14.83,15.13,14.79,14.96,206230,12.9331740461035,13.1948026512169,12.8982902320884,13.0465464416527,236476.435645079,0.0,1.0
2019-04-22,14.58,14.88,14.54,14.83,321827,12.7151502085091,12.9767788136224,12.680266394494,12.9331740461035,369027.308608585,0.0,1.0
2019-04-23,14.64,14.7,13.75,13.75,886747,12.7674759295318,12.8198016505544,11.9913110676955,11.9913110676955,1016800.51340234,0.0,1.0
2019-04-24,14.42,14.5,14.04,14.14,575460,12.5756149524486,12.6453825804789,12.244218719305,12.3314282543428,659859.039210188,0.0,1.0
2019-04-25,14.23,14.34,14.07,14.26,266770,12.4099168358768,12.5058473244184,12.2703815798164,12.4360796963882,305895.45040507,0.0,1.0
2019-04-26,14.47,14.53,14.18,14.23,292884,12.6192197199675,12.6715454409902,12.3663120683579,12.4099168358768,335839.423834908,0.0,1.0
2019-04-29,14.69,14.85,14.38,14.47,274003,12.8110806970506,12.9506159531111,12.5407311384335,12.6192197199675,314189.268273571,0.0,1.0
2019-04-30,14.51,14.76,14.45,14.76,276132,12.6541035339826,12.8721273715771,12.60177781296,12.8721273715771,316630.5150926,0.0,1.0
2019-05-01,14.34,14.69,14.22,14.55,428094,12.5058473244184,12.8110806970506,12.4011958823731,12.6889873479977,490879.810119983,0.0,1.0
2019-05-02,14.44,14.53,14.27,14.32,192032,12.5930568594562,12.6715454409902,12.4448006498919,12.4884054174108,220196.105754718,0.0,1.0
2019-05-03,14.84,14.93,14.51,14.51,292598,12.9418949996073,13.0203835811413,12.6541035339826,12.6541035339826,335511.478043343,0.0,1.0
2019-05-06,14.8,14.9,14.55,14.59,178766,12.9070111855922,12.99422072063,12.6889873479977,12.7238711620129,204984.466345964,0.0,1.0
2019-05-07,14.44,14.73,14.31,14.6,216077,12.5930568594562,12.8459645110658,12.4796844639071,12.7325921155166,247767.63218194,0.0,1.0
2019-05-08,14.15,14.48,14.14,14.4,333098,12.3401492078466,12.6279406734713,12.3314282543428,12.5581730454411,381951.354121633,0.0,1.0
2019-05-09,14.22,14.27,13.95,14.06,179781,12.4011958823731,12.4448006498919,12.165730137771,12.2616606263126,206148.329906937,0.0,1.0
2019-05-10,14.32,14.33,14.05,14.21,175686,12.4884054174108,12.4971263709146,12.2529396728088,12.3924749288693,201452.7424368,0.0,1.0
2019-05-13,13.81,14.14,13.74,14.06,352419,12.0436367887181,12.3314282543428,11.9825901141917,12.2616606263126,404106.041669995,0.0,1.0
2019-05-14,14.16,14.22,13.79,13.84,247565,12.3488701613504,12.4011958823731,12.0261948817106,12.0697996492295,283873.775835105,0.0,1.0
2019-05-15,13.89,14.0,13.67,13.96,214155,12.1134044167484,12.2093349052899,11.9215434396652,12.1744510912748,245563.744729533,0.0,1.0
2019-05-16,14.05,14.2,13.92,13.92,161449,12.2529396728088,12.3837539753655,12.1395672772597,12.1395672772597,185127.692665773,0.0,1.0
2019-05-17,13.88,14.14,13.85,13.92,297578,12.1046834632446,12.3314282543428,12.0785206027332,12.1395672772597,341221.862805562,0.0,1.0
2019-05-20,13.85,14.02,13.79,13.79,195004,12.0785206027332,12.2267768122975,12.0261948817106,12.0261948817106,223603.989994341,0.0,1.0
2019-05-21,13.84,14.01,13.79,13.87,215938,12.0697996492295,12.2180558587937,12.0261948817106,12.0959625097408,247608.245940585,0.0,1.0
2019-05-22,13.67,13.82,13.57,13.8,213167,11.9215434396652,12.0523577422219,11.8343339046274,12.0349158352144,244430.841085945,0.0,1.0
2019-05-23,13.27,13.55,13.1,13.52,292692,11.5727052995141,11.8168919976199,11.4244490899499,11.7907291371086,335619.264422389,0.0,1.0
2019-05-24,13.45,13.53,13.26,13.34,332916,11.7296824625821,11.7994500906123,11.5639843460103,11.6337519740405,381742.661345182,0.0,1.0
2019-05-28,13.41,13.55,13.27,13.44,343092,11.694798648567,11.8168919976199,11.5727052995141,11.7209615090783,393411.110208704,0.0,1.0
2019-05-29,13.65,13.72,13.3,13.3,368229,11.9041015326577,11.9651482071841,11.5988681600254,11.5988681600254,422234.793294629,0.0,1.0
2019-05-30,13.5,13.86,13.35,13.69,385301,11.773287230101,12.087241556237,11.6424729275443,11.9389853466728,441810.634391137,0.0,1.0
2019-05-31,13.23,13.47,13.17,13.31,364729,11.537821485499,11.7471243695897,11.4854957644763,11.6075891135292,418221.470670579,0.0,1.0
2019-06-03,13.46,13.57,13.23,13.23,307019,11.7384034160859,11.8343339046274,11.537821485499,11.537821485499,352047.513918034,0.0,1.0
2019-06-04,14.46,14.58,13.64,13.64,961314,12.6104987664637,12.7151502085091,11.8953805791539,11.8953805791539,1102303.77857593,0.0,1.0
2019-06-05,14.39,14.52,14.13,14.47,554379,12.5494520919373,12.6628244874864,12.322707300839,12.6192197199675,635686.223713731,0.0,1.0
2019-06-06,13.94,14.38,13.7,14.36,366085,12.1570091842673,12.5407311384335,11.9477063001766,12.523289231426,419776.346521496,0.0,1.0
2019-06-07,13.72,13.85,13.55,13.85,300541,11.9651482071841,12.0785206027332,11.8168919976199,12.0785206027332,344619.427072723,0.0,1.0
2019-06-10,13.89,14.23,13.8,13.8,270987,12.1134044167484,12.4099168358768,12.0349158352144,12.0349158352144,310730.930835245,0.0,1.0
2019-06-11,13.9,14.14,13.85,13.99,231021,12.1221253702521,12.3314282543428,12.0785206027332,12.2006139517861,264903.373123027,0.0,1.0
2019-06-12,13.75,13.99,13.67,13.85,184983,11.9913110676955,12.2006139517861,11.9215434396652,12.0785206027332,212113.273989882,0.0,1.0
2019-06-13,13.95,14.06,13.8,13.87,178029,12.165730137771,12.2616606263126,12.0349158352144,12.0959625097408,204139.3752677,0.0,1.0
2019-06-14,13.88,13.96,13.67,13.95,255473,12.1570091842673,12.2270784014676,11.9730774891162,12.2183197493176,291680.723955438,0.06,1.0
2019-06-17,13.78,14.12,13.76,13.91,273933,12.0694226627668,12.3672168358684,12.0519053584667,12.1832851407174,312757.026203494,0.0,1.0
2019-06-18,14.19,14.22,13.74,13.83,301863,12.4285274009188,12.4548033573689,12.0343880541666,12.113215923517,344645.494339365,0.0,1.0
2019-06-19,14.02,14.415,14.01,14.2,251106,12.2796303143679,12.6255970742948,12.2708716622179,12.4372860530688,286694.796982674,0.0,1.0
2019-06-20,13.86,14.06,13.5,14.05,374206,12.1394918799672,12.3146649229681,11.8241804025654,12.3059062708181,427241.536242455,0.0,1.0
2019-06-21,13.67,13.91,13.62,13.8,458470,11.9730774891162,12.1832851407174,11.929284228366,12.0869399670669,523448.119808554,0.0,1.0
2019-06-24,13.44,13.79,13.43,13.71,261726,11.7716284896651,12.0781813149168,11.7628698375151,12.0081120977164,298819.950280309,0.0,1.0
2019-06-25,13.48,13.54,13.2,13.39,342550,11.8066630982653,11.8592150111656,11.561420838064,11.7278352289149,391098.988898772,0.0,1.0
2019-06-26,13.53,13.74,13.49,13.55,213001,11.8504563590156,12.0343880541666,11.8154217504154,11.8679736633157,243189.244590357,0.0,1.0
2019-06-27,13.72,13.73,13.48,13.53,390717,12.0168707498665,12.0256294020165,11.8066630982653,11.8504563590156,446092.610262913,0.0,1.0
2019-06-28,13.97,14.15,13.81,13.81,891189,12.2358370536177,12.3934927923186,12.0956986192169,12.0956986192169,1017495.5971908,0.0,1.0
2019-07-01,14.0,14.18,13.87,14.07,232703,12.2621130100678,12.4197687487687,12.1482505321172,12.3234235751182,265683.573241019,0.0,1.0
2019-07-02,13.75,14.0,13.65,13.97,218847,12.0431467063166,12.2621130100678,11.9555601848161,12.2358370536177,249863.78754497,0.0,1.0
2019-07-03,13.89,13.97,13.74,13.82,95154,12.1657678364173,12.2358370536177,12.0343880541666,12.104457271367,108640.003472993,0.0,1.0
2019-07-05,14.26,14.3,13.89,13.97,210377,12.4898379659691,12.5248725745693,12.1657678364173,12.2358370536177,240193.349839605,0.0,1.0
2019-07-08,14.02,14.23,13.93,14.2,153840,12.2796303143679,12.4635620095189,12.2008024450175,12.4372860530688,175643.463588344,0.0,1.0
2019-07-09,13.97,14.06,13.79,13.92,262160,12.2358370536177,12.3146649229681,12.0781813149168,12.1920437928674,299315.460311493,0.0,1.0
2019-07-10,13.84,14.06,13.81,14.01,153559,12.1219745756671,12.3146649229681,12.0956986192169,12.2708716622179,175322.637969074,0.0,1.0
2019-07-11,13.82,13.89,13.65,13.84,193159,12.104457271367,12.1657678364173,11.9555601848161,12.1219745756671,220535.073994154,0.0,1.0
2019-07-12,13.98,14.11,13.82,13.82,276000,12.2445957057677,12.3584581837184,12.104457271367,12.104457271367,315116.978356623,0.0,1.0
2019-07-15,13.68,14.06,13.63,13.99,223119,11.9818361412663,12.3146649229681,11.938042880516,12.2533543579178,254741.250340402,0.0,1.0
2019-07-16,13.8,13.81,13.47,13.65,716709,12.0869399670669,12.0956986192169,11.7979044461153,11.9555601848161,818286.863916651,0.0,1.0
2019-07-17,13.7,13.85,13.59,13.77,210032,11.9993534455664,12.1307332278171,11.9030082719158,12.0606640106167,239799.453616659,0.0,1.0
2019-07-18,13.78,13.88,13.68,13.68,268621,12.0694226627668,12.1570091842673,11.9818361412663,11.9818361412663,306692.166098311,0.0,1.0
2019-07-19,13.75,13.93,13.73,13.77,351651,12.0431467063166,12.2008024450175,12.0256294020165,12.0606640106167,401489.857087263,0.0,1.0
2019-07-22,13.7,13.85,13.59,13.75,219056,11.9993534455664,12.1307332278171,11.9030082719158,12.0431467063166,250102.408735102,0.0,1.0
2019-07-23,13.92,13.93,13.7,13.7,880972,12.1920437928674,12.2008024450175,11.9993534455664,11.9993534455664,1005830.56035069,0.0,1.0
2019-07-24,14.6,14.61,13.92,13.92,374686,12.7876321390707,12.7963907912208,12.1920437928674,12.1920437928674,427789.565770035,0.0,1.0
2019-07-25,15.48,15.95,14.98,15.51,1148249,13.558393528275,13.9700501793273,13.1204609207726,13.5846694847252,1310988.24377179,0.0,1.0
2019-07-26,15.21,15.55,15.14,15.46,496081,13.3219099202237,13.6197040933253,13.2605993551734,13.5408762239749,566389.658478737,0.0,1.0
2019-07-29,15.4,15.42,15.18,15.21,461597,13.4883243110746,13.5058416153747,13.2956339637736,13.3219099202237,527018.303835079,0.0,1.0
2019-07-30,15.58,15.64,15.25,15.25,282471,13.6459800497755,13.6985319626758,13.3569445288239,13.3569445288239,322505.101425266,0.0,1.0
2019-07-31,15.63,15.88,15.59,15.62,682601,13.6897733105257,13.9087396142769,13.6547387019255,13.6810146583757,779344.799069598,0.0,1.0
2019-08-01,14.93,15.7,14.87,15.64,477527,13.0766676600223,13.7510838755761,13.024115747122,13.6985319626758,545206.033781533,0.0,1.0
2019-08-02,14.8,14.93,14.59,14.85,476525,12.9628051820717,13.0766676600223,12.7788734869207,13.006598442822,544062.022142716,0.0,1.0
2019-08-05,14.2,14.68,13.89,14.47,342663,12.4372860530688,12.8577013562711,12.1657678364173,12.6737696611201,391228.004183389,0.0,1.0
2019-08-06,14.25,14.36,13.81,14.26,298932,12.481079313819,12.5774244874696,12.0956986192169,12.4898379659691,341299.089036602,0.0,1.0
2019-08-07,14.21,14.25,13.77,13.97,326646,12.4460447052189,12.481079313819,12.0606640106167,12.2358370536177,372940.943885061,0.0,1.0
2019-08-08,14.67,14.7,14.29,14.33,342015,12.8489427041211,12.8752186605712,12.5161139224192,12.5511485310194,390488.164321159,0.0,1.0
2019-08-09,14.65,14.72,14.42,14.54,228150,12.831425399821,12.8927359648713,12.6299764003699,12.7350802261705,260485.284826316,0.0,1.0
2019-08-12,14.66,14.68,14.42,14.5,173907,12.840184051971,12.8577013562711,12.6299764003699,12.7000456175703,198554.523025599,0.0,1.0
2019-08-13,14.67,14.78,14.6,14.6,236582,12.8489427041211,12.9452878777716,12.7876321390707,12.7876321390707,270112.336860747,0.0,1.0
2019-08-14,14.44,14.56,14.31,14.38,340794,12.64749370467,12.7525975304705,12.5336312267193,12.5949417917697,389094.114210385,0.0,1.0
2019-08-15,14.27,14.51,14.24,14.51,215863,12.4985966181191,12.7088042697203,12.472320661669,12.7088042697203,246456.870648535,0.0,1.0
2019-08-16,14.77,14.85,14.38,14.38,271196,12.9365292256216,13.006598442822,12.5949417917697,12.5949417917697,309632.116168124,0.0,1.0
2019-08-19,15.0,15.16,14.24,14.98,206031,13.1379782250727,13.2781166594735,12.472320661669,13.1204609207726,235231.399158671,0.0,1.0
2019-08-20,14.92,15.16,14.88,14.95,202807,13.0679090078723,13.2781166594735,13.0328743992721,13.0941849643224,231550.467498447,0.0,1.0
2019-08-21,14.99,15.12,14.86,15.08,219311,13.1292195729226,13.2430820508733,13.015357094972,13.2080474422731,250393.549421628,0.0,1.0
2019-08-22,14.81,15.17,14.79,15.07,240422,12.9715638342218,13.2868753116235,12.9540465299217,13.199288790123,274496.573081361,0.0,1.0
2019-08-23,14.04,14.73,14.01,14.58,321369,12.297147618668,12.9014946170214,12.2708716622179,12.7701148347706,366916.044266266,0.0,1.0
2019-08-26,14.36,14.41,14.03,14.21,245895,12.5774244874696,12.6212177482198,12.288388966518,12.4460447052189,280745.251423918,0.0,1.0
2019-08-27,14.08,14.55,14.06,14.47,247136,12.3321822272682,12.7438388783205,12.3146649229681,12.6737696611201,282162.136098342,0.0,1.0
2019-08-28,14.41,14.53,14.05,14.05,176969,12.6212177482198,12.7263215740204,12.3059062708181,12.3059062708181,202050.494720265,0.0,1.0
2019-08-29,14.62,14.82,14.52,14.52,200540,12.8051494433708,12.9803224863718,12.7175629218704,12.7175629218704,228962.16970883,0.0,1.0
2019-08-30,14.57,14.79,14.45,14.67,161988,12.7613561826206,12.9540465299217,12.65625235682,12.8489427041211,184946.264818958,0.0,1.0
2019-09-03,14.34,14.45,14.13,14.45,326845,12.5599071831695,12.65625235682,12.3759754880185,12.65625235682,373168.14779337,0.0,1.0
2019-09-04,14.48,14.66,14.38,14.42,144838,12.6825283132702,12.840184051971,12.5949417917697,12.6299764003699,165365.626489914,0.0,1.0
2019-09-05,14.86,15.19,14.65,14.78,235967,13.015357094972,13.3043926159236,12.831425399821,12.9452878777716,269410.17402854,0.0,1.0
2019-09-06,14.85,15.0,14.77,14.89,145392,13.006598442822,13.1379782250727,12.9365292256216,13.0416330514221,165998.143902992,0.0,1.0
2019-09-09,15.24,15.45,14.91,14.91,418380,13.3481858766738,13.5321175718249,13.0591503557222,13.0591503557222,477676.236974072,0.0,1.0
2019-09-10,15.14,15.32,15.02,15.23,349341,13.2605993551734,13.4182550938742,13.1554955293728,13.3394272245238,398852.464985798,0.0,1.0
2019-09-11,14.68,14.77,13.6,13.64,2145548,12.8577013562711,12.9365292256216,11.9117669240659,11.9468015326661,2449632.61840252,0.0,1.0
2019-09-12,14.8,14.88,14.43,14.52,442652,12.9628051820717,13.0328743992721,12.6387350525199,12.7175629218704,505388.263418535,0.0,1.0
2019-09-13,14.7,15.05,14.4,14.8,398318,12.9277705734715,13.2355746347446,12.6639385209517,13.0157145909781,452922.224038795,0.06,1.0
2019-09-16,14.6,14.72,14.21,14.25,363558,12.8398265559649,12.9453593769728,12.4968448876891,12.5320224946918,413397.079537194,0.0,1.0
2019-09-17,14.3,14.52,14.1,14.51,284282,12.5759945034451,12.7694713419596,12.4001064684319,12.760676940209,323253.36965489,0.0,1.0
2019-09-18,14.44,14.48,14.26,14.26,286349,12.6991161279543,12.734293734957,12.5408168964424,12.5408168964424,325603.728506583,0.0,1.0
2019-09-19,14.33,14.67,14.33,14.54,310217,12.6023777086971,12.9013873682195,12.6023777086971,12.7870601454609,352743.721284607,0.0,1.0
2019-09-20,14.34,14.76,14.26,14.35,1139880,12.6111721104477,12.9805369839755,12.5408168964424,12.6199665121984,1296142.74207378,0.0,1.0
2019-09-23,14.23,14.32,14.1,14.2,226935,12.5144336911905,12.5935833069464,12.4001064684319,12.4880504859385,258044.840836325,0.0,1.0
2019-09-24,13.88,14.26,13.88,14.17,405733,12.2066296299173,12.5408168964424,12.2066296299173,12.4616672806865,461353.724225198,0.0,1.0
2019-09-25,14.26,14.26,13.83,13.88,329224,12.5408168964424,12.5408168964424,12.162657621164,12.2066296299173,374356.334102271,0.0,1.0
2019-09-26,14.06,14.29,14.0,14.17,192956,12.3649288614292,12.5672001016944,12.3121624509253,12.4616672806865,219407.7612903,0.0,1.0
2019-09-27,14.08,14.38,14.0,14.1,197288,12.3825176649305,12.6463497174504,12.3121624509253,12.4001064684319,224333.622221858,0.0,1.0
2019-09-30,14.14,14.29,13.99,14.08,281445,12.4352840754345,12.5672001016944,12.3033680491746,12.3825176649305,320027.453804745,0.0,1.0
2019-10-01,14.01,14.47,13.92,14.3,358851,12.3209568526759,12.7254993332063,12.24180723692,12.5759945034451,408044.81097652,0.0,1.0
2019-10-02,13.82,14.02,13.74,13.89,248132,12.1538632194134,12.3297512544266,12.0835080054081,12.215424031668,282147.674208029,0.0,1.0
2019-10-03,13.85,13.97,13.64,13.81,278342,12.1802464246653,12.2857792456733,11.9955639879015,12.1450688176627,316499.072809681,0.0,1.0
2019-10-04,14.04,14.05,13.82,13.87,260302,12.3473400579279,12.3561344596786,12.1538632194134,12.1978352281667,295986.023131634,0.0,1.0
2019-10-07,13.91,14.14,13.87,13.87,234698,12.2330128351693,12.4352840754345,12.1978352281667,12.1978352281667,266872.04730255,0.0,1.0
2019-10-08,13.48,13.8,13.4,13.75,290490,11.8548535598909,12.136274415912,11.7844983458856,12.0923024071587,330312.405819042,0.0,1.0
2019-10-09,13.61,13.71,13.49,13.65,159727,11.9691807826495,12.0571248001561,11.8636479616416,12.0043583896521,181623.497002506,0.0,1.0
2019-10-10,13.81,13.91,13.75,13.79,150478,12.1450688176627,12.2330128351693,12.0923024071587,12.1274800141614,171106.57923797,0.0,1.0
2019-10-11,14.26,14.46,14.09,14.11,245402,12.5408168964424,12.7167049314557,12.3913120666812,12.4089008701825,279043.426668061,0.0,1.0
2019-10-14,14.22,14.35,14.1,14.17,173450,12.5056392894398,12.6199665121984,12.4001064684319,12.4616672806865,197227.74205416,0.0,1.0
2019-10-15,14.66,14.75,14.18,14.27,234285,12.8925929664689,12.9717425822248,12.4704616824372,12.5496112981931,266402.430367015,0.0,1.0
2019-10-16,14.72,14.96,14.65,14.65,237437,12.9453593769728,13.1564250189887,12.8837985647182,12.8837985647182,269986.52862562,0.0,1.0
2019-10-17,14.81,14.94,14.73,14.84,164500,13.0245089927288,13.1388362154874,12.9541537787235,13.0508921979808,187050.813305905,0.0,1.0
2019-10-18,14.8,14.94,14.69,14.74,304155,13.0157145909781,13.1388362154874,12.9189761717209,12.9629481804742,345850.69982406,0.0,1.0
2019-10-21,15.02,15.16,14.89,14.89,292046,13.2091914294927,13.3323130540019,13.0948642067341,13.0948642067341,332081.713208124,0.0,1.0
2019-10-22,15.01,15.2,14.94,15.08,285828,13.200397027742,13.3674906610046,13.1388362154874,13.2619578399966,325011.306173862,0.0,1.0
2019-10-23,14.17,14.43,13.57,14.19,809986,12.4616672806865,12.6903217262037,11.9340031756468,12.4792560841878,921024.559674146,0.0,1.0
2019-10-24,13.87,14.23,13.83,14.22,628601,12.1978352281667,12.5144336911905,12.162657621164,12.5056392894398,714774.032187873,0.0,1.0
2019-10-25,13.88,13.96,13.72,13.88,421825,12.2066296299173,12.2769848439226,12.0659192019068,12.2066296299173,479651.728405859,0.0,1.0
2019-10-28,13.92,14.07,13.75,13.99,379197,12.24180723692,12.3737232631799,12.0923024071587,12.3033680491746,431179.98330188,0.0,1.0
2019-10-29,13.79,13.97,13.75,13.91,362890,12.1274800141614,12.2857792456733,12.0923024071587,12.2330128351693,412637.50541386,0.0,1.0
2019-10-30,13.67,14.01,13.56,13.76,384057,12.0219471931534,12.3209568526759,11.9252087738962,12.1010968089094,436706.226175237,0.0,1.0
2019-10-31,13.77,13.79,13.42,13.6,328511,12.1098912106601,12.1274800141614,11.8020871493869,11.9603863808988,373545.591063441,0.0,1.0
2019-11-01,14.0,14.11,13.83,13.86,471316,12.3121624509253,12.4089008701825,12.162657621164,12.189040826416,535927.301666175,0.0,1.0
2019-11-04,14.39,14.44,14.06,14.19,421333,12.655144119201,12.6991161279543,12.3649288614292,12.4792560841878,479092.281596458,0.0,1.0
2019-11-05,14.39,14.74,14.34,14.5,407271,12.655144119201,12.9629481804742,12.6111721104477,12.7518825384583,463102.564048083,0.0,1.0
2019-11-06,14.47,14.51,14.29,14.37,228439,12.7254993332063,12.760676940209,12.5672001016944,12.6375553156997,259755.019700838,0.0,1.0
2019-11-07,14.47,14.79,14.39,14.56,235265,12.7254993332063,13.0069201892275,12.655144119201,12.8046489489623,267516.775637775,0.0,1.0
2019-11-08,14.38,14.57,14.31,14.48,426462,12.6463497174504,12.8134433507129,12.5847889051957,12.734293734957,484924.400875762,0.0,1.0
2019-11-11,14.73,14.75,14.28,14.34,425245,12.9541537787235,12.9717425822248,12.5584056999438,12.6111721104477,483540.565983403,0.0,1.0
2019-11-12,14.81,14.92,14.7,14.76,160833,13.0245089927288,13.1212474119861,12.9277705734715,12.9805369839755,182881.115236649,0.0,1.0
2019-11-13,14.88,14.96,14.53,14.66,470147,13.0860698049834,13.1564250189887,12.7782657437103,12.8925929664689,534598.046950344,0.0,1.0
2019-11-14,14.73,14.94,14.71,14.85,254541,12.9541537787235,13.1388362154874,12.9365649752222,13.0596865997314,289435.264861389,0.0,1.0
2019-11-15,14.66,14.76,14.56,14.76,200581,12.8925929664689,12.9805369839755,12.8046489489623,12.9805369839755,228078.049749008,0.0,1.0
2019-11-18,14.66,14.69,14.45,14.6,222132,12.8925929664689,12.9189761717209,12.707910529705,12.8398265559649,252583.411922598,0.0,1.0
2019-11-19,14.91,14.92,14.65,14.69,172055,13.1124530102354,13.1212474119861,12.8837985647182,12.9189761717209,195641.505673845,0.0,1.0
2019-11-20,14.89,14.97,14.59,14.8,553830,13.0948642067341,13.1652194207394,12.8310321542142,13.0157145909781,629752.899290027,0.0,1.0
2019-11-21,14.96,15.01,14.73,14.97,216513,13.1564250189887,13.200397027742,12.9541537787235,13.1652194207394,246194.120007912,0.0,1.0
2019-11-22,14.98,15.06,14.91,15.0,172827,13.17401382249,13.2443690364953,13.1124530102354,13.1916026259913,196519.336846321,0.0,1.0
2019-11-25,15.34,15.38,14.96,15.07,225297,13.4906122855138,13.5257898925165,13.1564250189887,13.253163438246,256182.292312344,0.0,1.0
2019-11-26,15.14,15.36,15.08,15.22,221663,13.3147242505006,13.5082010890151,13.2619578399966,13.3850794645059,252050.118114449,0.0,1.0
2019-11-27,15.4,15.49,15.18,15.18,332851,13.5433786960178,13.6225283117737,13.3499018575032,13.3499018575032,378480.548691087,0.0,1.0
2019-11-29,15.36,15.56,15.31,15.32,138365,13.5082010890151,13.6840891240284,13.4642290802618,13.4730234820125,157333.044273992,0.0,1.0
2019-12-02,15.35,15.6,15.18,15.4,281308,13.4994066872645,13.719266731031,13.3499018575032,13.5433786960178,319871.672884241,0.0,1.0
2019-12-03,15.24,15.26,15.04,15.14,243359,13.4026682680072,13.4202570715085,13.226780232994,13.3147242505006,276720.357904631,0.0,1.0
2019-12-04,15.88,15.93,15.31,15.32,399915,13.9655099800495,14.0094819888028,13.4642290802618,13.4730234820125,454738.151995327,0.0,1.0
2019-12-05,15.91,16.06,15.72,15.96,576721,13.9918931853015,14.1238092115614,13.8247995520389,14.0358651940548,655781.958058328,0.0,1.0
2019-12-06,16.17,16.28,15.95,16.01,440112,14.2205476308187,14.3172860500759,14.0270707923041,14.0798372028081,500445.638575614,0.0,1.0
2019-12-09,16.12,16.21,16.0,16.09,327307,14.1765756220654,14.2557252378213,14.0710428010574,14.1501924168134,372176.538302224,0.0,1.0
2019-12-10,15.99,16.18,15.88,16.09,298863,14.0622483993068,14.2293420325693,13.9655099800495,14.1501924168134,339833.235361962,0.0,1.0
2019-12-11,15.98,16.11,15.82,16.01,161101,14.0534539975561,14.1677812203147,13.9127435695455,14.0798372028081,183185.854555591,0.0,1.0
2019-12-12,16.26,16.35,15.94,15.94,513760,14.2996972465746,14.3788468623306,14.0182763905535,14.0182763905535,584189.822760135,0.0,1.0
2019-12-13,16.3,16.4,16.06,16.24,275296,14.3348748535773,14.4228188710839,14.1238092115614,14.2821084430733,313035.50577424,0.0,1.0
2019-12-16,16.27,16.62,16.26,16.5,1010229,14.3084916483253,14.6162957095984,14.2996972465746,14.5107628885905,1148718.27401344,0.0,1.0
2019-12-17,16.9,16.93,16.14,16.24,393770,14.9153053691209,14.9417822425572,14.2445579087344,14.3328141535221,446166.728424966,0.06,1.0
2019-12-18,17.14,17.21,16.8,16.97,338760,15.1271203566114,15.1888997279627,14.8270491243332,14.9770847404723,383836.861419715,0.0,1.0
2019-12-19,17.0,17.24,16.94,17.24,413582,15.0035616139086,15.2153766013991,14.950607867036,15.2153766013991,468614.998286955,0.0,1.0
2019-12-20,17.09,17.14,16.9,17.03,905272,15.0829922342175,15.1271203566114,14.9153053691209,15.0300384873449,1025731.38272272,0.0,1.0
2019-12-23,17.02,17.28,16.89,17.24,343922,15.0212128628661,15.2506790993141,14.9064797446421,15.2153766013991,389685.73932339,0.0,1.0
2019-12-24,17.36,17.38,17.04,17.04,131366,15.3212840951443,15.3389353441018,15.0388641118237,15.0388641118237,148846.124504848,0.0,1.0
2019-12-26,17.17,17.38,17.11,17.34,133665,15.1535972300477,15.3389353441018,15.100643483175,15.3036328461867,151451.039324791,0.0,1.0
2019-12-27,17.01,17.26,17.0,17.26,148640,15.0123872383873,15.2330278503566,15.0035616139086,15.2330278503566,168418.677179793,0.0,1.0
2019-12-30,17.06,17.17,16.92,17.01,277458,15.0565153607812,15.1535972300477,14.9329566180784,15.0123872383873,314377.753854621,0.0,1.0
2019-12-31,17.18,17.28,17.08,17.12,243877,15.1624228545264,15.2506790993141,15.0741666097387,15.1094691076538,276328.321680412,0.0,1.0
2020-01-02,17.07,17.31,16.84,17.31,290426,15.06534098526,15.2771559727504,14.8623516222483,15.2771559727504,329071.331664548,0.0,1.0
2020-01-03,16.93,17.13,16.84,16.84,332847,14.9417822425572,15.1182947321326,14.8623516222483,14.8623516222483,377137.052228623,0.0,1.0
2020-01-06,16.85,16.94,16.57,16.87,281545,14.871177246727,14.950607867036,14.6240597613215,14.8888284956846,319008.587638488,0.0,1.0
2020-01-07,16.69,16.91,16.61,16.72,218709,14.7299672550667,14.9241309935997,14.6593622592366,14.756444128503,247811.359441034,0.0,1.0
2020-01-08,16.78,16.9,16.67,16.67,201348,14.8093978753756,14.9153053691209,14.7123160061092,14.7123160061092,228140.230172208,0.0,1.0
2020-01-09,16.91,17.02,16.84,16.99,150061,14.9241309935997,15.0212128628661,14.8623516222483,14.9947359894298,170028.761546534,0.0,1.0
2020-01-10,16.96,17.15,16.83,17.0,232421,14.9682591159935,15.1359459810901,14.8535259977695,15.0035616139086,263347.937088298,0.0,1.0
2020-01-13,17.04,17.09,16.89,16.96,229433,15.0388641118237,15.0829922342175,14.9064797446421,14.9682591159935,259962.34096738,0.0,1.0
2020-01-14,17.1,17.25,16.93,17.04,286317,15.0918178586963,15.2242022258778,14.9417822425572,15.0388641118237,324415.570466137,0.0,1.0
2020-01-15,17.03,17.15,16.85,16.91,318843,15.0300384873449,15.1359459810901,14.871177246727,14.9241309935997,361269.61980649,0.0,1.0
2020-01-16,17.34,17.49,17.14,17.14,413946,15.3036328461867,15.4360172133683,15.1271203566114,15.1271203566114,469027.433691246,0.0,1.0
2020-01-17,17.45,17.53,17.38,17.49,217364,15.4007147154532,15.4713197112834,15.3389353441018,15.4360172133683,246287.387960902,0.0,1.0
2020-01-21,17.16,17.46,17.11,17.42,327722,15.1447716055689,15.409540339932,15.100643483175,15.3742378420169,371330.097703956,0.0,1.0
2020-01-22,17.36,17.37,17.09,17.16,365188,15.3212840951443,15.3301097196231,15.0829922342175,15.1447716055689,413781.484673938,0.0,1.0
2020-01-23,17.6,19.12,17.3,17.55,762065,15.5330990826348,16.8745940034078,15.2683303482717,15.4889709602409,863468.643871223,0.0,1.0
2020-01-24,16.69,17.03,16.11,16.79,677976,14.7299672550667,15.0300384873449,14.2180810352981,14.8182234998544,768190.400159091,0.0,1.0
2020-01-27,16.79,16.85,16.28,16.28,321068,14.8182234998544,14.871177246727,14.3681166514372,14.3681166514372,363790.687868419,0.0,1.0
2020-01-28,16.8,16.99,16.79,16.91,255522,14.8270491243332,14.9947359894298,14.8182234998544,14.9241309935997,289522.855424751,0.0,1.0
2020-01-29,16.39,16.85,16.35,16.73,247941,14.4651985207036,14.871177246727,14.4298960227885,14.7652697529818,280933.094985435,0.0,1.0
2020-01-30,16.36,16.51,16.15,16.33,256740,14.4387216472673,14.5711060144489,14.2533835332131,14.412244773831,290902.927739101,0.0,1.0
2020-01-31,15.96,16.29,15.86,16.21,378101,14.0856966681165,14.3769422759159,13.9974404233288,14.3063372800858,428412.743947504,0.0,1.0
2020-02-03,16.38,16.43,15.9,16.04,406382,14.4563728962249,14.5005010186187,14.0327429212439,14.1563016639467,460456.935344983,0.0,1.0
2020-02-04,16.69,16.88,16.63,16.63,339823,14.7299672550667,14.8976541201633,14.6770135081941,14.6770135081941,385041.308767955,0.0,1.0
2020-02-05,16.9,17.04,16.85,16.89,300562,14.9153053691209,15.0388641118237,14.871177246727,14.9064797446421,340556.071383967,0.0,1.0
2020-02-06,16.71,16.97,16.71,16.9,177211,14.7476185040243,14.9770847404723,14.7476185040243,14.9153053691209,200791.457223548,0.0,1.0
2020-02-07,16.43,16.69,16.36,16.63,286893,14.5005010186187,14.7299672550667,14.4387216472673,14.6770135081941,325068.215501496,0.0,1.0
2020-02-10,16.53,16.54,16.4,16.41,133569,14.5887572634064,14.5975828878852,14.4740241451824,14.4828497696612,151342.265152232,0.0,1.0
2020-02-11,17.02,17.12,16.76,16.83,446086,15.0212128628661,15.1094691076538,14.7917466264181,14.8535259977695,505444.120212763,0.0,1.0
2020-02-12,16.99,17.31,16.92,17.18,223349,14.9947359894298,15.2771559727504,14.9329566180784,15.1624228545264,253068.777781415,0.0,1.0
2020-02-13,16.92,17.02,16.85,16.89,132848,14.9329566180784,15.0212128628661,14.871177246727,14.9064797446421,150525.325793738,0.0,1.0
2020-02-14,16.96,16.98,16.8,16.88,205847,14.9682591159935,14.985910364951,14.8270491243332,14.8976541201633,233237.886446642,0.0,1.0
2020-02-18,17.01,17.03,16.82,16.91,208397,15.0123872383873,15.0300384873449,14.8447003732907,14.9241309935997,236127.200405257,0.0,1.0
2020-02-19,17.02,17.17,16.99,17.13,125779,15.0212128628661,15.1535972300477,14.9947359894298,15.1182947321326,142515.694274739,0.0,1.0
2020-02-20,17.16,17.22,16.92,16.99,181817,15.1447716055689,15.1977253524415,14.9329566180784,14.9947359894298,206010.351377815,0.0,1.0
2020-02-21,17.0,17.12,16.74,17.12,175818,15.0035616139086,15.1094691076538,14.7740953774606,15.1094691076538,199213.098657136,0.0,1.0
2020-02-24,16.95,16.97,16.42,16.46,331128,14.9594334915147,14.9770847404723,14.4916753941399,14.526977892055,375189.314701228,0.0,1.0
2020-02-25,16.85,17.03,16.59,16.89,741362,14.871177246727,15.0300384873449,14.641711010279,14.9064797446421,840010.813720168,0.0,1.0
2020-02-26,16.88,17.16,16.69,16.98,832184,14.8976541201633,15.1447716055689,14.7299672550667,14.985910364951,942917.979347343,0.0,1.0
2020-02-27,16.14,17.01,16.14,16.5,965829,14.2445579087344,15.0123872383873,14.2445579087344,14.5622803899701,1094346.35738618,0.0,1.0
2020-02-28,15.33,16.05,15.05,15.66,685293,13.529682325954,14.1651272884255,13.2825648405485,13.8209279337534,776481.03162387,0.0,1.0
2020-03-02,15.68,15.72,15.11,15.3,494906,13.838579182711,13.873881680626,13.3355185874211,13.5032054525177,560760.319216512,0.0,1.0
2020-03-03,14.96,16.09,14.86,15.66,573420,13.2031342202395,14.2004297863405,13.1148779754519,13.8209279337534,649721.72947011,0.0,1.0
2020-03-04,15.34,15.38,14.77,15.16,299001,13.5385079504328,13.5738104483479,13.0354473551429,13.3796467098149,338787.358015576,0.0,1.0
2020-03-05,14.56,15.05,14.43,14.86,600258,12.8501092410888,13.2825648405485,12.7353761228648,13.1148779754519,680130.909086301,0.0,1.0
2020-03-06,13.9,14.68,13.5,13.8,422856,12.26761802549,12.956016734834,11.9145930463392,12.1793617807023,479123.036581931,0.0,1.0
2020-03-09,12.09,12.83,12.06,12.55,682857,10.6701799948326,11.3232762062616,10.6437031213963,11.076158720856,773720.88699517,0.0,1.0
2020-03-10,12.15,12.5,11.69,12.49,752712,10.7231337417052,11.0320305984622,10.3171550156818,11.0232049739834,852871.093496749,0.0,1.0
2020-03-11,11.9,11.98,11.39,11.75,571222,10.502493129736,10.5730981255662,10.0523862813187,10.3701087625545,647231.254144212,0.0,1.0
2020-03-12,11.22,12.28,10.69,11.23,615463,9.90235066517966,10.8378668599293,9.43459256780486,9.91117628965843,697359.151729729,0.0,1.0
2020-03-13,12.35,12.66,11.4,11.84,558724,10.9525999781533,11.2275235403579,10.1100922875261,10.5003063758166,630009.441937405,0.06,1.0
2020-03-16,10.4,11.36,10.36,10.81,491051,9.22324208686591,10.0746182794997,9.1877680788395,9.58685066913658,553702.304667073,0.0,1.0
2020-03-17,10.38,10.82,9.65,10.61,749195,9.2055050828527,9.59571917114318,8.55810443637077,9.40948062900454,844781.902786163,0.0,1.0
2020-03-18,7.81,10.01,7.36,9.75,721165,6.92630006715603,8.87737050860843,6.52721747685895,8.64678945643679,813175.663108781,0.0,1.0
2020-03-19,9.24,9.43,7.13,7.99,842649,8.19449585410009,8.36299739222553,6.32324193070711,7.08593310327486,950159.338491124,0.0,1.0
2020-03-20,8.52,9.41,8.3,9.22,733128,7.55596370962476,8.34526038821232,7.36085666547952,8.17675885008689,826664.976175514,0.0,1.0
2020-03-23,7.53,8.7,7.22,8.39,579943,6.67798201097118,7.71559674574359,6.40305844876652,7.44067318353894,653935.692373168,0.0,1.0
2020-03-24,8.09,8.1,7.56,7.95,506420,7.17461812334088,7.18348662534748,6.70458751699098,7.05045909524846,571032.17614769,0.0,1.0
2020-03-25,8.63,8.79,7.35,8.01,759401,7.65351723169738,7.79541326380301,6.51834897485235,7.10367010728807,856290.04699406,0.0,1.0
2020-03-26,8.92,9.3,8.46,8.69,668919,7.91070378988883,8.2477068661397,7.50275269758515,7.70672824373699,754263.797315542,0.0,1.0
2020-03-27,7.93,8.45,7.89,8.45,570107,7.03272209123525,7.49388419557855,6.99724808320885,7.49388419557855,642844.755039357,0.0,1.0
2020-03-30,7.72,7.96,7.46,7.96,361298,6.84648354909661,7.05932759725506,6.61590249692497,7.05932759725506,407394.619441981,0.0,1.0
2020-03-31,8.0,8.18,7.55,7.58,493421,7.09480160528147,7.2544346414003,6.69571901498438,6.72232452100419,556374.683833516,0.0,1.0
2020-04-01,6.91,7.66,6.86,7.57,450430,6.12813488656187,6.793272537057,6.08379237652886,6.71345601899759,507898.627823158,0.0,1.0
2020-04-02,7.16,7.2,6.71,6.81,397747,6.34984743672691,6.38532144475332,5.95076484642983,6.03944986649585,448494.00688404,0.0,1.0
2020-04-03,6.55,7.23,6.44,7.14,416141,5.8088688143242,6.41192695077312,5.71131529225158,6.33211043271371,469234.826456846,0.0,1.0
2020-04-06,7.15,7.22,6.81,6.85,383786,6.34097893472031,6.40305844876652,6.03944986649585,6.07492387452225,432751.776697242,0.0,1.0
2020-04-07,7.64,8.22,7.39,7.41,435410,6.7755355330438,7.28990864942671,6.55382298287875,6.57155998689196,490962.283907558,0.0,1.0
2020-04-08,8.07,8.42,7.7,7.77,365029,7.15688111932768,7.46727868955874,6.82874654508341,6.89082605912962,411601.643353373,0.0,1.0
2020-04-09,9.39,9.47,8.42,8.43,500177,8.32752338419912,8.39847140025194,7.46727868955874,7.47614719156534,563992.655837098,0.0,1.0
2020-04-13,9.3,9.91,9.0,9.91,442130,8.2477068661397,8.78868548854241,7.98165180594165,8.78868548854241,498539.662809878,0.0,1.0
2020-04-14,9.32,9.77,9.01,9.7,362167,8.26544387015291,8.66452646044999,7.99052030794825,8.60244694640378,408374.49180301,0.0,1.0
2020-04-15,8.54,9.01,8.43,8.99,372582,7.57370071363796,7.99052030794825,7.47614719156534,7.97278330393505,420118.301515459,0.0,1.0
2020-04-16,8.36,8.78,7.88,8.57,427191,7.41406767751913,7.78654476179641,6.98837958120224,7.60030621965777,481694.653372118,0.0,1.0
2020-04-17,8.98,9.18,8.72,8.72,365926,7.96391480192845,8.14128484206048,7.7333337497568,7.7333337497568,412613.088126495,0.0,1.0
2020-04-20,9.08,9.44,8.69,8.69,266593,8.05259982199446,8.37186589423213,7.70672824373699,7.70672824373699,300606.573468151,0.0,1.0
2020-04-21,8.92,9.06,8.57,8.68,194702,7.91070378988883,8.03486281798126,7.60030621965777,7.69785974173039,219543.277833236,0.0,1.0
2020-04-22,8.8,9.19,8.63,9.15,194169,7.80428176580961,8.15015334406708,7.65351723169738,8.11467933604068,218942.274417323,0.0,1.0
2020-04-23,9.11,9.32,8.71,8.76,177108,8.07920532801427,8.26544387015291,7.7244652477502,7.7688077577832,199704.527177373,0.0,1.0
2020-04-24,9.48,9.63,9.0,9.19,202259,8.40733990225854,8.54036743235756,7.98165180594165,8.15015334406708,228064.446339907,0.0,1.0
2020-04-27,10.24,10.37,9.61,9.61,181316,9.08134605476028,9.1966365808461,8.52263042834436,8.52263042834436,204449.409680492,0.0,1.0
2020-04-28,10.78,11.06,10.54,10.76,240454,9.56024516311677,9.80856321930163,9.34740111495833,9.54250815910357,271132.599193193,0.0,1.0
2020-04-29,10.91,11.06,9.65,10.19,501516,9.6755356892026,9.80856321930163,8.55810443637077,9.03700354472727,565502.493686831,0.0,1.0
2020-04-30,10.42,10.88,10.08,10.58,628271,9.24097909087911,9.64893018318279,8.93945002265465,9.38287512298474,708429.67564568,0.0,1.0
2020-05-01,10.23,10.39,9.95,10.29,294856,9.07247755275367,9.2143735848593,8.82415949656882,9.12568856479328,332475.540717593,0.0,1.0
2020-05-04,9.73,10.05,9.55,9.93,243207,8.62905245242358,8.91284451663484,8.46941941630475,8.80642249255562,274236.843853622,0.0,1.0
2020-05-05,9.68,10.3,9.62,10.07,220712,8.58470994239057,9.13455706679989,8.53149893035096,8.93058152064804,248871.793495338,0.0,1.0
2020-05-06,9.53,9.85,9.23,9.73,270521,8.45168241229154,8.7354744765028,8.18562735209349,8.62905245242358,305035.73185034,0.0,1.0
2020-05-07,9.88,10.16,9.64,9.68,256443,8.76207998252261,9.01039803870746,8.54923593436417,8.58470994239057,289161.57408444,0.0,1.0
2020-05-08,10.63,10.67,9.95,10.21,238785,9.42721763301775,9.46269164104415,8.82415949656882,9.05474054874047,269250.657915221,0.0,1.0
2020-05-11,9.89,10.32,9.83,10.32,244523,8.77094848452921,9.15229407081309,8.7177374724896,9.15229407081309,275720.747221993,0.0,1.0
2020-05-12,8.98,9.95,8.93,9.93,234053,7.96391480192845,8.82415949656882,7.91957229189544,8.80642249255562,263914.920271504,0.0,1.0
2020-05-13,8.76,8.82,8.34,8.76,334455,7.7688077577832,7.82201876982282,7.39633067350593,7.7688077577832,377126.824520113,0.0,1.0
2020-05-14,8.4,8.68,8.1,8.44,541377,7.44954168554554,7.69785974173039,7.18348662534748,7.48501569357195,610449.20505965,0.0,1.0
2020-05-15,8.39,8.5,8.26,8.36,462417,7.44067318353894,7.53822670561156,7.32538265745311,7.41406767751913,521415.0029574,0.0,1.0
2020-05-18,10.4,10.41,8.86,8.86,505081,9.22324208686591,9.23211058887251,7.85749277784922,7.85749277784922,569522.338297957,0.0,1.0
2020-05-19,10.0,10.59,9.85,10.29,404389,8.86850200660183,9.39174362499134,8.7354744765028,9.12568856479328,455983.434066957,0.0,1.0
2020-05-20,10.75,10.87,10.18,10.31,267174,9.53363965709697,9.64006168117619,9.02813504272067,9.14342556880649,301261.701019081,0.0,1.0
2020-05-21,10.59,10.93,10.53,10.67,162511,9.39174362499134,9.6932726932158,9.33853261295173,9.46269164104415,183245.152201606,0.0,1.0
2020-05-22,10.65,10.8,10.3,10.73,107592,9.44495463703095,9.57798216712998,9.13455706679989,9.51590265308377,121319.248639632,0.0,1.0
2020-05-26,11.61,11.71,11.03,11.03,314090,10.2963308296647,10.3850158497307,9.78195771328182,9.78195771328182,354163.53265319,0.0,1.0
2020-05-27,12.32,12.66,11.97,12.21,414904,10.9259944721335,11.2275235403579,10.6155969019024,10.8284409500608,467840.002394021,0.0,1.0
2020-05-28,11.4,12.63,11.37,12.63,354535,10.1100922875261,11.2009180343381,10.0834867815063,11.2009180343381,399768.754335376,0.0,1.0
2020-05-29,10.95,11.44,10.63,11.19,406408,9.711009697229,10.1455662955525,9.42721763301775,9.92385374538745,458260.030496091,0.0,1.0
2020-06-01,10.82,11.29,10.81,11.17,313856,9.59571917114318,10.0125387654535,9.58685066913658,9.90611674137425,353899.677494983,0.0,1.0
2020-06-02,10.84,11.22,10.73,11.07,261400,9.61345617515638,9.95045925140726,9.51590265308377,9.81743172130823,294751.018611047,0.0,1.0
2020-06-03,11.4,11.6,11.12,11.21,338928,10.1100922875261,10.2874623276581,9.86177423134124,9.94159074940065,382170.517351969,0.0,1.0
2020-06-04,12.29,12.34,11.35,11.43,565315,10.8993889661136,10.9437314761467,10.0657497774931,10.1366977935459,637441.362226873,0.0,1.0
2020-06-05,12.79,13.67,12.79,13.0,552272,11.3428140664437,12.1232422430247,11.3428140664437,11.5290526085824,622734.256122267,0.0,1.0
2020-06-08,13.1,13.47,12.81,13.27,291762,11.6177376286484,11.9458722028927,11.3605510704569,11.7685021627606,328986.789181317,0.0,1.0
2020-06-09,13.17,13.55,12.71,12.81,331980,11.6798171426946,12.0168202189455,11.2718660503909,11.3605510704569,374336.048808322,0.0,1.0
2020-06-10,12.09,13.01,11.81,12.91,281317,10.7220189259816,11.537921110589,10.4737008697968,11.449236090523,317209.151884483,0.0,1.0
2020-06-11,10.5,11.26,10.26,11.17,276388,9.31192710693192,9.98593325943366,9.09908305877348,9.90611674137425,311651.279769969,0.0,1.0
2020-06-12,10.73,11.12,10.18,11.05,379060,9.56911366512338,9.91691928762087,9.07861855647306,9.85449263742901,425046.032719223,0.06,1.0
2020-06-15,10.73,10.94,9.94,10.12,349710,9.56911366512338,9.75639361569895,8.86458432724383,9.02510999916576,392135.40891215,0.0,1.0
2020-06-16,11.15,11.34,10.65,11.34,261051,9.94367356627452,10.113117331081,9.49776892204697,10.113117331081,292720.656063383,0.0,1.0
2020-06-17,10.64,11.28,10.57,11.16,480005,9.48885082916242,10.0596087737737,9.42642417897056,9.95259165915908,538237.273612069,0.0,1.0
2020-06-18,11.12,11.62,10.65,10.75,424910,9.91691928762087,10.3628239318484,9.49776892204697,9.58694985089248,476458.370080529,0.0,1.0
2020-06-19,10.91,11.28,10.4,11.28,606623,9.7296393370453,10.0596087737737,9.27481659993319,10.0596087737737,680216.059479326,0.0,1.0
2020-06-22,10.85,10.92,10.48,10.78,219346,9.67613077973799,9.73855742992985,9.3461613430096,9.61370412954613,245956.173410096,0.0,1.0
2020-06-23,10.71,11.08,10.65,11.01,240486,9.55127747935427,9.88124691608267,9.49776892204697,9.81882026589081,269660.793078972,0.0,1.0
2020-06-24,10.11,10.5,9.93,10.5,368510,9.0161919062812,9.3639975287787,8.85566623435929,9.3639975287787,413216.149204245,0.0,1.0
2020-06-25,10.6,10.61,9.84,9.92,234810,9.45317845762421,9.46209655050876,8.77540339839832,8.84674814147473,263296.203616316,0.0,1.0
2020-06-26,9.57,10.29,9.4,10.29,577751,8.53461489051544,9.17671757820312,8.38300731147807,9.17671757820312,647841.42470734,0.0,1.0
2020-06-29,10.44,10.47,9.7,9.79,253669,9.31048897147139,9.33724325012505,8.65055009801461,8.73081293397557,284443.101550817,0.0,1.0
2020-06-30,10.83,10.96,10.26,10.26,278238,9.65829459396889,9.77422980146805,9.14996329954947,9.14996329954947,311992.713691055,0.0,1.0
2020-07-01,10.05,10.96,9.99,10.86,287518,8.9626833489739,9.77422980146805,8.90917479166659,9.68504887262254,322398.525920344,0.0,1.0
2020-07-02,10.11,10.64,9.99,10.51,270989,9.0161919062812,9.48885082916242,8.90917479166659,9.37291562166325,303864.294202896,0.0,1.0
2020-07-06,10.23,10.56,9.92,10.49,215809,9.12320902089582,9.41750608608601,8.84674814147473,9.35507943589415,241990.078813652,0.0,1.0
2020-07-07,9.86,10.11,9.75,10.0,218549,8.79323958416743,9.0161919062812,8.69514056243736,8.91809288455114,245062.484579627,0.0,1.0
2020-07-08,9.86,9.9,9.54,9.71,215792,8.79323958416743,8.82891195570563,8.50786061186179,8.65946819089916,241971.016442111,0.0,1.0
2020-07-09,9.31,9.74,9.19,9.74,271278,8.30274447551711,8.68622246955281,8.1957273609025,8.68622246955281,304188.354519088,0.0,1.0
2020-07-10,10.08,10.19,9.23,9.33,399885,8.98943762762755,9.08753664935761,8.23139973244071,8.32058066128622,448397.43785661,0.0,1.0
2020-07-13,10.14,10.36,9.73,10.29,318824,9.04294618493486,9.23914422839498,8.67730437666826,9.17671757820312,357502.443770574,0.0,1.0
2020-07-14,9.72,10.19,9.6,10.11,291107,8.66838628378371,9.08753664935761,8.5613691691691,9.0161919062812,326422.928947383,0.0,1.0
2020-07-15,10.53,10.59,10.01,10.13,356143,9.39075180743235,9.44426036473966,8.92701097743569,9.03402809205031,399348.834566355,0.0,1.0
2020-07-16,10.33,10.58,10.14,10.36,204046,9.21238994974133,9.43534227185511,9.04294618493486,9.23914422839498,228800.039023444,0.0,1.0
2020-07-17,10.0,10.33,9.92,10.31,388292,8.91809288455114,9.21238994974133,8.84674814147473,9.19455376397223,435398.02178181,0.0,1.0
2020-07-20,9.6,10.06,9.54,9.84,320108,8.5613691691691,8.97160144185845,8.50786061186179,8.77540339839832,358942.213479885,0.0,1.0
2020-07-21,10.35,10.39,9.75,9.75,308931,9.23022613551043,9.26589850704864,8.69514056243736,8.69514056243736,346409.264849846,0.0,1.0
2020-07-22,10.2,10.23,9.93,10.14,231760,9.09645474224216,9.12320902089582,8.85566623435929,9.04294618493486,259876.189898716,0.0,1.0
2020-07-23,10.96,11.24,10.23,10.23,389015,9.77422980146805,10.0239364022355,9.12320902089582,9.12320902089582,436208.733230277,0.0,1.0
2020-07-24,10.99,11.14,10.83,10.84,268361,9.80098408012171,9.93475547338997,9.65829459396889,9.66721268685344,300917.475825894,0.0,1.0
2020-07-27,10.96,11.12,10.64,10.97,229017,9.77422980146805,9.91691928762087,9.48885082916242,9.7831478943526,256800.420184822,0.0,1.0
2020-07-28,10.99,11.135,10.75,10.81,184161,9.80098408012171,9.9302964269477,9.58694985089248,9.64045840819979,206502.670900662,0.0,1.0
2020-07-29,11.28,11.3,10.9,10.98,155282,10.0596087737737,10.0774449595428,9.72072124416075,9.79206598723716,174120.186916864,0.0,1.0
2020-07-30,10.94,11.11,10.76,10.86,209933,9.75639361569895,9.90800119473632,9.59586794377703,9.68504887262254,235401.226156399,0.0,1.0
2020-07-31,10.72,10.93,10.36,10.76,250575,9.56019557223883,9.7474755228144,9.23914422839498,9.59586794377703,280973.749930405,0.0,1.0
2020-08-03,10.85,10.92,10.62,10.76,226135,9.67613077973799,9.73855742992985,9.47101464339331,9.59586794377703,253568.787550682,0.0,1.0
2020-08-04,10.79,10.82,10.57,10.73,201947,9.62262222243068,9.64937650108434,9.42642417897056,9.56911366512338,226446.396796151,0.0,1.0
2020-08-05,11.22,11.24,10.84,10.99,165339,10.0061002164664,10.0239364022355,9.66721268685344,9.80098408012171,185397.261657161,0.0,1.0
2020-08-06,11.12,11.33,10.99,11.18,150516,9.91691928762087,10.1041992381964,9.80098408012171,9.97042784492818,168775.994989623,0.0,1.0
2020-08-07,11.6,11.65,10.8801,10.98,213799,10.3449877460793,10.3895782105021,9.70297423932049,9.79206598723716,239736.233707955,0.0,1.0
2020-08-10,11.88,12.36,11.66,11.71,230709,10.5946943468468,11.0227628053052,10.3984963033866,10.4430867678094,258697.686811109,0.0,1.0
2020-08-11,12.02,12.445,11.96,12.25,234547,10.7195476472305,11.0985665948239,10.6660390899232,10.9246637835752,263001.297515421,0.0,1.0
2020-08-12,12.02,12.36,11.83,12.36,152280,10.7195476472305,11.0227628053052,10.550103882424,11.0227628053052,170753.996365966,0.0,1.0
2020-08-13,11.78,11.92,11.7,11.86,128914,10.5055134180012,10.630366718385,10.4341686749248,10.5768581610777,144553.327341229,0.0,1.0
2020-08-14,11.96,12.165,11.61,11.62,162119,10.6660390899232,10.8488599940565,10.3539058389639,10.3628239318484,181786.624224153,0.0,1.0
2020-08-17,11.66,11.93,11.5,11.88,161444,10.3984963033866,10.6392848112695,10.2558068172338,10.5946943468468,181029.735942391,0.0,1.0
2020-08-18,11.33,11.59,11.26,11.59,140529,10.1041992381964,10.3360696531948,10.0417725880046,10.3360696531948,157577.412367435,0.0,1.0
2020-08-19,11.48,11.72,11.3,11.43,153844,10.2379706314647,10.4520048606939,10.0774449595428,10.193380167042,172507.734547714,0.0,1.0
2020-08-20,11.27,11.45,11.18,11.18,98665,10.0506906808891,10.2112163528111,9.97042784492818,9.97042784492818,110634.640474443,0.0,1.0
2020-08-21,11.21,11.3209,11.03,11.16,150573,9.99718212358183,10.0960837736715,9.83665645165991,9.95259165915908,168839.910000084,0.0,1.0
2020-08-24,11.8,11.86,11.1,11.3,122820,10.5233496037703,10.5768581610777,9.89908310185177,10.0774449595428,137720.027801866,0.0,1.0
2020-08-25,11.95,12.08,11.74,11.99,143235,10.6571209970386,10.7730562045378,10.469841046463,10.6927933685768,160611.693390329,0.0,1.0
2020-08-26,11.26,11.97,11.23,11.91,191098,10.0417725880046,10.6749571828077,10.0150183093509,10.6214486255004,214281.23980525,0.0,1.0
2020-08-27,11.31,11.56,11.2,11.34,178965,10.0863630524273,10.3093153745411,9.98826403069728,10.113117331081,200676.313105039,0.0,1.0
2020-08-28,11.27,11.5,11.0525,11.5,184360,10.0506906808891,10.2558068172338,9.85672216065015,10.2558068172338,206725.812779287,0.0,1.0
2020-08-31,10.99,11.33,10.99,11.25,230279,9.80098408012171,10.1041992381964,9.80098408012171,10.03285449512,258215.520942727,0.0,1.0
2020-09-01,11.15,11.2425,10.71,10.87,206622,9.94367356627452,10.0261659254566,9.55127747935427,9.69396696550709,231688.54896985,0.0,1.0
2020-09-02,11.54,11.61,10.95,11.08,289121,10.291479188772,10.3539058389639,9.7653117085835,9.88124691608267,324195.995425038,0.0,1.0
2020-09-03,12.25,12.77,11.77,11.77,379017,10.9246637835752,11.3884046135718,10.4965953251167,10.4965953251167,424997.816132383,0.0,1.0
2020-09-04,12.44,12.66,12.05,12.65,298121,11.0941075483816,11.2903055918417,10.7463019258841,11.2813874989572,334287.839181892,0.0,1.0
2020-09-08,11.47,12.23,11.46,12.2,223626,10.2290525385802,10.906827597806,10.2201344456956,10.8800733191524,250755.405774465,0.0,1.0
2020-09-09,11.18,11.58,11.1,11.58,164882,9.97042784492818,10.3271515603102,9.89908310185177,10.3271515603102,184884.820257508,0.0,1.0
2020-09-10,10.88,11.2805,10.86,11.26,160535,9.70288505839164,10.0600546784179,9.68504887262254,10.0417725880046,180010.459722948,0.0,1.0
2020-09-11,10.69,10.85,10.47,10.85,185618,9.53344129358517,9.67613077973799,9.33724325012505,9.67613077973799,208136.428273299,0.0,1.0
2020-09-14,11.1,11.14,10.58,10.78,175606,9.95259165915908,9.98845685432722,9.48634412197324,9.66567009781395,195851.157844518,0.06,1.0
2020-09-15,10.95,11.22,10.85,11.18,165064,9.81809717727855,10.0601872446635,9.72843418935819,10.0243220494954,184093.798152953,0.0,1.0
2020-09-16,10.84,11.04,10.76,10.89,279955,9.71946789056616,9.89879386640686,9.64773750022988,9.76429938452634,312230.281962815,0.0,1.0
2020-09-17,10.69,10.83,10.64,10.78,182200,9.58497340868563,9.71050159177413,9.54014191472546,9.66567009781395,203205.362910557,0.0,1.0
2020-09-18,10.59,10.73,10.28,10.73,679801,9.49531042076528,9.62083860385377,9.21735515821219,9.62083860385377,758173.484697911,0.0,1.0
2020-09-21,9.85,10.41,9.71,10.27,215929,8.83180431015468,9.33391704250865,8.70627612706618,9.20838885942015,240822.891371644,0.0,1.0
2020-09-22,9.52,9.97,9.451,9.81,190964,8.53591645001751,8.9393998956591,8.47404898835247,8.79593911498653,212979.741618285,0.0,1.0
2020-09-23,9.12,9.78,9.09,9.48,214886,8.1772644983361,8.76904021861043,8.15036560196,8.50005125484937,239659.646621284,0.0,1.0
2020-09-24,9.63,9.81,9.0,9.17,262895,8.6345457367299,8.79593911498653,8.06966891283168,8.22209599229628,293203.479047041,0.0,1.0
2020-09-25,9.69,9.84,9.62,9.63,135014,8.68834352948211,8.82283801136264,8.62557943793787,8.6345457367299,150579.412008814,0.0,1.0
2020-09-28,10.02,10.26,9.94,9.94,153814,8.98423138961927,9.19942256062812,8.91250099928299,8.91250099928299,171546.81498751,0.0,1.0
2020-09-29,10.15,10.19,9.89,10.03,238513,9.10079327391573,9.13665846908387,8.86766950532282,8.99319768841131,266010.5418435,0.0,1.0
2020-09-30,10.12,10.43,10.02,10.21,198577,9.07389437753963,9.35184964009272,8.98423138961927,9.15459106666794,221470.424537265,0.0,1.0
2020-10-01,10.29,10.3,9.96,10.02,199657,9.22632145700422,9.23528775579626,8.93043359686706,8.98423138961927,222674.934921147,0.0,1.0
2020-10-02,10.61,10.7,9.98,9.98,160350,9.51324301834935,9.59393970747767,8.94836619445113,8.94836619445113,178836.333384785,0.0,1.0
2020-10-05,11.07,11.12,10.77,10.83,149252,9.92569276278297,9.97052425674315,9.65670379902191,9.71050159177413,166458.873902999,0.0,1.0
2020-10-06,10.78,11.54,10.78,11.31,253129,9.66567009781395,10.3471088060086,9.66567009781395,10.1408839337918,282311.582372043,0.0,1.0
2020-10-07,11.16,11.23,10.95,10.95,275857,10.0063894519113,10.0691535434555,9.81809717727855,9.81809717727855,307659.834228416,0.0,1.0
2020-10-08,11.6,11.77,11.078,11.37,153199,10.4009065987608,10.5533336782254,9.9328658018166,10.194681726544,170860.913241133,0.0,1.0
2020-10-09,11.43,11.85,11.415,11.84,132032,10.2484795192962,10.6250640685617,10.2350300711082,10.6160977697697,147253.625004428,0.0,1.0
2020-10-12,11.59,11.67,11.3,11.36,83318,10.3919402999688,10.4636706903051,10.1319176349998,10.185715427752,92923.5149669691,0.0,1.0
2020-10-13,11.17,11.62,11.15,11.45,158012,10.0153557507033,10.4188391963449,9.99742315311925,10.2664121168803,176228.791461158,0.0,1.0
2020-10-14,10.66,11.2,10.64,11.03,149099,9.55807451230953,10.0422546470794,9.54014191472546,9.88982756761483,166288.234931949,0.0,1.0
2020-10-15,11.02,11.08,10.51,10.51,129555,9.88086126882279,9.934659061575,9.423580030429,9.423580030429,144491.058133245,0.0,1.0
2020-10-16,11.05,11.2,10.84,10.97,160897,9.9077601651989,10.0422546470794,9.71946789056616,9.83602977486262,179446.395588473,0.0,1.0
2020-10-19,11.1,11.43,10.98,11.11,116057,9.95259165915908,10.2484795192962,9.84499607365465,9.96155795795111,129436.908909498,0.0,1.0
2020-10-20,11.35,11.59,11.29,11.31,90544,10.17674912896,10.3919402999688,10.1229513362077,10.1408839337918,100982.581665057,0.0,1.0
2020-10-21,11.42,11.63,11.28,11.34,82224,10.2395132205042,10.4278054951369,10.1139850374157,10.1677828301679,91703.3905595918,0.0,1.0
2020-10-22,11.74,12.61,11.42,11.78,241690,10.5264347818493,11.3065027767564,10.2395132205042,10.5622999770175,269553.809889422,0.0,1.0
2020-10-23,12.24,12.76,11.93,12.24,229990,10.9747497214511,11.4409972586369,10.696794458898,10.9747497214511,256504.94739736,0.0,1.0
2020-10-26,12.13,12.21,11.94,12.14,306858,10.8761204347387,10.947850825075,10.70576075769,10.8850867335307,342234.858682808,0.0,1.0
2020-10-27,11.68,12.27,11.65,12.07,185905,10.4726369890971,11.0016486178272,10.445738092721,10.8223226419865,207337.50269971,0.0,1.0
2020-10-28,11.42,11.77,11.27,11.27,232021,10.2395132205042,10.5533336782254,10.1050187386237,10.1050187386237,258770.096091494,0.0,1.0
2020-10-29,11.87,11.91,11.36,11.42,203737,10.6429966661458,10.6788618613139,10.185715427752,10.2395132205042,227225.307482481,0.0,1.0
2020-10-30,12.0,12.47,11.89,12.05,280287,10.7595585504422,11.1809745936679,10.6609292637299,10.8043900444024,312600.557377121,0.0,1.0
2020-11-02,12.55,12.57,11.97,12.25,263167,11.2527049840042,11.2706375815883,10.7326596540661,10.9837160202431,293506.837217796,0.0,1.0
2020-11-03,12.81,12.9,12.51,12.82,160641,11.4858287525971,11.5665254417254,11.216839788836,11.4947950513891,179160.882015997,0.0,1.0
2020-11-04,11.68,12.47,11.55,12.47,284602,10.4726369890971,11.1809745936679,10.3560751048007,11.1809745936679,317413.022475688,0.0,1.0
2020-11-05,12.49,12.67,11.74,11.75,239655,11.198907191252,11.3603005695086,10.5264347818493,10.5354010806414,267284.200045715,0.0,1.0
2020-11-06,12.13,12.62,12.08,12.62,103127,10.8761204347387,11.3154690755484,10.8312889407785,11.3154690755484,115016.242924682,0.0,1.0
2020-11-09,13.76,14.3,13.46,13.71,386732,12.3376271378404,12.8218072726103,12.0686381740794,12.2927956438803,431317.323870064,0.0,1.0
2020-11-10,13.84,14.18,13.685,14.02,317258,12.4093575281767,12.7142116871059,12.2703798969002,12.5707509064334,353833.847564641,0.0,1.0
2020-11-11,13.24,13.92,13.08,13.92,155767,11.8713796006546,12.481087918513,11.727918819982,12.481087918513,173724.971265031,0.0,1.0
2020-11-12,12.66,13.16,12.37,12.95,429011,11.3513342707166,11.7996492103183,11.0913116057475,11.6113569356856,478470.559536886,0.0,1.0
2020-11-13,13.06,13.35,12.78,12.95,252896,11.709986222398,11.970008887367,11.458929856221,11.6113569356856,282051.720409594,0.0,1.0
2020-11-16,13.8,14.08,13.27,13.63,166899,12.3734923330086,12.6245486991856,11.8982784970307,12.221065253544,186140.350518161,0.0,1.0
2020-11-17,13.47,13.74,13.25,13.49,222953,12.0776044728714,12.3196945402564,11.8803458994466,12.0955370704555,248656.670016451,0.0,1.0
2020-11-18,13.43,13.97,13.43,13.62,340141,12.0417392777033,12.5259194124732,12.0417392777033,12.2120989547519,379354.968966847,0.0,1.0
2020-11-19,13.51,13.57,13.21,13.37,152193,12.1134696680396,12.1672674607918,11.8444807042785,11.9879414849511,169738.934124293,0.0,1.0
2020-11-20,13.2,13.29,12.94,13.29,103695,11.8355144054865,11.9162110946148,11.6023906368936,11.9162110946148,115649.726163612,0.0,1.0
2020-11-23,13.77,13.8,13.02,13.47,295444,12.3465934366325,12.3734923330086,11.6741210272298,12.0776044728714,329504.968384997,0.0,1.0
2020-11-24,14.37,14.72,14.05,14.1,180945,12.8845713641546,13.1983918218758,12.5976498028095,12.6424812967696,201805.677232989,0.0,1.0
2020-11-25,14.24,14.39,13.9,14.16,113647,12.7680094798581,12.9025039617387,12.4631553209289,12.6962790895218,126749.066293612,0.0,1.0
2020-11-27,14.03,14.18,13.77,14.17,114905,12.5797172052254,12.7142116871059,12.3465934366325,12.7052453883139,128152.097833356,0.0,1.0
2020-11-30,13.3,13.9,13.18,13.81,364990,11.9251773934068,12.4631553209289,11.8175818079024,12.3824586318006,407068.74538268,0.0,1.0
2020-12-01,13.76,13.93,13.54,13.7,169890,12.3376271378404,12.490054217305,12.1403685644157,12.2838293450882,189476.175109081,0.0,1.0
2020-12-02,14.11,14.24,13.68,13.8,133829,12.6514475955617,12.7680094798581,12.2658967475042,12.3734923330086,149257.79644872,0.0,1.0
2020-12-03,14.0,14.19,13.77,14.12,88356,12.5528183088493,12.723177985898,12.3465934366325,12.6604138943537,98542.3328503026,0.0,1.0
2020-12-04,14.64,14.69,14.17,14.23,155801,13.1266614315395,13.1714929254997,12.7052453883139,12.7590431810661,173762.891036376,0.0,1.0
2020-12-07,14.63,14.72,14.28,14.55,101570,13.1176951327475,13.1983918218758,12.8038746750263,13.0459647424112,113279.740454584,0.0,1.0
2020-12-08,14.68,14.74,14.33,14.38,87166,13.1625266267077,13.2163244194599,12.8487061689864,12.8935376629466,97215.1408532467,0.0,1.0
2020-12-09,14.71,14.99,14.45,14.85,292784,13.1894255230838,13.4404818892608,12.9563017544909,13.3149537061723,326538.30392099,0.0,1.0
2020-12-10,14.56,14.6,14.2391,14.42,195253,13.0549310412033,13.0907962363714,12.7672025129668,12.9294028581148,217763.209244648,0.0,1.0
2020-12-11,14.49,14.6,14.27,14.27,142458,12.992166949659,13.0907962363714,12.7949083762342,12.7949083762342,158881.611358464,0.0,1.0
2020-12-14,14.45,14.74,14.3,14.74,114762,13.0100995472431,13.2712018910978,12.8750466107665,13.2712018910978,127463.352142559,0.06,1.0
2020-12-15,14.93,15.01,14.39,14.6,155661,13.4422689439681,13.5142971767556,12.9560783726525,13.1451524837197,172888.873127542,0.0,1.0
2020-12-16,14.81,15.04,14.62,15.04,150770,13.3342265947869,13.5413077640509,13.1631595419165,13.5413077640509,167456.558813315,0.0,1.0
2020-12-17,14.73,14.79,14.44,14.79,160209,13.2621983619993,13.31621953659,13.0010960181446,13.31621953659,177940.225714151,0.0,1.0
2020-12-18,14.75,14.95,14.48,14.73,682605,13.2802054201962,13.460276002165,13.0371101345384,13.2621983619993,758152.711605514,0.0,1.0
2020-12-21,14.8,14.855,14.38,14.82,276816,13.3252230656884,13.3747424757298,12.947074843554,13.3432301238853,307452.774321594,0.0,1.0
2020-12-22,14.65,14.95,14.57,14.84,121074,13.1901701292118,13.460276002165,13.1181418964243,13.3612371820822,134473.936471204,0.0,1.0
2020-12-23,14.97,15.09,14.705,14.83,120408,13.4782830603619,13.5863254095431,13.2396895392533,13.3522336529837,133734.226527782,0.0,1.0
2020-12-24,14.96,15.05,14.78,15.05,55494,13.4692795312634,13.5503112931494,13.3072160074915,13.5503112931494,61635.8312315855,0.0,1.0
2020-12-28,15.03,15.22,14.8901,15.05,143830,13.5323042349525,13.7033712878228,13.4063448628653,13.5503112931494,159748.470213697,0.0,1.0
2020-12-29,14.74,15.1,14.56,15.1,93081,13.2712018910978,13.5953289386416,13.1091383673259,13.5953289386416,103382.794660093,0.0,1.0
2020-12-30,14.67,15.0,14.56,14.81,155370,13.2081771874087,13.5052936476572,13.1091383673259,13.3342265947869,172565.666530642,0.0,1.0
2020-12-31,14.71,14.97,14.56,14.67,204321,13.2441913038025,13.4782830603619,13.1091383673259,13.2081771874087,226934.347372126,0.0,1.0
2021-01-04,15.01,15.1,14.51,14.92,232182,13.5142971767556,13.5953289386416,13.0641207218337,13.4332654148697,257878.880005261,0.0,1.0
2021-01-05,15.42,15.79,14.81,14.93,248711,13.8834418697916,14.2165724464338,13.3342265947869,13.4422689439681,276237.236844322,0.0,1.0
2021-01-06,17.0,17.34,16.0,16.0,389652,15.3059994673448,15.6121194566917,14.405646557501,14.405646557501,432776.965276421,0.0,1.0
2021-01-07,17.35,17.55,16.95,17.05,270602,15.6211229857901,15.8011935677589,15.2609818218526,15.351017112837,300551.036200842,0.0,1.0
2021-01-08,17.0,17.69,16.66,17.69,251411,15.3059994673448,15.927242975137,14.9998794779979,15.927242975137,279236.060939275,0.0,1.0
2021-01-11,17.18,17.36,16.73,16.73,140645,15.4680629911167,15.6301265148886,15.062904181687,15.062904181687,156210.968457244,0.0,1.0
2021-01-12,17.39,17.65,17.27,17.33,95515,15.6571371021839,15.8912288587433,15.5490947530026,15.6031159275933,106086.179047913,0.0,1.0
2021-01-13,17.32,17.43,17.065,17.31,194644,15.5941123984948,15.6931512185776,15.3645224064846,15.5851088693964,216186.339680699,0.0,1.0
2021-01-14,17.75,17.93,17.33,17.5,232745,15.9812641497277,16.1433276734995,15.6031159275933,15.7561759222667,258504.190362838,0.0,1.0
2021-01-15,17.42,17.7,17.29,17.32,195231,15.6841476894792,15.9362465042355,15.5671018111995,15.5941123984948,216838.306252453,0.0,1.0
2021-01-19,17.76,18.16,17.17,17.51,273522,15.9902676788261,16.3504088427636,15.4590594620183,15.7651794513651,303794.208925752,0.0,1.0
2021-01-20,17.95,18.25,17.76,17.87,212869,16.1613347316964,16.4314406046496,15.9902676788261,16.0893064989089,236428.402321627,0.0,1.0
2021-01-21,17.64,19.38,17.35,18.53,376692,15.8822253296448,17.4488393927731,15.6211229857901,16.6835394194058,418382.609620651,0.0,1.0
2021-01-22,17.9,17.94,17.26,17.56,237250,16.1163170862042,16.152331202598,15.5400912239042,15.8101970968573,263507.783899046,0.0,1.0
2021-01-25,17.95,18.12,17.515,17.7,255568,16.1613347316964,16.3143947263699,15.7696812159144,15.9362465042355,283853.139369911,0.0,1.0
2021-01-26,17.76,18.08,17.675,18.0,197077,15.9902676788261,16.2783806099761,15.9137376814894,16.2063523771886,218888.613392928,0.0,1.0
2021-01-27,17.0,17.46,16.57,17.14,248166,15.3059994673448,15.720161805873,14.918847716112,15.4320488747229,275631.918647379,0.0,1.0
2021-01-28,17.56,17.82,17.18,17.34,252081,15.8101970968573,16.0442888534167,15.4680629911167,15.6121194566917,279980.21358506,0.0,1.0
2021-01-29,16.85,17.55,16.55,17.51,195797,15.1709465308682,15.8011935677589,14.9008406579151,15.7651794513651,217466.948636803,0.0,1.0
2021-02-01,17.28,17.39,16.62,16.98,118840,15.5580982821011,15.6571371021839,14.9638653616042,15.2879924091479,131992.687201528,0.0,1.0
2021-02-02,17.92,17.97,17.33,17.52,142536,16.1343241444011,16.1793417898933,15.6031159275933,15.7741829804636,158311.255999302,0.0,1.0
2021-02-03,17.66,17.985,17.3,17.92,107189,15.9002323878417,16.192847083541,15.5761053402979,16.1343241444011,119052.205894014,0.0,1.0
2021-02-04,18.09,18.16,17.73,17.73,153224,16.2873841390746,16.3504088427636,15.9632570915308,15.9632570915308,170182.156712949,0.0,1.0
2021-02-05,18.02,18.32,17.7291,18.32,94270,16.2243594353855,16.4944653083386,15.9624467739119,16.4944653083386,104703.387937463,0.0,1.0
2021-02-08,18.72,18.74,18.1,18.1,122494,16.8546064722762,16.872613530473,16.296387668173,16.296387668173,136051.09581003,0.0,1.0
2021-02-09,19.24,19.49,18.7,18.71,223216,17.3227899853949,17.5478782128559,16.8365994140793,16.8456029431777,247920.562658839,0.0,1.0
2021-02-10,19.3,19.62,19.2,19.43,170315,17.3768111599856,17.6649240911356,17.2867758690012,17.4938570382653,189164.713233997,0.0,1.0
2021-02-11,19.16,20.0,18.8,19.92,197821,17.2507617526074,18.0070581968762,16.9266347050637,17.9350299640887,219714.956032427,0.0,1.0
2021-02-12,19.07,19.58,18.89,19.05,163523,17.1697299907215,17.6289099747418,17.0076664669496,17.1517229325246,181621.004621807,0.0,1.0
2021-02-16,19.44,19.7,19.25,19.36,128584,17.5028605673637,17.7369523239231,17.3317935144934,17.4308323345762,142815.110157534,0.0,1.0
2021-02-17,18.94,19.37,18.79,19.24,158390,17.0526841124418,17.4398358636746,16.9176311759652,17.3227899853949,175919.906814625,0.0,1.0
2021-02-18,18.63,19.04,18.61,18.79,90832,16.7735747103902,17.1427194034262,16.7555676521933,16.9176311759652,100884.885256557,0.0,1.0
2021-02-19,19.09,19.1,18.75,18.75,156090,17.1877370489184,17.1967405780168,16.8816170595715,16.8816170595715,173365.352955962,0.0,1.0
2021-02-22,19.32,19.55,19.05,19.05,240455,17.3948182181824,17.6018993874465,17.1517229325246,17.1517229325246,267067.499167314,0.0,1.0
2021-02-23,18.92,19.46,18.91,19.46,224740,17.0346770542449,17.5208676255606,17.0256735251465,17.5208676255606,249613.2322591,0.0,1.0
2021-02-24,19.21,19.33,18.9,19.0,314155,17.2957793980996,17.4038217472809,17.016669996048,17.1067052870324,348924.290203603,0.0,1.0
2021-02-25,18.92,19.66,18.73,19.48,239213,17.0346770542449,17.7009382075293,16.8636100013746,17.5388746837575,265688.040083635,0.0,1.0
2021-02-26,18.56,19.43,18.4201,18.84,304691,16.7105500067011,17.4938570382653,16.584590634614,16.9626488214574,338412.856413,0.0,1.0
2021-03-01,19.25,19.4,18.45,18.97,365218,17.3317935144934,17.4668464509699,16.6115111866183,17.0796946997371,405638.717892693,0.0,1.0
2021-03-02,18.99,19.65,18.95,19.24,211820,17.097701757934,17.6919346784309,17.0616876415402,17.3227899853949,235263.303626958,0.0,1.0
2021-03-03,19.14,19.69,19.09,19.09,277803,17.2327546944106,17.7279487948247,17.1877370489184,17.1877370489184,308549.011129637,0.0,1.0
2021-03-04,19.15,19.7,18.94,19.12,191622,17.241758223509,17.7369523239231,17.0526841124418,17.2147476362137,212829.878045534,0.0,1.0
2021-03-05,19.42,19.66,18.905,19.66,270475,17.4848535091668,17.7009382075293,17.0211717605973,17.7009382075293,300409.98040082,0.0,1.0
2021-03-08,20.8,20.89,19.55,19.59,445657,18.7273405247513,18.8083722866372,17.6018993874465,17.6379135038403,494980.351734866,0.0,1.0
2021-03-09,20.51,20.72,19.91,20.69,271601,18.4662381808966,18.6553122919638,17.9260264349903,18.6283017046685,301660.601115973,0.0,1.0
2021-03-10,20.94,21.0,20.32,20.53,299584,18.8533899321294,18.90741110672,18.2951711280263,18.4842452390935,332740.636171177,0.0,1.0
2021-03-11,20.96,20.96,20.49,20.94,248501,18.8713969903263,18.8713969903263,18.4482311226997,18.8533899321294,276003.994970271,0.0,1.0
2021-03-12,21.32,21.4,20.99,21.0,217900,19.2495452124607,19.3217761513442,18.9515925895661,18.9606214569266,241337.026341421,0.06,1.0
2021-03-15,20.61,21.24,20.21,21.24,190535,18.6084956298694,19.1773142735772,18.2473409354517,19.1773142735772,211028.684322912,0.0,1.0
2021-03-16,20.41,20.5,19.88,20.37,166331,18.4279182826605,18.5091780889045,17.9493883125572,18.3918028132188,184221.335146374,0.0,1.0
2021-03-17,20.29,20.895,20.16,20.5,179746,18.3195718743352,18.8658183496419,18.2021965986495,18.5091780889045,199079.234221042,0.0,1.0
2021-03-18,20.43,21.35,20.31,20.42,216117,18.4459760173814,19.276631814542,18.3376296090561,18.436947150021,239362.249297058,0.0,1.0
2021-03-19,20.45,20.605,19.63,20.26,563425,18.4640337521023,18.6039811961891,17.7236666285461,18.2924852722539,624026.223342887,0.0,1.0
2021-03-22,19.54,20.24,19.3,20.24,178414,17.6424068223022,18.274427537533,17.4257140056516,18.274427537533,197603.966120597,0.0,1.0
2021-03-23,18.41,18.845,18.18,18.56,1062871,16.6221448105723,17.0149005407515,16.4144808612822,16.7575778209789,1177191.9528432,0.0,1.0
2021-03-24,18.34,18.93,18.32,18.74,898019,16.5589427390492,17.0916459133152,16.5408850043283,16.9200974334669,994608.69691646,0.0,1.0
2021-03-25,18.69,18.8,18.035,18.21,560739,16.8749530966647,16.9742706376295,16.2835622845558,16.4415674633635,621051.32085205,0.0,1.0
2021-03-26,18.66,19.1,18.46,19.01,333380,16.8478664945833,17.2451366584427,16.6672891473745,17.1638768521988,369237.897391937,0.0,1.0
2021-03-29,18.11,18.69,18.08,18.38,323639,16.3512787897591,16.8749530966647,16.3241921876777,16.595058208491,358449.168738462,0.0,1.0
2021-03-30,18.29,18.7,18.2,18.24,285420,16.513798402247,16.8839819640251,16.432538596003,16.4686540654448,316119.385306876,0.0,1.0
2021-03-31,18.08,18.45,17.98,18.2,328890,16.3241921876777,16.6582602800141,16.2339035140733,16.432538596003,364264.959125425,0.0,1.0
2021-04-01,18.24,18.31,17.81,17.95,281611,16.4686540654448,16.5318561369679,16.0804127689458,16.206816911992,311900.694470096,0.0,1.0
2021-04-05,18.29,18.66,18.09,18.54,245627,16.513798402247,16.8478664945833,16.3332210550382,16.739520086258,272046.304585425,0.0,1.0
2021-04-06,18.4,18.49,18.21,18.26,229302,16.6131159432119,16.6943757494558,16.4415674633635,16.4867118001657,253965.409885913,0.0,1.0
2021-04-07,18.06,18.6,18.0,18.49,205372,16.3061344529569,16.7936932904207,16.2519612487942,16.6943757494558,227461.531775081,0.0,1.0
2021-04-08,18.13,18.27,17.83,18.01,184763,16.3693365244799,16.4957406675261,16.0984705036667,16.2609901161547,204635.855887655,0.0,1.0
2021-04-09,18.55,18.65,18.26,18.28,249093,16.7485489536185,16.8388376272229,16.4867118001657,16.5047695348866,275885.102810755,0.0,1.0
2021-04-12,18.71,18.82,18.42,18.52,318312,16.8930108313855,16.9923283723504,16.6311736779327,16.7214623515372,352549.203895321,0.0,1.0
2021-04-13,18.33,18.545,18.13,18.53,267786,16.5499138716888,16.7440345199383,16.3693365244799,16.7304912188976,296588.696355501,0.0,1.0
2021-04-14,18.59,18.87,18.17,18.17,227591,16.7846644230602,17.0374727091526,16.4054519939217,16.4054519939217,252070.377063196,0.0,1.0
2021-04-15,18.27,18.63,18.01,18.63,198733,16.4957406675261,16.820779892502,16.2609901161547,16.820779892502,220108.450004175,0.0,1.0
2021-04-16,18.24,18.81,18.06,18.62,183051,16.4686540654448,16.9832995049899,16.3061344529569,16.8117510251416,202739.715506303,0.0,1.0
2021-04-19,18.18,18.46,17.93,18.22,216254,16.4144808612822,16.6672891473745,16.1887591772711,16.4505963307239,239513.98482991,0.0,1.0
2021-04-20,17.35,18.01,17.35,17.97,344859,15.6650848703655,16.2609901161547,15.6650848703655,16.2248746467129,381951.562951245,0.0,1.0
2021-04-21,17.84,17.9,17.06,17.31,513920,16.1074993710271,16.1616725751898,15.4032477169127,15.6289694009238,569196.53316835,0.0,1.0
2021-04-22,17.26,18.0,17.0,17.82,309529,15.5838250641216,16.2519612487942,15.3490745127501,16.0894416363063,342821.516413187,0.0,1.0
2021-04-23,17.54,17.74,17.12,17.12,202174,15.8366333502139,16.0172106974227,15.4574209210754,15.4574209210754,223919.559263655,0.0,1.0
2021-04-26,17.59,17.96,17.5,17.7,249670,15.8817776870161,16.2158457793524,15.8005178807721,15.981095227981,276524.164142555,0.0,1.0
2021-04-27,17.58,17.7523,17.38,17.73,182331,15.8727488196557,16.0283162042761,15.6921714724469,16.0081818300623,201942.273289847,0.0,1.0
2021-04-28,17.83,17.94,17.5,17.79,210909,16.0984705036667,16.1977880446316,15.8005178807721,16.0623550342249,233594.083931357,0.0,1.0
2021-04-29,18.3,18.47,18.125,18.16,416556,16.5228272696074,16.6763180147349,16.3648220907997,16.3964231265613,461360.194330781,0.0,1.0
2021-04-30,17.9,18.52,17.87,18.42,284414,16.1616725751898,16.7214623515372,16.1345859731085,16.6311736779327,315005.181321105,0.0,1.0
2021-05-03,18.0,18.2,17.75,18.08,378212,16.2519612487942,16.432538596003,16.0262395647832,16.3241921876777,418891.966069947,0.0,1.0
2021-05-04,18.14,18.29,17.74,17.81,207097,16.3783653918404,16.513798402247,16.0172106974227,16.0804127689458,229372.070418675,0.0,1.0
2021-05-05,18.24,18.44,18.23,18.3,293850,16.4686540654448,16.6492314126536,16.4596251980844,16.5228272696074,325456.104591219,0.0,1.0
2021-05-06,18.34,18.4099,18.01,18.21,219225,16.5589427390492,16.6220545218987,16.2609901161547,16.4415674633635,242804.541531427,0.0,1.0
2021-05-07,18.19,18.37,18.01,18.01,191945,16.4235097286426,16.5860293411305,16.2609901161547,16.2609901161547,212590.341996806,0.0,1.0
2021-05-10,17.72,18.38,17.7,18.24,225120,15.9991529627019,16.595058208491,15.981095227981,16.4686540654448,249333.599678662,0.0,1.0
2021-05-11,17.4,17.81,17.35,17.47,226215,15.7102292071677,16.0804127689458,15.6650848703655,15.7734312786908,250546.376382858,0.0,1.0
2021-05-12,17.15,17.77,17.1,17.49,218985,15.4845075231567,16.0442972995041,15.4393631863545,15.7914890134117,242538.727459275,0.0,1.0
2021-05-13,17.65,17.9,17.23,17.23,237413,15.9359508911788,16.1616725751898,15.5567384620402,15.5567384620402,262948.817966019,0.0,1.0
2021-05-14,17.87,17.91,17.53,17.74,189999,16.1345859731085,16.1707014425502,15.8276044828535,16.0172106974227,210435.032895106,0.0,1.0
2021-05-17,17.66,17.85,17.55,17.78,142350,15.9449797585392,16.1165282383876,15.8456622175744,16.0533261668645,157660.97154521,0.0,1.0
2021-05-18,17.7,17.78,17.37,17.63,332584,15.981095227981,16.0533261668645,15.6831426050864,15.9178931564579,368356.280719298,0.0,1.0
2021-05-19,17.51,17.61,17.09,17.45,166967,15.8095467481326,15.899835421737,15.4303343189941,15.7553735439699,184925.742437577,0.0,1.0
2021-05-20,17.49,17.53,17.2,17.53,142925,15.7914890134117,15.8276044828535,15.5296518599589,15.8276044828535,158297.817759741,0.0,1.0
2021-05-21,17.82,17.97,17.56,17.66,244701,16.0894416363063,16.2248746467129,15.8546910849348,15.9449797585392,271020.705290371,0.0,1.0
2021-05-24,17.73,17.89,17.61,17.89,165344,16.0081818300623,16.1526437078294,15.899835421737,16.1526437078294,183128.174774648,0.0,1.0
2021-05-25,17.2,17.97,17.18,17.7,283157,15.5296518599589,16.2248746467129,15.511594125238,15.981095227981,313612.980118209,0.0,1.0
2021-05-26,17.37,17.42,17.09,17.21,152669,15.6831426050864,15.7282869418886,15.4303343189941,15.5386807273194,169089.869089116,0.0,1.0
2021-05-27,17.52,17.77,17.42,17.6,334106,15.818575615493,16.0442972995041,15.7282869418886,15.8908065543766,370041.984960197,0.0,1.0
2021-05-28,17.51,17.56,17.27,17.54,212453,15.8095467481326,15.8546910849348,15.592853931482,15.8366333502139,235304.154462202,0.0,1.0
2021-06-01,17.67,17.88,17.56,17.7,230083,15.9540086258997,16.1436148404689,15.8546910849348,15.981095227981,254830.413179041,0.0,1.0
2021-06-02,17.65,17.79,17.55,17.74,433640,15.9359508911788,16.0623550342249,15.8456622175744,16.0172106974227,480281.726033472,0.0,1.0
2021-06-03,18.0,18.09,17.46,17.62,368547,16.2519612487942,16.3332210550382,15.7644024113304,15.9088642890974,408187.411872656,0.0,1.0
2021-06-04,18.05,18.06,17.72,18.05,293472,16.2971055855964,16.3061344529569,15.9991529627019,16.2971055855964,325037.447427579,0.0,1.0
2021-06-07,18.22,18.31,18.06,18.11,606366,16.4505963307239,16.5318561369679,16.3061344529569,16.3512787897591,671585.898644067,0.0,1.0
2021-06-08,18.38,18.44,18.01,18.07,361177,16.595058208491,16.6492314126536,16.2609901161547,16.3151633203173,400024.704740318,0.0,1.0
2021-06-09,18.25,18.34,18.11,18.24,276071,16.4776829328052,16.5589427390492,16.3512787897591,16.4686540654448,305764.819637919,0.0,1.0
2021-06-10,18.25,18.56,18.2,18.52,313468,16.4776829328052,16.7575778209789,16.432538596003,16.7214623515372,347184.189872385,0.0,1.0
2021-06-11,18.36,18.52,18.32,18.32,187360,16.5770004737701,16.7214623515372,16.5408850043283,16.5408850043283,207512.185660067,0.0,1.0
2021-06-14,17.98,18.4,17.9,18.32,271119,16.288076718236,16.6685545948577,16.2156047417366,16.5960826183583,299281.474684012,0.06,1.0
2021-06-15,18.06,18.19,17.81,17.95,171843,16.3605486947354,16.4783156565469,16.1340737681748,16.2608997270487,189693.184373374,0.0,1.0
2021-06-16,18.3,18.37,17.76,17.96,225697,16.5779646242335,16.6413776036705,16.0887787828627,16.2699587241111,249141.266350782,0.0,1.0
2021-06-17,17.5,18.48,17.46,18.32,344637,15.8532448592397,16.7410265713571,15.81700887099,16.5960826183583,380436.153831617,0.0,1.0
2021-06-18,16.92,17.39,16.85,17.3,1002389,15.3278230296192,15.753595891553,15.2644100501822,15.6720649179912,1106512.11507505,0.0,1.0
2021-06-21,17.28,17.41,17.04,17.07,353937,15.6539469238664,15.7717138856779,15.4365309943682,15.4637079855555,390702.190939165,0.0,1.0
2021-06-22,17.36,17.4,17.01,17.3,254626,15.7264189003658,15.7626548886155,15.409354003181,15.6720649179912,281075.265005003,0.0,1.0
2021-06-23,17.44,17.64,17.33,17.41,193987,15.7988908768652,15.9800708181136,15.6992419091785,15.7717138856779,214137.391438916,0.0,1.0
2021-06-24,17.44,17.68,17.23,17.54,217429,15.7988908768652,16.0163068063633,15.6086519385543,15.8894808474894,240014.428199684,0.0,1.0
2021-06-25,17.68,17.77,17.41,17.52,692034,16.0163068063633,16.0978377799251,15.7717138856779,15.8713628533645,763919.002546764,0.0,1.0
2021-06-28,17.3,17.59,17.14,17.59,308390,15.6720649179912,15.9347758328015,15.5271209649925,15.9347758328015,340423.99823621,0.0,1.0
2021-06-29,17.32,17.61,17.25,17.34,161468,15.6901829121161,15.9528938269263,15.6267699326791,15.7083009062409,178240.48168619,0.0,1.0
2021-06-30,17.54,17.58,17.1701,17.18,384987,15.8894808474894,15.9257168357391,15.5543885461504,15.5633569532422,424977.508378881,0.0,1.0
2021-07-01,17.61,17.72,17.4901,17.72,160257,15.9528938269263,16.052542794613,15.8442764521479,16.052542794613,176903.689112294,0.0,1.0
2021-07-02,17.39,17.58,17.35,17.58,231065,15.753595891553,15.9257168357391,15.7173599033033,15.9257168357391,255066.867124258,0.0,1.0
2021-07-06,16.9,17.33,16.72,17.33,286428,15.3097050354943,15.6992419091785,15.1466430883707,15.6992419091785,316180.696412987,0.0,1.0
2021-07-07,16.7,16.99,16.54,16.74,274005,15.1285250942459,15.3912360090561,14.9835811412471,15.1647610824956,302467.257812226,0.0,1.0
2021-07-08,16.43,16.57,16.07,16.19,382254,14.8839321735605,15.0107581324344,14.5578082793132,14.6665162440623,421960.618119211,0.0,1.0
2021-07-09,17.01,17.01,16.64,16.8,284051,15.409354003181,15.409354003181,15.0741711118713,15.2191150648701,313556.785638293,0.0,1.0
2021-07-12,17.04,17.21,16.7,16.82,194777,15.4365309943682,15.5905339444294,15.1285250942459,15.2372330589949,215009.45265558,0.0,1.0
2021-07-13,16.55,16.95,16.53,16.95,240348,14.9926401383095,15.3550000208064,14.9745221441847,15.3550000208064,265314.138357523,0.0,1.0
2021-07-14,16.36,16.83,16.26,16.57,214280,14.8205191941235,15.2462920560574,14.7299292234993,15.0107581324344,236538.32595757,0.0,1.0
2021-07-15,16.57,16.78,16.15,16.22,313824,15.0107581324344,15.2009970707453,14.6302802558126,14.6936932352496,346422.454756898,0.0,1.0
2021-07-16,16.2,16.95,16.19,16.77,182382,14.6755752411247,15.3550000208064,14.6665162440623,15.1919380736828,201326.922553638,0.0,1.0
2021-07-19,15.64,15.95,15.51,15.76,318819,14.1682714056291,14.4491003145642,14.0505044438176,14.2769793703781,351936.310171113,0.0,1.0
2021-07-20,16.24,16.69,15.4,15.62,384733,14.7118112293744,15.1194660971834,13.9508554761309,14.1501534115042,424697.124139601,0.0,1.0
2021-07-21,16.5,16.85,16.45,16.49,160362,14.9473451529974,15.2644100501822,14.9020501676853,14.938286155935,177019.595982863,0.0,1.0
2021-07-22,16.94,17.71,16.82,17.71,405061,15.345941023744,16.0434837975506,15.2372330589949,16.0434837975506,447136.694281777,0.0,1.0
2021-07-23,17.36,17.7,17.1,17.69,394078,15.7264189003658,16.0344248004881,15.4908849767428,16.0253658034257,435012.835620249,0.0,1.0
2021-07-26,17.83,17.84,17.35,17.4,386934,16.1521917622996,16.1612507593621,15.7173599033033,15.7626548886155,427126.752921721,0.0,1.0
2021-07-27,17.41,17.85,17.34,17.68,245471,15.7717138856779,16.1703097564245,15.7083009062409,16.0163068063633,270969.289766336,0.0,1.0
2021-07-28,17.29,17.66,17.05,17.54,214669,15.6630059209288,15.9981888122384,15.4455899914307,15.8894808474894,236967.733316154,0.0,1.0
2021-07-29,17.35,17.47,17.16,17.47,183153,15.7173599033033,15.8260678680524,15.5452389591173,15.8260678680524,202178.010146103,0.0,1.0
2021-07-30,17.12,17.62,17.09,17.27,233375,15.5090029708676,15.9619528239888,15.4818259796804,15.644887926804,257616.818276777,0.0,1.0
2021-08-02,16.9,17.62,16.82,17.14,207037,15.3097050354943,15.9619528239888,15.2372330589949,15.5271209649925,228542.959638218,0.0,1.0
2021-08-03,17.25,17.26,16.67,16.93,239014,15.6267699326791,15.6358289297415,15.1013481030586,15.3368820266816,263841.569163816,0.0,1.0
2021-08-04,16.92,17.185,16.89,16.95,190117,15.3278230296192,15.5678864517734,15.3006460384319,15.3550000208064,209865.395352227,0.0,1.0
2021-08-05,17.2,17.24,17.05,17.06,209378,15.581474947367,15.6177109356167,15.4455899914307,15.4546489884931,231127.13091443,0.0,1.0
2021-08-06,17.84,17.93,17.39,17.56,195132,16.1612507593621,16.2427817329239,15.753595891553,15.9075988416142,215401.328265598,0.0,1.0
2021-08-09,17.47,17.84,17.46,17.84,119562,15.8260678680524,16.1612507593621,15.81700887099,16.1612507593621,131981.497704587,0.0,1.0
2021-08-10,17.94,17.96,17.2215,17.41,171587,16.2518407299863,16.2699587241111,15.6009517910512,15.7717138856779,189410.592384177,0.0,1.0
2021-08-11,18.38,18.4,17.8234,17.96,141081,16.6504366007329,16.6685545948577,16.1462128242384,16.2699587241111,155735.782921504,0.0,1.0
2021-08-12,18.23,18.5,18.07,18.38,123996,16.5145516447965,16.759144565482,16.3696076917978,16.6504366007329,136876.079267476,0.0,1.0
2021-08-13,18.05,18.15,17.965,18.15,99823,16.3514896976729,16.4420796682972,16.2744882226423,16.4420796682972,110192.109912556,0.0,1.0
2021-08-16,18.04,18.159,17.5,17.87,135272,16.3424307006105,16.4502327656533,15.8532448592397,16.1884277505493,149323.373291639,0.0,1.0
2021-08-17,17.81,18.05,17.63,17.83,254546,16.1340737681748,16.3514896976729,15.9710118210512,16.1521917622996,280986.955008379,0.0,1.0
2021-08-18,17.62,18.1,17.6,17.69,193150,15.9619528239888,16.396784682985,15.9438348298639,16.0253658034257,213213.448099237,0.0,1.0
2021-08-19,17.39,17.66,17.13,17.43,140231,15.753595891553,15.9981888122384,15.51806196793,15.7898318798027,154797.489207374,0.0,1.0
2021-08-20,17.74,17.77,17.295,17.32,256743,16.0706607887378,16.0978377799251,15.66753541946,15.6901829121161,283412.168290668,0.0,1.0
2021-08-23,18.05,18.09,17.7,17.89,167148,16.3514896976729,16.3877256859226,16.0344248004881,16.2065457446742,184510.491446499,0.0,1.0
2021-08-24,18.03,18.24,17.83,18.02,174398,16.3333717035481,16.523610641859,16.1521917622996,16.3243127064857,192513.584890555,0.0,1.0
2021-08-25,17.93,18.2,17.91,18.02,156590,16.2427817329239,16.4873746536093,16.224663738799,16.3243127064857,172855.779642037,0.0,1.0
2021-08-26,17.57,18.0,17.57,17.99,111456,15.9166578386766,16.3061947123608,15.9166578386766,16.2971357152984,123033.487296654,0.0,1.0
2021-08-27,18.24,18.3,17.54,17.54,273361,16.523610641859,16.5779646242335,15.8894808474894,15.8894808474894,301756.362339402,0.0,1.0
2021-08-30,17.8,18.29,17.75,18.29,158256,16.1250147711124,16.5689056271711,16.0797197858003,16.5689056271711,174694.835321733,0.0,1.0
2021-08-31,17.97,18.01,17.73,17.77,199134,16.2790177211735,16.3152537094232,16.0616017916754,16.0978377799251,219819.035846718,0.0,1.0
2021-09-01,17.75,18.055,17.58,17.98,109163,16.0797197858003,16.3560191962041,15.9257168357391,16.288076718236,120502.302018416,0.0,1.0
2021-09-02,17.81,17.97,17.71,17.78,129689,16.1340737681748,16.2790177211735,16.0434837975506,16.1068967769875,143160.439402236,0.0,1.0
2021-09-03,17.76,17.88,17.51,17.8,119447,16.0887787828627,16.1974867476117,15.8623038563021,16.1250147711124,131854.55208444,0.0,1.0
2021-09-07,17.54,17.98,17.54,17.76,121043,15.8894808474894,16.288076718236,15.8894808474894,16.0887787828627,133616.33651709,0.0,1.0
2021-09-08,17.48,17.51,17.35,17.45,184054,15.8351268651148,15.8623038563021,15.7173599033033,15.8079498739276,203172.601483081,0.0,1.0
2021-09-09,17.5,17.66,17.29,17.41,354434,15.8532448592397,15.9981888122384,15.6630059209288,15.7717138856779,391250.816793192,0.0,1.0
2021-09-10,17.26,17.67,17.13,17.67,183202,15.6358289297415,16.0072478093009,15.51806196793,16.0072478093009,202232.100019035,0.0,1.0
2021-09-13,17.37,17.52,17.21,17.46,196566,15.7354778974282,15.8713628533645,15.5905339444294,15.81700887099,216984.284955085,0.0,1.0
2021-09-14,16.82,17.39,16.7225,17.39,203848,15.2915870413695,15.8097918340913,15.2029467478776,15.8097918340913,224222.858668888,0.06,1.0
2021-09-15,17.07,17.11,16.79,16.8,201889,15.5188698451948,15.5552350938069,15.2643131049104,15.2734044170634,222068.054206092,0.0,1.0
2021-09-16,17.52,17.56,17.115,17.19,277137,15.9279788920805,15.9643441406925,15.5597807498834,15.627965591031,304837.184485105,0.0,1.0
2021-09-17,17.85,17.875,17.5,17.59,796837,16.2279921931299,16.2507204735125,15.9097962677744,15.9916180771516,876481.839572336,0.0,1.0
2021-09-20,17.43,17.63,17.07,17.42,270247,15.8461570827033,16.0279833257636,15.5188698451948,15.8370657705503,297258.520499055,0.0,1.0
2021-09-21,17.34,17.62,17.3,17.46,199578,15.7643352733262,16.0188920136106,15.7279700247141,15.8734310191624,219526.066909754,0.0,1.0
2021-09-22,17.87,18.08,17.55,17.58,208780,16.2461748174359,16.4370923726492,15.9552528285395,15.9825267649985,229647.818143375,0.0,1.0
2021-09-23,18.62,18.77,17.99,18.0,220207,16.928023228912,17.0643929112072,16.3552705632721,16.3643618754251,242216.960867411,0.0,1.0
2021-09-24,18.7,18.88,18.49,18.49,241829,17.0007537261361,17.1643973448904,16.8098361709228,16.8098361709228,266000.106398094,0.0,1.0
2021-09-27,19.07,19.36,18.89,18.89,248419,17.3371322757976,17.600780328235,17.1734886570434,17.1734886570434,273248.785014652,0.0,1.0
2021-09-28,18.62,19.21,18.59,19.19,162977,16.928023228912,17.4644106459398,16.900749292453,17.4462280216338,179266.751880222,0.0,1.0
2021-09-29,18.83,18.88,18.48,18.73,121414,17.1189407841253,17.1643973448904,16.8007448587698,17.0280276625951,133549.478839255,0.0,1.0
2021-09-30,18.49,18.94,18.48,18.79,157647,16.8098361709228,17.2189452178084,16.8007448587698,17.0825755355132,173404.011815541,0.0,1.0
2021-10-01,19.19,19.34,18.23,18.55,286893,17.4462280216338,17.582597703929,16.5734620549444,16.8643840438409,315568.308701059,0.0,1.0
2021-10-04,19.61,19.65,18.99,18.99,274646,17.8280631320604,17.8644283806724,17.2644017785735,17.2644017785735,302097.205967071,0.0,1.0
2021-10-05,19.51,20.0,19.43,19.75,380438,17.7371500105302,18.1826243060279,17.6644195133061,17.9553415022026,418463.24666553,0.0,1.0
2021-10-06,19.36,19.39,18.83,19.31,131482,17.600780328235,17.6280542646941,17.1189407841253,17.55532376747,144623.787839483,0.0,1.0
2021-10-07,19.65,19.66,19.461,19.48,132634,17.8644283806724,17.8735196928254,17.6926025809805,17.7098760740712,145890.931658341,0.0,1.0
2021-10-08,19.63,19.89,19.4963,19.65,155624,17.8462457563664,18.0826198723448,17.7246949128806,17.8644283806724,171178.810473918,0.0,1.0
2021-10-11,20.19,20.22,19.6,19.71,649168,18.3553592369352,18.3826331733942,17.8189718199074,17.9189762535905,714053.141146173,0.0,1.0
2021-10-12,20.16,20.56,19.93,20.19,577433,18.3280853004761,18.6917377865967,18.1189851209568,18.3553592369352,635148.139543938,0.0,1.0
2021-10-13,19.99,20.11,19.65,20.11,346955,18.1735329938749,18.2826287397111,17.8644283806724,18.2826287397111,381633.579576274,0.0,1.0
2021-10-14,19.6,20.295,19.12,20.24,745855,17.8189718199074,18.4508180145418,17.3825888365627,18.4008157977003,820404.125880478,0.0,1.0
2021-10-15,19.05,20.1,19.03,20.1,859599,17.3189496514916,18.2735374275581,17.3007670271856,18.2735374275581,945516.978772998,0.0,1.0
2021-10-18,18.74,19.465,18.52,18.99,3994687,17.0371189747482,17.6962391058417,16.8371101073819,17.2644017785735,4393960.88569643,0.0,1.0
2021-10-19,18.55,18.81,18.44,18.77,451746,16.8643840438409,17.1007581598193,16.7643796101577,17.0643929112072,496898.569091852,0.0,1.0
2021-10-20,19.09,19.18,18.41,18.565,500066,17.3553149001036,17.4371367094808,16.7371056736987,16.8780210120704,550048.212605063,0.0,1.0
2021-10-21,19.75,19.845,18.93,19.51,593022,17.9553415022026,18.0417089676562,17.2098539056554,17.7371500105302,652295.279294089,0.0,1.0
2021-10-22,20.05,20.4099,19.615,19.93,365521,18.228080866793,18.55527719118,17.8326087881369,18.1189851209568,402055.274143042,0.0,1.0
2021-10-25,20.72,20.73,20.11,20.27,366549,18.8371987810449,18.8462900931979,18.2826287397111,18.4280897341593,403186.024009176,0.0,1.0
2021-10-26,20.86,20.95,20.45,20.67,420649,18.9644771511871,19.0462989605642,18.5917333529135,18.7917422202799,462693.385641309,0.0,1.0
2021-10-27,20.04,20.78,20.01,20.78,268725,18.21898955464,18.891746653963,18.1917156181809,18.891746653963,295584.394724486,0.0,1.0
2021-10-28,20.49,20.53,20.045,20.1,255165,18.6280986015256,18.6644638501377,18.2235352107165,18.2735374275581,280669.056023346,0.0,1.0
2021-10-29,20.33,20.72,20.19,20.6,266187,18.4826376070774,18.8371987810449,18.3553592369352,18.7281030352088,292792.718498565,0.0,1.0
2021-11-01,21.05,21.17,20.5,20.55,342215,19.1372120820944,19.2463078279306,18.6371899136786,18.6826464744437,376419.810738264,0.0,1.0
2021-11-02,20.79,21.14,20.57,21.09,150912,18.900837966116,19.2190338914715,18.7008290987497,19.1735773307064,165995.840270395,0.0,1.0
2021-11-03,21.21,21.43,20.71,20.71,327557,19.2826730765426,19.4826819439089,18.8281074688919,18.8281074688919,360296.725584775,0.0,1.0
2021-11-04,21.18,21.3821,20.74,21.24,211431,19.2553991400836,19.439134558696,18.8553814053509,19.3099470130016,232563.788858472,0.0,1.0
2021-11-05,21.49,21.78,21.32,21.46,250811,19.537229816827,19.8008778692644,19.3826775102258,19.509955880368,275879.868360752,0.0,1.0
2021-11-08,21.66,21.84,21.46,21.66,178122,19.6917821234282,19.8554257421825,19.509955880368,19.6917821234282,195925.513283524,0.0,1.0
2021-11-09,21.48,21.77,21.2214,21.46,265912,19.528138504674,19.7917865571114,19.293037172397,19.509955880368,292490.231909862,0.0,1.0
2021-11-10,21.6,21.63,21.22,21.41,228784,19.6372342505102,19.6645081869692,19.2917643886956,19.4644993196029,251651.242581251,0.0,1.0
2021-11-11,21.77,21.81,21.4,21.59,209533,19.7917865571114,19.8281518057234,19.4554080074499,19.6281429383571,230476.081420805,0.0,1.0
2021-11-12,21.37,21.81,21.29,21.78,84800,19.4281340709908,19.8281518057234,19.3554035737667,19.8008778692644,93275.864443712,0.0,1.0
2021-11-15,21.65,21.67,21.31,21.31,234889,19.6826908112752,19.7008734355813,19.3735861980727,19.3735861980727,258366.44485046,0.0,1.0
2021-11-16,21.81,21.89,21.4047,21.61,208977,19.8281518057234,19.9008823029476,19.4596809241618,19.6463255626632,229864.50853601,0.0,1.0
2021-11-17,21.71,21.77,21.51,21.73,242112,19.7372386841933,19.7917865571114,19.555412441133,19.7554213084993,266311.392596651,0.0,1.0
2021-11-18,21.48,21.75,21.42,21.74,257781,19.528138504674,19.7736039328054,19.4735906317559,19.7645126206523,283546.528445336,0.0,1.0
2021-11-19,21.36,21.54,20.99,21.17,363991,19.4190427588378,19.5826863775921,19.0826642091763,19.2463078279306,400372.348758622,0.0,1.0
2021-11-22,21.39,22.09,21.36,21.54,221702,19.4463166952969,20.0827085460078,19.4190427588378,19.5826863775921,243861.387958724,0.0,1.0
2021-11-23,21.51,21.69,21.4,21.46,131556,19.555412441133,19.7190560598873,19.4554080074499,19.509955880368,144705.184230625,0.0,1.0
2021-11-24,21.28,21.56,21.25,21.36,97657,19.3463122616137,19.6008690018981,19.3190383251547,19.4190427588378,107417.937429004,0.0,1.0
2021-11-26,20.22,20.94,19.76,20.46,173083,18.3826331733942,19.0372076484112,17.9644328143556,18.6008246650666,190382.859027252,0.0,1.0
2021-11-29,20.05,20.61,19.91,20.56,236287,18.228080866793,18.7371943473618,18.1008024966508,18.6917377865967,259904.176672303,0.0,1.0
2021-11-30,19.59,19.83,19.24,19.75,306920,17.8098805077543,18.0280719994267,17.4916845823989,17.9553415022026,337597.032017265,0.0,1.0
2021-12-01,19.3,20.39,19.3,20.2,256760,17.5462324553169,18.5371854799955,17.5462324553169,18.3644505490882,282423.478237824,0.0,1.0
2021-12-02,20.14,20.38,19.5,19.52,217707,18.3099026761701,18.5280941678424,17.7280586983772,17.7462413226832,239467.082788292,0.0,1.0
2021-12-03,19.64,20.325,19.45,20.22,191603,17.8553370685194,18.4780919510009,17.6826021376121,18.3826331733942,210753.955837365,0.0,1.0
2021-12-06,20.6,20.67,19.86,20.02,364970,18.7281030352088,18.7917422202799,18.0553459358857,18.2008069303339,401449.201014404,0.0,1.0
2021-12-07,20.52,21.03,20.37,20.79,236545,18.6553725379846,19.1190294577884,18.5190028556894,18.900837966116,260187.964090069,0.0,1.0
2021-12-08,20.5,20.56,20.19,20.56,192416,18.6371899136786,18.6917377865967,18.3553592369352,18.6917377865967,211648.216188694,0.0,1.0
2021-12-09,20.21,20.51,20.01,20.32,184961,18.3735418612412,18.6462812258316,18.1917156181809,18.4735462949244,203448.079756762,0.0,1.0
2021-12-10,20.27,20.43,19.86,20.37,162428,18.4280897341593,18.5735507286075,18.0553459358857,18.5190028556894,178662.878654047,0.0,1.0
2021-12-13,19.76,20.09,19.53,20.09,192255,17.9644328143556,18.264446115405,17.7553326348363,18.264446115405,211471.124040399,0.0,1.0
2021-12-14,19.79,20.17,19.47,19.51,246722,18.0462546237327,18.39277189291,17.7544506075834,17.7909261096021,270561.869030643,0.06,1.0
2021-12-15,19.81,20.01,19.54,19.73,382147,18.064492374742,18.2468698848353,17.8182827361161,17.9915413707047,419072.504942621,0.0,1.0
2021-12-16,19.5,20.075,19.2,19.95,447432,17.7818072340974,18.3061425756157,17.5082409689574,18.1921566318074,490665.76221058,0.0,1.0
2021-12-17,18.9,19.5,18.87,19.38,1348508,17.2346747038175,17.7818072340974,17.2073180773035,17.6723807280414,1478809.53008963,0.0,1.0
2021-12-20,18.92,19.06,18.31,18.7,302267,17.2529124548268,17.3805767118921,16.6966610490422,17.0522971937242,331473.984753226,0.0,1.0
2021-12-21,19.42,19.58,19.09,19.13,204387,17.7088562300601,17.8547582381347,17.4079333384061,17.4444088404248,224136.188607283,0.0,1.0
2021-12-22,19.5,19.55,19.26,19.48,205177,17.7818072340974,17.8274016116207,17.5629542219854,17.7635694830881,225002.523496487,0.0,1.0
2021-12-23,19.53,19.78,19.5,19.65,125570,17.8091638606114,18.037135748228,17.7818072340974,17.9185903666674,137703.382325767,0.0,1.0
2021-12-27,19.72,19.8,19.263,19.55,86558,17.9824224952,18.0553734992374,17.5656898846368,17.8274016116207,94921.7915692741,0.0,1.0
2021-12-28,19.87,20.05,19.54,19.54,106089,18.11920562777,18.283345386854,17.8182827361161,17.8182827361161,116340.002608571,0.0,1.0
2021-12-29,19.82,19.94,19.665,19.93,93280,18.0736112502467,18.1830377563027,17.9322686799244,18.173918880798,102293.314512603,0.0,1.0
2021-12-30,19.64,20.07,19.6,19.91,192587,17.9094714911627,18.3015831378633,17.8729959891441,18.1556811297887,211195.996591323,0.0,1.0
2021-12-31,19.62,19.75,19.4,19.46,136527,17.8912337401534,18.009779121714,17.6906184790508,17.7453317320787,149719.118251095,0.0,1.0
2022-01-03,20.01,20.27,19.7,19.79,203571,18.2468698848353,18.4839606479566,17.9641847441907,18.0462546237327,223241.341430586,0.0,1.0
2022-01-04,19.98,20.54,19.93,20.11,177850,18.2195132583213,18.7301702865826,18.173918880798,18.338058639882,195035.01271512,0.0,1.0
2022-01-05,20.12,20.5,20.11,20.11,216307,18.3471775153867,18.6936947845639,18.338058639882,18.338058639882,237207.975796285,0.0,1.0
2022-01-06,21.26,21.29,20.33,20.38,213990,19.3867293229185,19.4140859494325,18.5386739009846,18.584268278508,234667.092330101,0.0,1.0
2022-01-07,21.21,21.37,20.96,21.2,140821,19.3411349453952,19.4870369534698,19.1131630577786,19.3320160698905,154428.032193173,0.0,1.0
2022-01-10,21.08,21.39,20.88,21.39,176357,19.2225895638345,19.5052747044792,19.0402120537412,19.5052747044792,193397.749437169,0.0,1.0
2022-01-11,21.01,21.045,20.64,21.0,111855,19.1587574353019,19.1906734995682,18.8213590416293,19.1496385597972,122663.150673319,0.0,1.0
2022-01-12,20.97,21.15,20.73,20.9,123286,19.1222819332832,19.2864216923672,18.9034289211712,19.0584498047506,135198.687532169,0.0,1.0
2022-01-13,21.4,21.48,21.09,21.09,112177,19.5143935799838,19.5873445840211,19.2317084393392,19.2317084393392,123016.264387653,0.0,1.0
2022-01-14,21.86,21.89,21.01,21.07,158275,19.9338618531984,19.9612184797124,19.1587574353019,19.2134706883299,173568.550112374,0.0,1.0
2022-01-18,21.73,22.01,21.55,21.81,202715,19.8153164716378,20.0706449857684,19.6511767125538,19.8882674756751,222302.629196207,0.0,1.0
2022-01-19,21.16,21.91,21.13,21.91,181561,19.2955405678719,19.9794562307218,19.2681839413579,19.9794562307218,199104.593441495,0.0,1.0
2022-01-20,20.07,21.08,20.04,21.05,437307,18.3015831378633,19.2225895638345,18.2742265113493,19.1952329373205,479562.419485022,0.0,1.0
2022-01-21,20.18,20.72,19.8,19.94,368661,18.4018907684147,18.8943100456666,18.0553734992374,18.1830377563027,404283.400745396,0.0,1.0
2022-01-24,20.72,20.72,19.82,19.82,250470,18.8943100456666,18.8943100456666,18.0736112502467,18.0736112502467,274672.024935373,0.0,1.0
2022-01-25,19.43,20.2797,18.91,19.38,457175,17.7179751055648,18.4928059571962,17.2437935793222,17.6723807280414,501350.193635281,0.0,1.0
2022-01-26,19.48,20.12,19.27,20.12,328114,17.7635694830881,18.3471775153867,17.5720730974901,18.3471775153867,359818.488400387,0.0,1.0
2022-01-27,18.8,19.72,18.62,19.51,260130,17.1434859487708,17.9824224952,16.9793461896869,17.7909261096021,285265.436365388,0.0,1.0
2022-01-28,19.22,19.46,18.72,19.12,319120,17.5264787199668,17.7453317320787,17.0705349447335,17.4352899649201,349955.430180765,0.0,1.0
2022-01-31,19.32,19.4,18.67,18.99,385004,17.6176674750134,17.6906184790508,17.0249405672102,17.3167445833595,422205.566687502,0.0,1.0
2022-02-01,19.53,19.55,19.13,19.23,273316,17.8091638606114,17.8274016116207,17.4444088404248,17.5355975954714,299725.552630001,0.0,1.0
2022-02-02,19.55,19.87,19.34,19.68,367885,17.8274016116207,18.11920562777,17.6359052260228,17.9459469931814,403432.418626382,0.0,1.0
2022-02-03,19.59,19.93,19.49,19.57,228329,17.8638771136394,18.173918880798,17.7726883585927,17.8456393626301,250391.618882376,0.0,1.0
2022-02-04,19.85,19.99,19.41,19.65,218275,18.1009678767607,18.228632133826,17.6997373545554,17.9185903666674,239366.136634202,0.0,1.0
2022-02-07,19.65,19.82,19.57,19.8,217998,17.9185903666674,18.0736112502467,17.8456393626301,18.0553734992374,239062.371109759,0.0,1.0
2022-02-08,20.18,20.18,19.81,19.81,259516,18.4018907684147,18.4018907684147,18.064492374742,18.064492374742,284592.10772998,0.0,1.0
2022-02-09,19.68,20.37,19.6,20.37,218704,17.9459469931814,18.5751494030033,17.8729959891441,18.5751494030033,239836.589377833,0.0,1.0
2022-02-10,19.84,20.0,19.57,19.57,417748,18.091849001256,18.2377510093307,17.8456393626301,17.8456393626301,458113.502905348,0.0,1.0
2022-02-11,19.71,20.175,19.65,19.69,191598,17.9733036196954,18.3973313306623,17.9185903666674,17.9550658686861,210111.433040155,0.0,1.0
2022-02-14,19.45,20.03,19.3,19.93,302992,17.7362128565741,18.2651076358447,17.5994297240041,18.173918880798,332269.038923697,0.0,1.0
2022-02-15,19.95,20.04,19.73,19.73,212067,18.1921566318074,18.2742265113493,17.9915413707047,17.9915413707047,232558.279682076,0.0,1.0
2022-02-16,19.83,20.05,19.64,19.79,314814,18.0827301257514,18.283345386854,17.9094714911627,18.0462546237327,345233.356721381,0.0,1.0
2022-02-17,19.4,19.66,19.33,19.6,230258,17.6906184790508,17.9277092421721,17.6267863505181,17.8729959891441,252507.011289052,0.0,1.0
2022-02-18,19.54,19.66,19.15,19.29,202398,17.8182827361161,17.9277092421721,17.4626465914341,17.5903108484994,221954.998614084,0.0,1.0
2022-02-22,19.67,19.85,19.45,19.67,346715,17.9368281176767,18.1009678767607,17.7362128565741,17.9368281176767,380216.836848597,0.0,1.0
2022-02-23,19.57,20.0221,19.48,19.88,202985,17.8456393626301,18.257903724196,17.7635694830881,18.1283245032747,222598.718335556,0.0,1.0
2022-02-24,19.21,19.28,18.59,19.01,379798,17.5173598444621,17.5811919729948,16.9519895631729,17.3349823343688,416496.529430291,0.0,1.0
2022-02-25,20.03,20.03,19.4,19.4,212700,18.2651076358447,18.2651076358447,17.6906184790508,17.6906184790508,233252.444219882,0.0,1.0
2022-02-28,19.65,19.82,19.38,19.71,381549,17.9185903666674,18.0736112502467,17.6723807280414,17.9733036196954,418416.722330285,0.0,1.0
2022-03-01,18.91,19.47,18.69,19.47,331278,17.2437935793222,17.7544506075834,17.0431783182195,17.7544506075834,363288.214462971,0.0,1.0
2022-03-02,19.87,20.04,19.03,19.03,194895,18.11920562777,18.2742265113493,17.3532200853781,17.3532200853781,213727.01041953,0.0,1.0
2022-03-03,19.68,19.93,19.48,19.93,153576,17.9459469931814,18.173918880798,17.7635694830881,18.173918880798,168415.502461272,0.0,1.0
2022-03-04,18.85,19.17,18.71,19.17,185295,17.1890803262942,17.4808843424435,17.0614160692288,17.4808843424435,203199.396576036,0.0,1.0
2022-03-07,18.18,18.87,18.18,18.83,147372,16.5781156674816,17.2073180773035,16.5781156674816,17.1708425752848,161612.032014915,0.0,1.0
2022-03-08,18.59,19.01,18.31,18.42,552138,16.9519895631729,17.3349823343688,16.6966610490422,16.7969686795936,605489.130449821,0.0,1.0
2022-03-09,19.19,19.5,19.0558,19.19,326319,17.4991220934528,17.7818072340974,17.3767467841802,17.4991220934528,357850.043936942,0.0,1.0
2022-03-10,19.17,19.22,18.88,18.88,113869,17.4808843424435,17.5264787199668,17.2164369528082,17.2164369528082,124871.756327568,0.0,1.0
2022-03-11,19.24,19.64,19.22,19.32,143174,17.5447164709761,17.9094714911627,17.5264787199668,17.6176674750134,157008.394211271,0.0,1.0
2022-03-14,19.23,19.64,18.81,19.45,207254,17.5903108484994,17.9653512774066,17.206123092058,17.7915520542545,226573.279706424,0.06,1.0
2022-03-15,19.14,19.5,18.82,19.42,213394,17.5079849006905,17.8372886919261,17.2152704195923,17.7641100716515,233285.622712578,0.0,1.0
2022-03-16,20.42,20.62,19.91,20.48,302953,18.6788428250836,18.8617893757701,18.2123291208333,18.7337267902896,331192.907287195,0.0,1.0
2022-03-17,19.86,20.17,19.72,20.17,157888,18.1665924831617,18.4501596367256,18.0385298976812,18.4501596367256,172605.604650756,0.0,1.0
2022-03-18,20.07,20.17,19.49,20.0,452073,18.3586863613824,18.4501596367256,17.8281413643918,18.2946550686422,494213.198667925,0.0,1.0
2022-03-21,20.04,20.45,19.942,20.34,328138,18.3312443787794,18.7062848076866,18.2416005689431,18.6056642048091,358725.538982633,0.0,1.0
2022-03-22,20.21,20.5,20.19,20.22,156764,18.4867489468629,18.7520214453582,18.4684542917943,18.4958962743972,171376.83045875,0.0,1.0
2022-03-23,19.72,20.119,19.71,19.98,181507,18.0385298976812,18.4035082663006,18.0293825701469,18.2763604135735,198426.260914982,0.0,1.0
2022-03-24,19.88,20.025,19.54,19.83,146282,18.1848871382303,18.317523387478,17.8738780020634,18.1391505005587,159917.745867462,0.0,1.0
2022-03-25,20.2,20.35,19.9,19.91,184031,18.4776016193286,18.6148115323434,18.2031817932989,18.2123291208333,201185.53676963,0.0,1.0
2022-03-28,19.97,20.3,19.73,20.19,194108,18.2672130860392,18.5690748946718,18.0476772252155,18.4684542917943,212201.869094225,0.0,1.0
2022-03-29,20.22,20.57,20.06,20.31,293796,18.4958962743972,18.8160527380985,18.3495390338481,18.5782222222061,321182.333198049,0.0,1.0
2022-03-30,19.59,20.38,19.54,20.31,239106,17.919614639735,18.6422535149464,17.8738780020634,18.5782222222061,261394.378962452,0.0,1.0
2022-03-31,19.36,19.88,19.31,19.58,473959,17.7092261064456,18.1848871382303,17.663489468774,17.9104673122007,518139.312516897,0.0,1.0
2022-04-01,19.42,19.82,19.3,19.64,587101,17.7641100716515,18.1300031730244,17.6543421412397,17.9653512774066,641827.897598701,0.0,1.0
2022-04-04,19.55,19.67,19.14,19.34,311436,17.8830253295977,17.9927932600096,17.5079849006905,17.690931451377,340466.654147325,0.0,1.0
2022-04-05,19.17,19.8,19.16,19.6,327618,17.5354268832935,18.1117085179557,17.5262795557592,17.9287619672693,358157.066936508,0.0,1.0
2022-04-06,18.35,19.03,18.35,18.59,645329,16.7853460254792,17.407364297813,16.7853460254792,17.0048818863029,705483.648178884,0.0,1.0
2022-04-07,18.17,18.47,18.05,18.47,464344,16.6206941298614,16.895113955891,16.5109261994495,16.895113955891,507628.045740973,0.0,1.0
2022-04-08,18.14,18.44,18.09,18.27,415700,16.5932521472584,16.8676719732881,16.5475155095868,16.7121674052046,454449.67225704,0.0,1.0
2022-04-11,18.27,18.57,18.08,18.08,339278,16.7121674052046,16.9865872312342,16.5383681820525,16.5383681820525,370903.959355361,0.0,1.0
2022-04-12,18.14,18.71,18.105,18.39,444889,16.5932521472584,17.1146498167147,16.5612365008883,16.8219353356165,486359.538707631,0.0,1.0
2022-04-13,18.42,18.52,17.92,18.06,333619,16.8493773182194,16.9408505935626,16.3920109415034,16.5200735269839,364717.452991872,0.0,1.0
2022-04-14,18.09,18.57,18.08,18.45,399183,16.5475155095868,16.9865872312342,16.5383681820525,16.8768193008224,436393.032284296,0.0,1.0
2022-04-18,18.39,18.5,18.04,18.04,561166,16.8219353356165,16.922555938494,16.5017788719152,16.5017788719152,613475.354298275,0.0,1.0
2022-04-19,18.97,19.09,18.46,18.49,377544,17.3524803326071,17.4622482630189,16.8859666283567,16.9134086109597,412736.942657232,0.0,1.0
2022-04-20,18.9,19.27,18.86,19.03,425985,17.2884490398668,17.6269001586367,17.2518597297296,17.407364297813,465693.393400084,0.0,1.0
2022-04-21,18.93,20.49,18.88,19.47,504229,17.3158910224698,18.7428741178239,17.2701543847982,17.8098467093231,551230.944894141,0.0,1.0
2022-04-22,18.5,19.13,18.47,18.8,442037,16.922555938494,17.4988375731562,16.895113955891,17.1969757645236,483241.688177735,0.0,1.0
2022-04-25,18.8,18.84,18.1,18.42,446719,17.1969757645236,17.2335650746609,16.5566628371212,16.8493773182194,488360.123023797,0.0,1.0
2022-04-26,18.42,18.76,18.39,18.54,504761,16.8493773182194,17.1603864543863,16.8219353356165,16.9591452486313,551812.535525945,0.0,1.0
2022-04-27,18.23,18.44,18.1,18.34,274374,16.6755780950673,16.8676719732881,16.5566628371212,16.7761986979449,299949.902275326,0.0,1.0
2022-04-28,18.49,18.56,18.05,18.47,152472,16.9134086109597,16.9774399036999,16.5109261994495,16.895113955891,166684.749647282,0.0,1.0
2022-04-29,18.04,18.43,17.94,18.37,325283,16.5017788719152,16.8585246457538,16.410305596572,16.8036406805478,355604.408806318,0.0,1.0
2022-05-02,18.15,18.28,17.645,18.25,351624,16.6023994747928,16.7213147327389,16.1404594343095,16.693872750136,384400.797588907,0.0,1.0
2022-05-03,18.27,18.46,17.86,18.09,291327,16.7121674052046,16.8859666283567,16.3371269762974,16.5475155095868,318483.184194434,0.0,1.0
2022-05-04,18.8,18.85,18.12,18.34,252629,17.1969757645236,17.2427124021952,16.5749574921898,16.7761986979449,276177.931808091,0.0,1.0
2022-05-05,18.24,18.52,18.02,18.52,243140,16.6847254226016,16.9408505935626,16.4834842168466,16.9408505935626,265804.410181806,0.0,1.0
2022-05-06,18.09,18.285,17.86,18.19,190042,16.5475155095868,16.7258883965061,16.3371269762974,16.63898878493,207756.854979727,0.0,1.0
2022-05-09,18.05,18.19,17.81,17.93,256840,16.5109261994495,16.63898878493,16.2913903386258,16.4011582690377,280781.462166221,0.0,1.0
2022-05-10,17.81,18.28,17.55,18.1,206672,16.2913903386258,16.7213147327389,16.0535598227335,16.5566628371212,225937.028300955,0.0,1.0
2022-05-11,17.83,18.26,17.76,17.89,246425,16.3096849936945,16.7030200776703,16.2456537009542,16.3645689589004,269395.623011645,0.0,1.0
2022-05-12,17.92,17.95,17.545,17.76,370770,16.3920109415034,16.4194529241063,16.0489861589663,16.2456537009542,405331.501040996,0.0,1.0
2022-05-13,18.13,18.29,17.87,18.13,283367,16.5841048197241,16.7304620602733,16.3462743038318,16.5841048197241,309781.189026847,0.0,1.0
2022-05-16,17.91,18.13,17.73,17.95,226187,16.3828636139691,16.5841048197241,16.2182117183513,16.4194529241063,247271.128262695,0.0,1.0
2022-05-17,18.51,18.545,18.18,18.24,257556,16.9317032660283,16.9637189123984,16.6298414573957,16.6847254226016,281564.204445114,0.0,1.0
2022-05-18,18.05,18.37,17.92,18.25,336388,16.5109261994495,16.8036406805478,16.3920109415034,16.693872750136,367744.566637482,0.0,1.0
2022-05-19,17.79,18.18,17.78,17.91,305782,16.2730956835572,16.6298414573957,16.2639483560229,16.3828636139691,334285.613861202,0.0,1.0
2022-05-20,17.64,18.1263,17.37,17.93,334897,16.1358857705424,16.5807203085364,15.8889079271157,16.4011582690377,366114.582366768,0.0,1.0
2022-05-23,18.46,18.75,18.06,18.06,404307,16.8859666283567,17.151239126852,16.5200735269839,16.5200735269839,441994.668369561,0.0,1.0
2022-05-24,18.36,18.47,17.98,18.26,298090,16.7944933530135,16.895113955891,16.4468949067093,16.7030200776703,325876.600440463,0.0,1.0
2022-05-25,18.44,18.79,18.32,18.32,319491,16.8676719732881,17.1878284369893,16.7579040428762,16.7579040428762,349272.504784877,0.0,1.0
2022-05-26,18.84,19.01,18.66,18.66,336878,17.2335650746609,17.3890696427444,17.0689131790431,17.0689131790431,368280.242219405,0.0,1.0
2022-05-27,19.15,19.2,18.93,18.94,257054,17.5171322282249,17.5628688658965,17.3158910224698,17.3250383500041,281015.410277509,0.0,1.0
2022-05-31,19.24,19.26,18.86,18.99,468749,17.5994581760338,17.6177528311024,17.2518597297296,17.3707749876757,512443.659900924,0.0,1.0
2022-06-01,18.76,19.15,18.596,19.15,264361,17.1603864543863,17.5171322282249,17.0103702828235,17.5171322282249,289003.535741023,0.0,1.0
2022-06-02,19.2,19.21,18.715,18.74,169219,17.5628688658965,17.5720161934308,17.1192234804819,17.1420917993177,184992.829178888,0.0,1.0
2022-06-03,18.96,19.2,18.805,19.14,291440,17.3433330050728,17.5628688658965,17.2015494282908,17.5079849006905,318606.717542918,0.0,1.0
2022-06-06,18.96,19.13,18.88,19.05,163411,17.3433330050728,17.4988375731562,17.2701543847982,17.4256589528817,178643.433709874,0.0,1.0
2022-06-07,18.96,18.98,18.665,18.77,280540,17.3433330050728,17.3616276601414,17.0734868428103,17.1695337819207,306690.668883785,0.0,1.0
2022-06-08,18.62,18.8,18.56,18.8,173834,17.0323238689059,17.1969757645236,16.9774399036999,17.1969757645236,190038.018588236,0.0,1.0
2022-06-09,18.18,18.6,18.16,18.52,192507,16.6298414573957,17.0140292138372,16.6115468023271,16.9408505935626,210451.631121448,0.0,1.0
2022-06-10,17.69,18.06,17.54,18.06,184989,16.181622408214,16.5200735269839,16.0444124951992,16.5200735269839,202232.837193065,0.0,1.0
2022-06-13,17.21,17.61,17.15,17.33,386297,15.7425506865666,16.1084437879394,15.6876667213607,15.8523186169784,422305.857695158,0.0,1.0
2022-06-14,17.42,17.51,17.14,17.14,265007,15.9895285299932,16.0721380344536,15.7325211827833,15.7325211827833,288715.325867208,0.06,1.0
2022-06-15,17.37,17.7,17.25,17.7,258808,15.9436343608486,16.2465358772032,15.8334883549015,16.2465358772032,281961.744621991,0.0,1.0
2022-06-16,17.02,17.23,16.79,17.23,296985,15.6223751768361,15.8151306872436,15.4112619987708,15.8151306872436,323554.174239444,0.0,1.0
2022-06-17,17.21,17.4,17.03,17.16,569556,15.7967730195857,15.9711708623354,15.631554010665,15.7508788504411,620510.198370697,0.0,1.0
2022-06-21,17.39,17.55,17.22,17.3,331304,15.9619920285065,16.1088533697693,15.8059518534147,15.8793825240461,360943.455535548,0.0,1.0
2022-06-22,17.15,17.47,17.125,17.22,334794,15.7417000166122,16.0354226991379,15.7187529320399,15.8059518534147,364745.681466473,0.0,1.0
2022-06-23,17.29,17.48,17.12,17.12,607381,15.8702036902172,16.0446015329668,15.7141635151254,15.7141635151254,661719.137006002,0.0,1.0
2022-06-24,17.75,17.82,17.35,17.35,506963,16.2924300463479,16.3566818831504,15.9252766931907,15.9252766931907,552317.439719014,0.0,1.0
2022-06-27,17.8,18.03,17.73,17.93,396326,16.3383242154925,16.5494373935579,16.27407237869,16.4576490552686,431782.519856633,0.0,1.0
2022-06-28,17.67,18.22,17.635,17.96,314812,16.2189993757165,16.7238352363075,16.1868734573152,16.4851855567554,342976.031451648,0.0,1.0
2022-06-29,17.53,17.74,17.45,17.74,291509,16.0904957021115,16.283251212519,16.01706503148,16.283251212519,317588.274755849,0.0,1.0
2022-06-30,17.62,17.83,17.17,17.19,407059,16.1731052065718,16.3658607169793,15.76005768427,15.7784153519279,443475.726422998,0.0,1.0
2022-07-01,17.94,17.96,17.43,17.62,436173,16.4668278890975,16.4851855567554,15.9987073638222,16.1731052065718,475194.352713239,0.0,1.0
2022-07-05,18.22,18.31,17.55,17.64,452735,16.7238352363075,16.8064447407679,16.1088533697693,16.1914628742297,493238.03920836,0.0,1.0
2022-07-06,18.19,18.3,17.85,18.1,315847,16.6962987348207,16.7972659069389,16.3842183846372,16.6136892303604,344103.625674717,0.0,1.0
2022-07-07,18.3,18.54,18.28,18.36,284738,16.7972659069389,17.0175579188332,16.7789082392811,16.8523389099125,310211.52066465,0.0,1.0
2022-07-08,18.21,18.4,18.09,18.25,218646,16.7146564024786,16.8890542452282,16.6045103965314,16.7513717377943,238206.730914886,0.0,1.0
2022-07-11,18.11,18.32,18.0,18.13,345043,16.6228680641893,16.8156235745968,16.5219008920711,16.6412257318472,375911.587932389,0.0,1.0
2022-07-12,18.11,18.33,17.95,17.95,187156,16.6228680641893,16.8248024084257,16.4760067229264,16.4760067229264,203899.540495168,0.0,1.0
2022-07-13,17.32,17.9,17.31,17.9,206967,15.897740191704,16.4301125537818,15.888561357875,16.4301125537818,225482.892334006,0.0,1.0
2022-07-14,17.2,17.28,16.96,17.12,253625,15.7875941857568,15.8610248563882,15.5673021738625,15.7141635151254,276315.057802512,0.0,1.0
2022-07-15,17.51,17.67,17.345,17.54,411274,16.0721380344536,16.2189993757165,15.9206872762763,16.0996745359404,448067.813041579,0.0,1.0
2022-07-18,17.6,17.96,17.52,17.76,454288,16.154747538914,16.4851855567554,16.0813168682825,16.3016088801768,494929.975274469,0.0,1.0
2022-07-19,18.1,18.24,17.83,17.83,471095,16.6136892303604,16.7421929039654,16.3658607169793,16.3658607169793,513240.580208868,0.0,1.0
2022-07-20,18.16,18.29,17.9,18.0,442863,16.6687622333339,16.78808707311,16.4301125537818,16.5219008920711,482482.860300027,0.0,1.0
2022-07-21,17.98,18.37,17.44,17.88,325139,16.5035432244132,16.8615177437414,16.0078861976511,16.4117548861239,354226.916032927,0.0,1.0
2022-07-22,17.09,17.985,16.88,17.91,411743,15.6866270136386,16.5081326413277,15.4938715032311,16.4392913876107,448578.771196766,0.0,1.0
2022-07-25,17.5,17.58,17.12,17.18,396122,16.0629592006247,16.1363898712561,15.7141635151254,15.769236518099,431560.26940107,0.0,1.0
2022-07-26,17.5,17.67,17.37,17.45,279518,16.0629592006247,16.2189993757165,15.9436343608486,16.01706503148,304524.523713524,0.0,1.0
2022-07-27,17.56,17.65,17.37,17.52,241978,16.1180322035982,16.2006417080586,15.9436343608486,16.0813168682825,263626.082038192,0.0,1.0
2022-07-28,17.51,17.6,17.285,17.57,152439,16.0721380344536,16.154747538914,15.8656142733027,16.1272110374272,166076.652918116,0.0,1.0
2022-07-29,17.51,17.62,17.45,17.5,195515,16.0721380344536,16.1731052065718,16.01706503148,16.0629592006247,213006.36185809,0.0,1.0
2022-08-01,17.5,17.67,17.21,17.33,351405,16.0629592006247,16.2189993757165,15.7967730195857,15.9069190255329,382842.751649449,0.0,1.0
2022-08-02,17.08,17.43,17.07,17.43,158740,15.6774481798097,15.9987073638222,15.6682693459808,15.9987073638222,172941.359391112,0.0,1.0
2022-08-03,17.21,17.33,16.94,17.2,267471,15.7967730195857,15.9069190255329,15.5489445062047,15.7875941857568,291399.762742222,0.0,1.0
2022-08-04,17.09,17.19,16.91,17.19,183599,15.6866270136386,15.7784153519279,15.5214080047179,15.7784153519279,200024.320542074,0.0,1.0
2022-08-05,17.29,17.32,17.05,17.11,155153,15.8702036902172,15.897740191704,15.6499116783229,15.7049846812965,169033.455547494,0.0,1.0
2022-08-08,17.19,17.43,17.12,17.28,183243,15.7784153519279,15.9987073638222,15.7141635151254,15.8610248563882,199636.471707859,0.0,1.0
2022-08-09,17.35,17.35,17.11,17.12,234914,15.9252766931907,15.9252766931907,15.7049846812965,15.7141635151254,255930.115282876,0.0,1.0
2022-08-10,17.65,17.85,17.61,17.61,216494,16.2006417080586,16.3842183846372,16.1639263727429,16.1639263727429,235862.206501319,0.0,1.0
2022-08-11,17.97,18.02,17.82,17.93,147047,16.4943643905843,16.5402585597289,16.3566818831504,16.4576490552686,160202.268327988,0.0,1.0
2022-08-12,18.09,18.09,17.91,18.04,187455,16.6045103965314,16.6045103965314,16.4392913876107,16.5586162273868,204225.289937388,0.0,1.0
2022-08-15,18.25,18.25,17.88,17.88,166446,16.7513717377943,16.7513717377943,16.4117548861239,16.4117548861239,181336.761403635,0.0,1.0
2022-08-16,18.28,18.35,18.15,18.24,189193,16.7789082392811,16.8431600760836,16.659583399505,16.7421929039654,206118.776661727,0.0,1.0
2022-08-17,18.09,18.19,17.96,18.19,150367,16.6045103965314,16.6962987348207,16.4851855567554,16.6962987348207,163819.285545946,0.0,1.0
2022-08-18,18.3,18.41,17.97,18.05,511043,16.7972659069389,16.8982330790572,16.4943643905843,16.5677950612157,556762.44883024,0.0,1.0
2022-08-19,17.9,18.2,17.785,18.2,486126,16.4301125537818,16.7054775686497,16.3245559647491,16.7054775686497,529616.298824264,0.0,1.0
2022-08-22,17.55,17.68,17.42,17.63,228315,16.1088533697693,16.2281782095454,15.9895285299932,16.1822840404007,248740.748830678,0.0,1.0
2022-08-23,17.43,17.708,17.4,17.52,206371,15.9987073638222,16.2538789442664,15.9711708623354,16.0813168682825,224833.572375602,0.0,1.0
2022-08-24,17.42,17.49,17.33,17.42,152771,15.9895285299932,16.0537803667957,15.9069190255329,15.9895285299932,166438.354639912,0.0,1.0
2022-08-25,17.64,17.68,17.36,17.36,185398,16.1914628742297,16.2281782095454,15.9344555270197,15.9344555270197,201984.264510478,0.0,1.0
2022-08-26,17.37,17.71,17.3,17.71,175037,15.9436343608486,16.2557147110322,15.8793825240461,16.2557147110322,190696.338186607,0.0,1.0
2022-08-29,17.15,17.31,17.11,17.22,170676,15.7417000166122,15.888561357875,15.7049846812965,15.8059518534147,185945.189967478,0.0,1.0
2022-08-30,17.13,17.24,17.06,17.19,234145,15.7233423489543,15.8243095210725,15.6590905121518,15.7784153519279,255092.318222452,0.0,1.0
2022-08-31,16.88,17.24,16.88,17.24,357728,15.4938715032311,15.8243095210725,15.4938715032311,15.8243095210725,389731.426308831,0.0,1.0
2022-09-01,16.89,17.0,16.67,16.81,272058,15.50305033706,15.6040175091783,15.3011159928236,15.4296196664286,296397.129603296,0.0,1.0
2022-09-02,16.79,17.2,16.68,17.03,182914,15.4112619987708,15.7875941857568,15.3102948266525,15.631554010665,199278.038375115,0.0,1.0
2022-09-06,16.91,17.42,16.71,16.98,454755,15.5214080047179,15.9895285299932,15.3378313281393,15.5856598415204,495438.754503623,0.0,1.0
2022-09-07,16.99,17.0,16.66,16.81,323347,15.5948386753493,15.6040175091783,15.2919371589947,15.4296196664286,352274.598305644,0.0,1.0
2022-09-08,17.23,17.38,16.77,16.82,214171,15.8151306872436,15.9528131946775,15.3929043311129,15.4387985002575,233331.383911767,0.0,1.0
2022-09-09,17.61,17.65,17.33,17.35,348956,16.1639263727429,16.2006417080586,15.9069190255329,15.9252766931907,380174.656719698,0.0,1.0
2022-09-12,17.7,17.9,17.61,17.61,162098,16.2465358772032,16.4301125537818,16.1639263727429,16.1639263727429,176599.776203733,0.0,1.0
2022-09-13,17.05,17.475,16.91,17.33,214448,15.6499116783229,16.0400121160524,15.5214080047179,15.9069190255329,233633.165167602,0.0,1.0
2022-09-14,17.01,17.15,16.76,16.92,198805,15.6682693459808,15.7972262953304,15.437989079285,15.5853684499703,215829.392214748,0.06,1.0
2022-09-15,17.28,17.42,17.0,17.04,196408,15.9169720340122,16.0459289833618,15.6590581353129,15.6959029779842,213227.128422898,0.0,1.0
2022-09-16,17.21,17.28,16.93,17.09,639599,15.8524935593374,15.9169720340122,15.5945796606381,15.7419590313234,694370.17897518,0.0,1.0
2022-09-19,17.29,17.52,17.05,17.05,379089,15.92618324468,16.1380410900401,15.7051141886521,15.7051141886521,411551.764117084,0.0,1.0
2022-09-20,17.25,17.33,17.095,17.17,203392,15.8893384020087,15.9630280873513,15.7465646366573,15.8156487166661,220809.193638702,0.0,1.0
2022-09-21,17.14,17.52,17.12,17.36,275902,15.7880150846626,16.1380410900401,15.7695926633269,15.9906617193548,299528.487567382,0.0,1.0
2022-09-22,16.84,17.18,16.77,17.16,242364,15.5116787646276,15.8248599273339,15.4472002899528,15.8064375059982,263118.507153922,0.0,1.0
2022-09-23,16.57,16.71,16.4,16.66,306598,15.2629760765962,15.3919330259458,15.1063854952431,15.3458769726067,332853.097227219,0.0,1.0
2022-09-26,16.41,16.76,16.39,16.47,302648,15.1155967059109,15.437989079285,15.0971742845752,15.1708639699179,328564.844420458,0.0,1.0
2022-09-27,16.23,16.61,16.18,16.49,330318,14.9497949138899,15.2998209192675,14.9037388605508,15.1892863912535,358604.32674023,0.0,1.0
2022-09-28,16.46,16.66,16.21,16.23,277819,15.16165275925,15.3458769726067,14.9313724925543,14.9497949138899,301609.64722069,0.0,1.0
2022-09-29,16.15,16.31,16.02,16.3,284572,14.8761052285473,15.0234845992326,14.7563594898655,15.0142733885647,308940.931069819,0.0,1.0
2022-09-30,15.97,16.43,15.91,16.18,440409,14.7103034365263,15.1340191272465,14.6550361725193,14.9037388605508,478122.817815977,0.0,1.0
2022-10-03,16.39,16.49,15.97,16.11,360858,15.0971742845752,15.1892863912535,14.7103034365263,14.8392603858759,391759.57755504,0.0,1.0
2022-10-04,16.97,17.04,16.63,16.63,359022,15.6314245033094,15.6959029779842,15.3182433406032,15.3182433406032,389766.354225113,0.0,1.0
2022-10-05,16.9,17.02,16.79,16.79,260458,15.5669460286346,15.6774805566486,15.4656227112885,15.4656227112885,282761.961909756,0.0,1.0
2022-10-06,16.74,16.96,16.72,16.79,294438,15.4195666579493,15.6222132926416,15.4011442366136,15.4656227112885,319651.792384126,0.0,1.0
2022-10-07,16.28,16.69,16.28,16.66,454248,14.9958509672291,15.3735106046102,14.9958509672291,15.3458769726067,493146.901510349,0.0,1.0
2022-10-10,16.31,16.57,16.19,16.41,540222,15.0234845992326,15.2629760765962,14.9129500712186,15.1155967059109,586483.166525166,0.0,1.0
2022-10-11,16.4,16.5,16.185,16.28,568299,15.1063854952431,15.1984976019214,14.9083444658847,14.9958509672291,616964.501729076,0.0,1.0
2022-10-12,16.43,16.5998,16.25,16.43,311530,15.1340191272465,15.2904254843863,14.9682173352256,15.1340191272465,338207.442250752,0.0,1.0
2022-10-13,17.34,17.4,16.21,16.28,512256,15.9722392980192,16.0275065620262,14.9313724925543,14.9958509672291,556122.336653294,0.0,1.0
2022-10-14,17.12,17.69,17.07,17.5,330722,15.7695926633269,16.2946316713933,15.7235366099877,16.1196186687045,359042.922723503,0.0,1.0
2022-10-17,17.46,17.66,17.21,17.38,520923,16.0827738260332,16.2669980393898,15.8524935593374,16.0090841406905,565531.523254863,0.0,1.0
2022-10-18,17.48,17.79,17.4,17.67,463108,16.1011962473688,16.3867437780716,16.0275065620262,16.2762092500576,502765.61540096,0.0,1.0
2022-10-19,17.01,17.54,16.7,17.27,382053,15.6682693459808,16.1564635113758,15.382721815278,15.9077608233444,414769.582172586,0.0,1.0
2022-10-20,15.73,16.61,15.52,16.09,805087,14.4892343804984,15.2998209192675,14.2957989564739,14.8208379645403,874029.51580692,0.0,1.0
2022-10-21,15.61,15.96,15.56,15.82,548122,14.3786998524844,14.7010922258585,14.3326437991452,14.5721352765088,595059.67213869,0.0,1.0
2022-10-24,15.55,15.8,15.5,15.6,455415,14.3234325884774,14.5537128551732,14.2773765351383,14.3694886418166,494413.835947183,0.0,1.0
2022-10-25,16.09,16.32,15.48,15.48,510931,14.8208379645403,15.0326958099004,14.2589541138026,14.2589541138026,554683.87210419,0.0,1.0
2022-10-26,16.26,16.58,16.05,16.18,306676,14.9774285458934,15.272187287264,14.783993121869,14.9037388605508,332937.776649734,0.0,1.0
2022-10-27,16.35,16.87,16.3,16.36,392186,15.0603294419039,15.5393123966311,15.0142733885647,15.0695406525717,425770.307663959,0.0,1.0
2022-10-28,16.82,16.83,16.39,16.45,431081,15.493256343292,15.5024675539598,15.0971742845752,15.1524415485822,467996.027390286,0.0,1.0
2022-10-31,16.68,16.84,16.66,16.7,376454,15.3642993939423,15.5116787646276,15.3458769726067,15.382721815278,408691.119523206,0.0,1.0
2022-11-01,16.62,16.81,16.59,16.74,392044,15.3090321299353,15.4840451326241,15.2813984979318,15.4195666579493,425616.147689641,0.0,1.0
2022-11-02,16.29,16.76,16.2,16.58,382559,15.0050621778969,15.437989079285,14.9221612818864,15.272187287264,415318.912785302,0.0,1.0
2022-11-03,16.13,16.31,15.94,16.09,263825,14.8576828072116,15.0234845992326,14.6826698045228,14.8208379645403,286417.290314912,0.0,1.0
2022-11-04,16.57,16.63,16.21,16.3,316153,15.2629760765962,15.3182433406032,14.9313724925543,15.0142733885647,343226.326485095,0.0,1.0
2022-11-07,16.66,16.86,16.54,16.68,255446,15.3458769726067,15.5301011859633,15.2353424445927,15.3642993939423,277320.766196466,0.0,1.0
2022-11-08,16.45,16.745,16.31,16.71,254802,15.1524415485822,15.4241722632832,15.0234845992326,15.3919330259458,276621.618143922,0.0,1.0
2022-11-09,16.19,16.46,16.18,16.35,294459,14.9129500712186,15.16165275925,14.9037388605508,15.0603294419039,319674.590690187,0.0,1.0
2022-11-10,17.07,17.1,16.6,16.6,340285,15.7235366099877,15.7511702419912,15.2906097085997,15.2906097085997,369424.837050355,0.0,1.0
2022-11-11,17.06,17.24,16.94,17.04,223064,15.7143253993199,15.8801271913409,15.6037908713059,15.6959029779842,242165.778249997,0.0,1.0
2022-11-14,16.74,17.035,16.7,17.03,311705,15.4195666579493,15.6912973726503,15.382721815278,15.6866917673164,338397.428134595,0.0,1.0
2022-11-15,16.99,17.13,16.86,16.91,223420,15.6498469246451,15.7788038739947,15.5301011859633,15.5761572393024,242552.263819416,0.0,1.0
2022-11-16,16.71,17.01,16.67,17.01,247595,15.3919330259458,15.6682693459808,15.3550881832745,15.6682693459808,268797.45663042,0.0,1.0
2022-11-17,16.59,16.69,16.44,16.48,229624,15.2813984979318,15.3735106046102,15.1432303379144,15.1800751805857,249287.534810088,0.0,1.0
2022-11-18,16.51,16.99,16.45,16.83,248370,15.2077088125892,15.6498469246451,15.1524415485822,15.5024675539598,269638.822687443,0.0,1.0
2022-11-21,16.84,16.85,16.48,16.53,231809,15.5116787646276,15.5208899752955,15.1800751805857,15.2261312339249,251659.644274081,0.0,1.0
2022-11-22,16.95,17.02,16.72,16.87,191215,15.6130020819738,15.6774805566486,15.4011442366136,15.5393123966311,207589.433024034,0.0,1.0
2022-11-23,16.9,17.04,16.84,16.98,132210,15.5669460286346,15.6959029779842,15.5116787646276,15.6406357139773,143531.62115999,0.0,1.0
2022-11-25,16.96,17.09,16.96,17.01,89266,15.6222132926416,15.7419590313234,15.6222132926416,15.6682693459808,96910.1708983262,0.0,1.0
2022-11-28,16.63,17.0,16.61,16.96,297092,15.3182433406032,15.6590581353129,15.2998209192675,15.6222132926416,322533.06401682,0.0,1.0
2022-11-29,16.6,16.7525,16.48,16.65,232140,15.2906097085997,15.4310806712841,15.1800751805857,15.3366657619388,252018.989002951,0.0,1.0
2022-11-30,16.97,16.98,16.24,16.57,426895,15.6314245033094,15.6406357139773,14.9590061245578,15.2629760765962,463451.565048742,0.0,1.0
2022-12-01,16.89,16.97,16.67,16.91,328941,15.5577348179668,15.6314245033094,15.3550881832745,15.5761572393024,357109.409242783,0.0,1.0
2022-12-02,16.79,16.85,16.61,16.73,190104,15.4656227112885,15.5208899752955,15.2998209192675,15.4103554472815,206383.294070031,0.0,1.0
2022-12-05,16.25,16.86,16.13,16.65,232682,14.9682173352256,15.5301011859633,14.8576828072116,15.3366657619388,252607.402426056,0.0,1.0
2022-12-06,16.25,16.31,15.97,16.1,340678,14.9682173352256,15.0234845992326,14.7103034365263,14.8300491752081,369851.491063786,0.0,1.0
2022-12-07,16.1,16.32,16.07,16.15,239104,14.8300491752081,15.0326958099004,14.8024155432046,14.8761052285473,259579.341546316,0.0,1.0
2022-12-08,15.94,16.29,15.88,16.13,311309,14.6826698045228,15.0050621778969,14.6274025405158,14.8576828072116,337967.517220297,0.0,1.0
2022-12-09,15.9,16.11,15.84,15.93,268293,14.6458249618515,14.8392603858759,14.5905576978445,14.673458593855,291267.901337851,0.0,1.0
2022-12-12,15.85,15.95,15.73,15.85,288749,14.5997689085123,14.6918810151907,14.4892343804984,14.5997689085123,313475.622708768,0.0,1.0
2022-12-13,15.83,16.37,15.71,16.19,348297,14.5813464871767,15.0787518632396,14.4708119591627,14.9129500712186,378122.933629537,0.0,1.0
2022-12-14,15.54,15.94,15.53,15.75,294774,14.3694886418166,14.7393596493279,14.3602418666288,14.56367092076,318785.732337716,0.06,1.0
2022-12-15,15.24,15.44,15.14,15.38,314211,14.092085386183,14.2770208899387,13.9996176343052,14.221540238812,339806.033583582,0.0,1.0
2022-12-16,14.92,15.19,14.86,15.02,1649007,13.7961885801739,14.0458515102441,13.7407079290472,13.8886563320518,1783331.9903554,0.0,1.0
2022-12-19,15.22,15.23,14.96,14.99,252048,14.0735918358075,14.0828386109953,13.8331756809251,13.8609160064884,272579.353213841,0.0,1.0
2022-12-20,15.26,15.33,15.13,15.13,385310,14.1105789365586,14.1753063628731,13.9903708591174,13.9903708591174,416696.623606715,0.0,1.0
2022-12-21,15.52,15.64,15.33,15.38,177531,14.350995091441,14.4619563936944,14.1753063628731,14.221540238812,191992.339377446,0.0,1.0
2022-12-22,15.26,15.4,15.04,15.4,195115,14.1105789365586,14.2400337891876,13.9071498824274,14.2400337891876,211008.698749122,0.0,1.0
2022-12-23,15.49,15.58,15.22,15.22,163221,14.3232547658776,14.4064757425677,14.0735918358075,14.0735918358075,176516.673851475,0.0,1.0
2022-12-27,15.55,15.65,15.395,15.54,102360,14.3787354170043,14.4712031688822,14.2354104015937,14.3694886418166,110698.051938396,0.0,1.0
2022-12-28,15.36,15.66,15.335,15.63,179798,14.2030466884364,14.48044994407,14.179929750467,14.4527096185066,194444.00490836,0.0,1.0
2022-12-29,15.8,15.87,15.43,15.5,245481,14.609904796699,14.6746322230134,14.2677741147509,14.3325015410654,265477.417818379,0.0,1.0
2022-12-30,15.93,15.95,15.71,15.71,295732,14.7301128741401,14.7486064245157,14.5266838200089,14.5266838200089,319821.769205215,0.0,1.0
2023-01-03,15.83,16.11,15.67,16.02,262635,14.6376451222623,14.8965548275203,14.4896967192578,14.8133338508302,284028.750203601,0.0,1.0
2023-01-04,16.2,16.34,15.93,16.0,512877,14.9797758042103,15.1092306568393,14.7301128741401,14.7948403004546,554654.990074333,0.0,1.0
2023-01-05,16.46,16.53,15.85,16.13,430455,15.2201919590927,15.2849193854072,14.6561386726379,14.9150483778958,465519.049893926,0.0,1.0
2023-01-06,16.88,16.91,16.4,16.47,499604,15.6085565169796,15.636296842543,15.164711307966,15.2294387342805,540300.796606394,0.0,1.0
2023-01-09,16.79,17.12,16.77,16.93,397560,15.5253355402896,15.8304791214865,15.506841989914,15.6547903929186,429944.485430135,0.0,1.0
2023-01-10,17.06,17.19,16.67,16.76,330861,15.7749984703597,15.8952065478009,15.4143742380362,15.4975952147262,357812.311082354,0.0,1.0
2023-01-11,17.33,17.48,17.06,17.06,383806,16.0246614004299,16.1633630282467,15.7749984703597,15.7749984703597,415070.110612232,0.0,1.0
2023-01-12,17.69,17.8,17.29,17.44,453433,16.3575453071902,16.4592598342558,15.9876742996788,16.1263759274955,490368.794300337,0.0,1.0
2023-01-13,17.33,17.63,17.29,17.55,300971,16.0246614004299,16.3020646560634,15.9876742996788,16.2280904545612,325487.528233206,0.0,1.0
2023-01-17,17.21,17.4,17.15,17.4,228286,15.9137000981765,16.0893888267444,15.8582194470498,16.0893888267444,246881.74565073,0.0,1.0
2023-01-18,16.95,17.29,16.87,17.1,355646,15.6732839432941,15.9876742996788,15.5993097417919,15.8119855711109,384616.250289985,0.0,1.0
2023-01-19,16.81,17.42,16.45,17.42,528643,15.5438290906651,16.10788237712,15.2109451839049,16.10788237712,571705.258605604,0.0,1.0
2023-01-20,16.91,16.91,16.565,16.77,512099,15.636296842543,15.636296842543,15.3172830985644,15.506841989914,553813.615666282,0.0,1.0
2023-01-23,16.85,17.03,16.785,16.94,327583,15.5808161914163,15.7472581447964,15.5207121526957,15.6640371681063,354267.291404216,0.0,1.0
2023-01-24,16.51,16.765,16.485,16.73,375877,15.2664258350316,15.5022186023201,15.2433088970622,15.4698548891629,406495.229273628,0.0,1.0
2023-01-25,16.59,16.605,16.3478,16.43,363111,15.3404000365339,15.3542701993156,15.1164431414858,15.1924516335294,392689.33506646,0.0,1.0
2023-01-26,16.71,16.82,16.47,16.73,366399,15.4513613387873,15.5530758658529,15.2294387342805,15.4698548891629,396245.169325677,0.0,1.0
2023-01-27,17.24,17.32,16.92,17.2,437735,15.9414404237399,16.0154146252421,15.6455436177308,15.9044533229887,473392.064920415,0.0,1.0
2023-01-30,17.02,17.23,17.0,17.09,176460,15.7380113696086,15.9321936485521,15.719517819233,15.8027387959231,190834.097743741,0.0,1.0
2023-01-31,17.42,17.46,17.04,17.04,410054,16.10788237712,16.1448694778711,15.7565049199842,15.7565049199842,443456.223031916,0.0,1.0
2023-02-01,17.58,17.77,17.23,17.26,434476,16.2558307801245,16.4315195086924,15.9321936485521,15.9599339741154,469867.592946332,0.0,1.0
2023-02-02,17.88,17.91,17.61,17.66,270665,16.533234035758,16.5609743613214,16.2835711056879,16.3298049816268,292712.858811118,0.0,1.0
2023-02-03,17.88,17.93,17.72,17.77,498819,16.533234035758,16.579467911697,16.3852856327535,16.4315195086924,539451.851991587,0.0,1.0
2023-02-06,17.55,17.86,17.44,17.78,324529,16.2280904545612,16.5147404853825,16.1263759274955,16.4407662838802,350964.518342279,0.0,1.0
2023-02-07,17.78,17.8,17.385,17.41,477549,16.4407662838802,16.4592598342558,16.0755186639627,16.0986356019322,516449.238033695,0.0,1.0
2023-02-08,17.42,17.74,17.41,17.65,272743,16.10788237712,16.4037791831291,16.0986356019322,16.320558206439,294960.128759612,0.0,1.0
2023-02-09,17.23,17.63,17.18,17.5,270571,15.9321936485521,16.3020646560634,15.8859597726132,16.1818565786223,292611.201748961,0.0,1.0
2023-02-10,17.08,17.23,17.015,17.16,342193,15.7934920207353,15.9321936485521,15.7333879820147,15.8674662222376,370067.394362598,0.0,1.0
2023-02-13,18.11,18.11,17.25,17.67,1076958,16.7459098650771,16.7459098650771,15.9506871989276,16.3390517568146,1164684.96111245,0.0,1.0
2023-02-14,18.04,18.26,17.86,18.05,274514,16.6811824387626,16.8846114928938,16.5147404853825,16.6904292139504,296875.391068941,0.0,1.0
2023-02-15,18.16,18.24,17.88,17.88,269811,16.792143741016,16.8661179425183,16.533234035758,16.533234035758,291789.293586856,0.0,1.0
2023-02-16,18.02,18.1718,17.87,17.92,287863,16.662688888387,16.8030549357376,16.5239872605703,16.5702211365092,311311.775353092,0.0,1.0
2023-02-17,18.01,18.1,17.92,18.07,724427,16.6534421131992,16.7366630898893,16.5702211365092,16.708922764326,783437.452829001,0.0,1.0
2023-02-21,17.91,18.01,17.71,17.85,365736,16.5609743613214,16.6534421131992,16.3760388575657,16.5054937101947,395528.162600051,0.0,1.0
2023-02-22,17.75,17.98,17.55,17.95,622161,16.4130259583169,16.6257017876359,16.2280904545612,16.5979614620725,672841.057952757,0.0,1.0
2023-02-23,17.74,17.88,17.54,17.8,481095,16.4037791831291,16.533234035758,16.2188436793734,16.4592598342558,520284.088484784,0.0,1.0
2023-02-24,17.42,17.6,17.375,17.49,265741,16.10788237712,16.2743243305001,16.066271888775,16.1726098034345,287387.759087156,0.0,1.0
2023-02-27,17.6,17.71,17.48,17.53,326086,16.2743243305001,16.3760388575657,16.1633630282467,16.2095969041856,352648.348616489,0.0,1.0
2023-02-28,17.55,17.74,17.52,17.63,282162,16.2280904545612,16.4037791831291,16.2003501289978,16.3020646560634,305146.382679187,0.0,1.0
2023-03-01,17.32,17.49,17.17,17.44,239374,16.0154146252421,16.1726098034345,15.8767129974254,16.1263759274955,258872.953152615,0.0,1.0
2023-03-02,17.21,17.24,16.985,17.15,309925,15.9137000981765,15.9414404237399,15.7056476564514,15.8582194470498,335170.904132546,0.0,1.0
2023-03-03,17.45,17.49,17.16,17.3,384157,16.1356227026833,16.1726098034345,15.8674662222376,15.9969210748666,415449.702408152,0.0,1.0
2023-03-06,17.23,17.52,17.17,17.41,392096,15.9321936485521,16.2003501289978,15.8767129974254,16.0986356019322,424035.398327835,0.0,1.0
2023-03-07,16.86,17.16,16.82,17.16,424238,15.5900629666041,15.8674662222376,15.5530758658529,15.8674662222376,458795.624836275,0.0,1.0
2023-03-08,16.78,16.91,16.68,16.87,421800,15.5160887651018,15.636296842543,15.423621013224,15.5993097417919,456159.029968888,0.0,1.0
2023-03-09,15.41,16.65,15.35,16.65,1005449,14.2492805643754,15.3958806876606,14.1937999132487,15.3958806876606,1087350.97326503,0.0,1.0
2023-03-10,15.1,15.57,14.44,14.97,945512,13.9626305335541,14.3972289673799,13.3523433711603,13.8424224561129,1022531.61864377,0.0,1.0
2023-03-13,13.45,14.28,13.26,14.25,1401070,12.4369126275697,13.2043949681558,12.2612238990018,13.1766546425924,1515198.51142368,0.0,1.0
2023-03-14,13.83,14.64,13.67,14.27,1134923,12.8807578365833,13.6351623085741,12.7317396692765,13.2905577966771,1218560.68479302,0.1,1.0
2023-03-15,13.42,13.44,13.06,13.41,1851012,12.4988987828596,12.5175260537729,12.1636079064192,12.4895851474029,1987421.56981583,0.0,1.0
2023-03-16,13.54,13.82,13.09,13.2,1293028,12.6106624083397,12.8714442011266,12.1915488127893,12.2939988028127,1388317.16789293,0.0,1.0
2023-03-17,13.1,13.33,12.8,13.26,1557193,12.2008624482459,12.4150760637495,11.9214533845457,12.3498806155528,1671949.69917334,0.0,1.0
2023-03-20,12.87,13.49,12.86,13.44,684607,11.9866488327424,12.5640942310563,11.9773351972857,12.5175260537729,735058.831950796,0.0,1.0
2023-03-21,13.49,13.68,13.32,13.38,625867,12.5640942310563,12.7410533047332,12.4057624282928,12.4616442410329,671990.011753532,0.0,1.0
2023-03-22,12.85,13.6,12.79,13.5,586129,11.968021561829,12.6665442210798,11.912139749089,12.573407866513,629323.536149192,0.0,1.0
2023-03-23,12.17,12.92,12.11,12.92,581565,11.334694350775,12.0332170100258,11.278812538035,12.0332170100258,624423.194041935,0.0,1.0
2023-03-24,12.52,12.61,11.85,11.94,823913,11.6606715917587,11.7444943108688,11.0366580161614,11.1204807352715,884630.930459486,0.0,1.0
2023-03-27,12.69,13.01,12.69,12.94,517434,11.8190033945222,12.1170397291359,11.8190033945222,12.0518442809391,555566.086311751,0.0,1.0
2023-03-28,12.7,12.805,12.61,12.71,388086,11.8283170299789,11.926110202274,11.7444943108688,11.8376306654356,416685.838527004,0.0,1.0
2023-03-29,12.69,13.03,12.54,12.92,499791,11.8190033945222,12.1356670000492,11.6792988626721,12.0332170100258,536622.892666188,0.0,1.0
2023-03-30,12.4,12.81,12.3,12.7,443093,11.5489079662786,11.9307670200023,11.4557716117118,11.8283170299789,475746.556821029,0.0,1.0
2023-03-31,12.53,12.58,12.45,12.5,693123,11.6699852272154,11.7165534044988,11.595476143562,11.6420443208454,744202.415076433,0.0,1.0
2023-04-03,12.55,12.69,12.44,12.51,543386,11.6886124981287,11.8190033945222,11.5861625081053,11.651357956302,583430.608302891,0.0,1.0
2023-04-04,12.3,12.635,12.06,12.55,543841,11.4557716117118,11.7677783995105,11.2322443607516,11.6886124981287,583919.139341191,0.0,1.0
2023-04-05,12.18,12.25,11.97,12.11,539330,11.3440079862317,11.4092034344285,11.1484216416415,11.278812538035,579075.703047185,0.0,1.0
2023-04-06,12.32,12.35,12.17,12.17,298495,11.4743988826252,11.5023397889952,11.334694350775,11.334694350775,320492.466543802,0.0,1.0
2023-04-10,12.4,12.48,12.085,12.26,353143,11.5489079662786,11.623417049932,11.2555284493933,11.4185170698851,379167.728480136,0.0,1.0
2023-04-11,12.26,12.44,12.25,12.41,465561,11.4185170698851,11.5861625081053,11.4092034344285,11.5582216017353,499870.326861756,0.0,1.0
2023-04-12,12.12,12.45,12.085,12.43,399595,11.2881261734917,11.595476143562,11.2555284493933,11.5768488726486,429042.989559525,0.0,1.0
2023-04-13,12.22,12.325,12.08,12.24,387626,11.3812625280584,11.4790557003535,11.250871631665,11.3998897989718,416191.939015757,0.0,1.0
2023-04-14,11.84,12.53,11.74,12.51,599107,11.0273443807047,11.6699852272154,10.934208026138,11.651357956302,643257.94453394,0.0,1.0
2023-04-17,12.02,12.045,11.64,11.81,641260,11.1949898189249,11.2182739075666,10.8410716715712,10.9994034743347,688517.392572334,0.0,1.0
2023-04-18,11.66,12.08,11.54,12.08,452623,10.8596989424846,11.250871631665,10.7479353170044,11.250871631665,485978.866260591,0.0,1.0
2023-04-19,12.17,12.2,11.5622,11.66,620383,11.334694350775,11.3626352571451,10.7686115877183,10.8596989424846,666101.870623778,0.0,1.0
2023-04-20,11.93,12.09,11.64,11.76,726926,11.1111670998148,11.2601852671216,10.8410716715712,10.9528352970513,780496.513291079,0.0,1.0
2023-04-21,11.99,12.06,11.7,11.81,622234,11.1670489125549,11.2322443607516,10.8969534843113,10.9994034743347,668089.279309255,0.0,1.0
2023-04-24,11.97,12.22,11.85,11.86,717662,11.1484216416415,11.3812625280584,11.0366580161614,11.0459716516181,770549.806612368,0.0,1.0
2023-04-25,11.31,11.91,11.29,11.81,519087,10.5337217015009,11.0925398289015,10.5150944305875,10.9994034743347,557340.903468476,0.0,1.0
2023-04-26,11.24,11.43,11.14,11.23,345324,10.4685262533042,10.645485326981,10.3753898987374,10.4592126178475,370772.510483497,0.0,1.0
2023-04-27,11.25,11.455,11.24,11.32,414309,10.4778398887608,10.6687694156227,10.4685262533042,10.5430353369576,444841.331751944,0.0,1.0
2023-04-28,11.35,11.49,11.23,11.23,572277,10.5709762433276,10.7013671397211,10.4592126178475,10.4592126178475,614450.718693069,0.0,1.0
2023-05-01,11.12,11.51,11.025,11.38,659698,10.356762627824,10.7199944106344,10.2682830909856,10.5989171496976,708314.173416688,0.0,1.0
2023-05-02,10.84,11.25,10.61,11.25,936507,10.0959808350371,10.4778398887608,9.88176721953355,10.4778398887608,1005522.49908889,0.0,1.0
2023-05-03,10.75,11.22,10.71,10.87,764702,10.012158115927,10.4498989823908,9.97490357410031,10.1239217414071,821056.400110485,0.0,1.0
2023-05-04,10.01,10.55,9.72,10.48,783079,9.32294909213297,9.82588540679349,9.05285366388936,9.76068995859676,840787.685584865,0.0,1.0
2023-05-05,10.55,10.74,10.24,10.55,908264,9.82588540679349,10.0028444804703,9.53716270763653,9.82588540679349,975198.142792811,0.0,1.0
2023-05-08,10.41,11.58,10.4,11.32,1467188,9.69549451040002,10.7851898588311,9.68618087494335,10.5430353369576,1575311.81763001,0.0,1.0
2023-05-09,10.27,10.48,10.13,10.33,635116,9.56510361400655,9.76068995859676,9.43471271761309,9.62098542674661,681920.613013396,0.0,1.0
2023-05-10,10.2,10.52,10.1,10.48,533646,9.49990816580982,9.79794450042346,9.40677181124306,9.76068995859676,572972.822999494,0.0,1.0
2023-05-11,9.99,10.25,9.98,10.08,553818,9.30432182121962,9.5464763430932,9.29500818576294,9.38814454032971,594631.390262335,0.0,1.0
2023-05-12,10.15,10.21,9.885,10.08,910047,9.45333998852644,9.5092218012665,9.20652864892452,9.38814454032971,977112.540246194,0.0,1.0
2023-05-15,10.4,10.46,10.16,10.17,551631,9.68618087494335,9.7420626876834,9.46265362398312,9.47196725943979,592283.220194724,0.0,1.0
2023-05-16,10.16,10.6,10.15,10.39,410579,9.46265362398312,9.87245358407687,9.45333998852644,9.67686723948667,440836.450932471,0.0,1.0
2023-05-17,10.74,10.78,10.35,10.35,898611,10.0028444804703,10.040099022297,9.63961269765996,9.63961269765996,964833.768918722,0.0,1.0
2023-05-18,10.95,11.05,10.64,10.76,882826,10.1984308250605,10.2915671796273,9.90970812590358,10.0214717513837,947885.499820768,0.0,1.0
2023-05-19,10.8,11.095,10.67,10.95,1243065,10.0587262932104,10.3334785391823,9.93764903227361,10.1984308250605,1334672.1651092,0.0,1.0
2023-05-22,11.15,11.26,10.665,10.89,727980,10.3847035341941,10.4871535242175,9.93299221454527,10.1425490123205,781628.187388588,0.0,1.0
2023-05-23,11.52,11.87,11.26,11.26,739165,10.7293080460911,11.0552852870748,10.4871535242175,10.4871535242175,793637.461374058,0.0,1.0
2023-05-24,11.24,11.465,11.24,11.45,451518,10.4685262533042,10.6780830510794,10.4685262533042,10.6641125978944,484792.433739004,0.0,1.0
2023-05-25,11.07,11.34,10.94,11.25,493638,10.3101944505407,10.5616626078709,10.1891171896039,10.4778398887608,530016.44985594,0.0,1.0
2023-05-26,11.29,11.34,10.9,10.98,508107,10.5150944305875,10.5616626078709,10.1518626477772,10.2263717314306,545551.736873892,0.0,1.0
2023-05-30,11.16,11.4,10.97,11.32,409976,10.3940171696507,10.617544420611,10.2170580959739,10.5430353369576,440189.013094901,0.0,1.0
2023-05-31,10.69,11.17,10.615,11.04,491738,9.95627630318696,10.4033308051074,9.88642403726189,10.2822535441706,527976.430135568,0.0,1.0
2023-06-01,10.99,11.12,10.635,10.81,455113,10.2356853668872,10.356762627824,9.90505130817524,10.0680399286671,488652.365788875,0.0,1.0
2023-06-02,11.69,11.77,11.21,11.21,696723,10.8876398488546,10.962148932508,10.4405853469341,10.4405853469341,748067.715599248,0.0,1.0
2023-06-05,11.46,11.56,11.16,11.56,564300,10.673426233351,10.7665625879178,10.3940171696507,10.7665625879178,605885.856951267,0.0,1.0
2023-06-06,12.31,12.39,11.41,11.41,607720,11.4650852471685,11.5395943308219,10.6268580560677,10.6268580560677,652505.676034774,0.0,1.0
2023-06-07,12.94,12.995,12.44,12.5,882362,12.0518442809391,12.1030692759508,11.5861625081053,11.6420443208454,947387.305531159,0.0,1.0
2023-06-08,12.78,12.92,12.61,12.83,585856,11.9028261136323,12.0332170100258,11.7444943108688,11.9493942909157,629030.41752621,0.0,1.0
2023-06-09,12.62,12.8,12.555,12.76,351896,11.7538079463255,11.9214533845457,11.6932693158571,11.884198842719,377828.831326815,0.0,1.0
2023-06-12,12.52,12.87,12.48,12.55,463045,11.6606715917587,11.9866488327424,11.623417049932,11.6886124981287,497168.911274143,0.0,1.0
2023-06-13,12.73,12.85,12.44,12.52,408454,11.8562579363489,11.968021561829,11.5861625081053,11.6606715917587,438554.849929421,0.0,1.0
2023-06-14,12.21,12.69,12.2,12.58,466813,11.4650852471685,11.9158011291211,11.4556953329612,11.8125120728403,497142.987350021,0.1,1.0
2023-06-15,12.55,12.62,12.12,12.12,405134,11.7843423302183,11.8500717296697,11.3805760193024,11.3805760193024,431456.55120372,0.0,1.0
2023-06-16,12.37,12.635,12.23,12.63,1277944,11.615323874486,11.8641566009807,11.4838650755832,11.859461643877,1360975.16098745,0.0,1.0
2023-06-20,12.1,12.3,12.02,12.3,429925,11.3617961908877,11.5495944750346,11.286676877229,11.5495944750346,457858.283373552,0.0,1.0
2023-06-21,11.98,12.125,11.86,12.05,397177,11.2491172203996,11.3852709764061,11.1364382499114,11.314846619851,422982.565367114,0.0,1.0
2023-06-22,11.6,11.985,11.545,11.92,530109,10.8923004805205,11.2538121775033,10.8406559523801,11.1927777351555,564551.483958525,0.0,1.0
2023-06-23,11.67,11.69,11.4,11.4,850414,10.9580298799719,10.9768097083866,10.7045021963736,10.7045021963736,905667.486647285,0.0,1.0
2023-06-26,11.78,11.94,11.65,11.65,378000,11.0613189362527,11.2115575635702,10.9392500515572,10.9392500515572,402559.588568243,0.0,1.0
2023-06-27,11.8,12.06,11.6,11.82,391128,11.0800987646674,11.3242365340583,10.8923004805205,11.0988785930821,416540.546977565,0.0,1.0
2023-06-28,11.64,11.77,11.56,11.74,295771,10.9298601373498,11.0519290220453,10.8547408236911,11.0237592794233,314987.968440261,0.0,1.0
2023-06-29,11.83,11.93,11.64,11.68,323319,11.1082685072894,11.2021676493629,10.9298601373498,10.9674197941792,344325.829672741,0.0,1.0
2023-06-30,11.58,11.97,11.58,11.97,278016,10.8735206521058,11.2397273061922,10.8735206521058,11.2397273061922,296079.382474573,0.0,1.0
2023-07-03,11.78,11.86,11.61,11.61,195626,11.0613189362527,11.1364382499114,10.9016903947278,10.9016903947278,208336.301781087,0.0,1.0
2023-07-05,11.65,11.85,11.56,11.63,404559,10.9392500515572,11.1270483357041,10.8547408236911,10.9204702231425,430844.192041217,0.0,1.0
2023-07-06,11.59,11.62,11.39,11.48,396526,10.8829105663131,10.9110803089351,10.6951122821662,10.7796215100323,422289.268297914,0.0,1.0
2023-07-07,11.82,11.91,11.59,11.59,460405,11.0988785930821,11.1833878209482,10.8829105663131,10.8829105663131,490318.643848575,0.0,1.0
2023-07-10,11.79,12.07,11.73,11.76,346554,11.07070885046,11.3336264482657,11.0143693652159,11.042539107838,369070.46470021,0.0,1.0
2023-07-11,11.9,11.95,11.65,11.89,284848,11.1739979067408,11.2209474777775,10.9392500515572,11.1646079925335,303355.274297585,0.0,1.0
2023-07-12,12.2,12.29,12.041,12.16,300048,11.4556953329612,11.5402045608273,11.3063956970644,11.4181356761318,319542.855636836,0.0,1.0
2023-07-13,12.4,12.56,12.22,12.31,349801,11.6434936171081,11.7937322444256,11.4744751613759,11.558984389242,372528.430266561,0.0,1.0
2023-07-14,12.15,12.48,12.01,12.48,249270,11.4087457619244,11.7186129307668,11.2772869630216,11.7186129307668,265465.684239171,0.0,1.0
2023-07-17,12.32,12.47,12.17,12.2,295787,11.5683743034493,11.7092230165595,11.4275255903391,11.4556953329612,315005.007999564,0.0,1.0
2023-07-18,12.73,12.791,12.29,12.29,356264,11.9533607859505,12.0106392626153,11.5402045608273,11.5402045608273,379411.347253112,0.0,1.0
2023-07-19,13.15,13.17,12.71,12.83,479860,12.347737182659,12.3665170110737,11.9345809575358,12.0472599280239,511037.682990362,0.0,1.0
2023-07-20,12.95,13.17,12.8,13.11,556087,12.1599388985121,12.3665170110737,12.0190901854019,12.3101775258296,592217.338434255,0.0,1.0
2023-07-21,12.79,13.07,12.749,13.07,403376,12.0097002711945,12.2726178690002,11.9712016229444,12.2726178690002,429584.329625144,0.0,1.0
2023-07-24,13.15,13.175,12.78,12.78,309650,12.347737182659,12.3712119681773,12.0003103569872,12.0003103569872,329768.721164435,0.0,1.0
2023-07-25,14.6192,16.08,12.23,13.11,9804649,13.7273033780021,15.0989820454111,11.4838650755832,12.3101775258296,10441681.1309419,0.0,1.0
2023-07-26,14.71,15.19,14.0501,14.78,9358636,13.8125637990048,14.2632796809574,13.1929233604621,13.8782931984562,9966689.57068773,0.0,1.0
2023-07-27,14.24,15.36,14.18,14.8,3880617,13.3712378312596,14.4229082224823,13.3148983460155,13.8970730268709,4132750.21934109,0.0,1.0
2023-07-28,14.47,14.575,13.94,14.38,2348255,13.5872058580285,13.6857999572057,13.0895404050392,13.5026966301624,2500826.89590826,0.0,1.0
2023-07-31,14.21,14.52,14.07,14.22,1345244,13.3430680886376,13.6341554290653,13.2116092897347,13.3524580028449,1432647.8073119,0.0,1.0
2023-08-01,14.02,14.13,13.75,14.13,1718249,13.164659718698,13.2679487749788,12.9111320350997,13.2679487749788,1829887.85845978,0.0,1.0
2023-08-02,13.89,13.915,13.55,13.89,1059938,13.0425908340025,13.0660656195209,12.7233337509528,13.0425908340025,1128804.77562923,0.0,1.0
2023-08-03,13.8,14.03,13.55,13.89,835753,12.9580816061364,13.1740496329053,12.7233337509528,13.0425908340025,890053.925462105,0.0,1.0
2023-08-04,14.05,14.125,13.72,13.86,979185,13.19282946132,13.2632538178751,12.8829622924776,13.0144210913805,1042805.05484708,0.0,1.0
2023-08-07,13.98,14.11,13.74,14.02,1325074,13.1271000618686,13.2491689465641,12.9017421208923,13.164659718698,1411167.3128637,0.0,1.0
2023-08-08,14.03,14.07,13.31,13.66,2098188,13.1740496329053,13.2116092897347,12.4979758099765,12.8266228072336,2234512.42862124,0.0,1.0
2023-08-09,13.6,14.1,13.43,14.1,1096772,12.7702833219895,13.2397790323568,12.6106547804646,13.2397790323568,1168031.97109304,0.0,1.0
2023-08-10,13.69,13.82,13.42,13.62,984996,12.8547925498556,12.9768614345511,12.6012648662573,12.7890631504042,1048993.60979197,0.0,1.0
2023-08-11,13.54,13.7,13.5,13.62,528705,12.7139438367454,12.864182464063,12.6763841799161,12.7890631504042,563056.26262956,0.0,1.0
2023-08-14,13.09,13.495,12.99,13.46,1188376,12.2913976974149,12.6716892228124,12.1974985553414,12.6388245230867,1265587.70800099,0.0,1.0
2023-08-15,12.71,12.96,12.59,12.87,1345611,11.9345809575358,12.1693288127194,11.8219019870476,12.0848195848533,1433038.65220344,0.0,1.0
2023-08-16,12.38,12.81,12.37,12.71,1456281,11.6247137886934,12.0284800996092,11.615323874486,11.9345809575358,1550899.15396759,0.0,1.0
2023-08-17,12.37,12.48,12.26,12.46,1163348,11.615323874486,11.7186129307668,11.5120348182052,11.6998331023521,1238933.57735897,0.0,1.0
2023-08-18,12.33,12.425,12.06,12.23,1118328,11.5777642176567,11.6669684026264,11.3242365340583,11.4838650755832,1190988.51736599,0.0,1.0
2023-08-21,12.34,12.42,12.11,12.41,1931742,11.587154131864,11.6622734455228,11.3711861050951,11.6528835313154,2057252.02312168,0.0,1.0
2023-08-22,11.84,12.36,11.74,12.31,2003101,11.1176584214967,11.6059339602787,11.0237592794233,11.558984389242,2133247.3926472,0.0,1.0
2023-08-23,12.04,12.07,11.69,11.89,1112190,11.3054567056436,11.3336264482657,10.9768097083866,11.1646079925335,1184451.71642782,0.0,1.0
2023-08-24,12.21,12.28,11.985,12.05,1118832,11.4650852471685,11.5308146466199,11.2538121775033,11.314846619851,1191525.26348409,0.0,1.0
2023-08-25,12.09,12.4,11.83,12.24,1130667,11.3524062766804,11.6434936171081,11.1082685072894,11.4932549897906,1204129.21250712,0.0,1.0
2023-08-28,12.33,12.41,12.09,12.09,613874,11.5777642176567,11.6528835313154,11.3524062766804,11.3524062766804,653758.901779739,0.0,1.0
2023-08-29,12.57,12.62,12.14,12.27,964118,11.8031221586329,11.8500717296697,11.3993558477171,11.5214247324126,1026759.11484455,0.0,1.0
2023-08-30,12.53,12.66,12.4,12.52,613690,11.7655625018036,11.8876313864991,11.6434936171081,11.7561725875962,653562.946847738,0.0,1.0
2023-08-31,12.53,12.74,12.44,12.54,813174,11.7655625018036,11.9627507001578,11.6810532739375,11.7749524160109,866007.912366117,0.0,1.0
2023-09-01,12.87,12.97,12.62,12.62,720050,12.0848195848533,12.1787187269268,11.8500717296697,11.8500717296697,766833.417324243,0.0,1.0
2023-09-05,12.59,12.845,12.51,12.75,880222,11.8219019870476,12.0613447993349,11.7467826733889,11.9721406143652,937412.185631528,0.0,1.0
2023-09-06,12.49,12.68,12.33,12.59,1042434,11.7280028449742,11.9064112149137,11.5777642176567,11.8219019870476,1110163.49775013,0.0,1.0
2023-09-07,12.08,12.5,12.07,12.44,796515,11.343016362473,11.7373927591815,11.3336264482657,11.6810532739375,848266.536212792,0.0,1.0
2023-09-08,12.43,12.43,11.91,12.14,2788738,11.6716633597301,11.6716633597301,11.1833878209482,11.3993558477171,2969929.15847785,0.0,1.0
2023-09-11,12.59,12.66,12.35,12.46,981451,11.8219019870476,11.8876313864991,11.5965440460714,11.6998331023521,1045218.28243358,0.0,1.0
2023-09-12,12.68,12.88,12.57,12.64,930696,11.9064112149137,12.0942094990606,11.8031221586329,11.8688515580844,991165.605402412,0.0,1.0
2023-09-13,12.55,12.74,12.22,12.71,1367365,11.7843423302183,11.9627507001578,11.4744751613759,11.9345809575358,1456206.06302279,0.0,1.0
2023-09-14,12.93,12.94,12.49,12.58,1409274,12.2350582121708,12.2445207475244,11.8187066566136,11.9038694747957,1489319.66681399,0.1,1.0
2023-09-15,12.75,12.9,12.5,12.8,2163619,12.0647325758065,12.2066706061101,11.8281691919672,12.1120452525744,2286510.87594919,0.0,1.0
2023-09-18,12.26,12.69,12.26,12.69,694791,11.6010683434814,12.0079573636851,11.6010683434814,12.0079573636851,734254.588266977,0.0,1.0
2023-09-19,12.15,12.4,12.11,12.34,624734,11.4969804545921,11.7335438384314,11.4591303131778,11.67676862631,660218.405169873,0.0,1.0
2023-09-20,12.31,12.55,12.19,12.26,649047,11.6483810202493,11.875481868735,11.5348305960064,11.6010683434814,685912.364654861,0.0,1.0
2023-09-21,12.0,12.335,11.91,12.13,1429705,11.3550424242885,11.6720373586332,11.2698796061063,11.4780553838849,1510911.13171909,0.0,1.0
2023-09-22,11.91,12.09,11.83,12.06,1056853,11.2698796061063,11.4402052424706,11.1941793232777,11.4118176364099,1116881.42819023,0.0,1.0
2023-09-25,12.15,12.205,11.75,11.81,1341205,11.4969804545921,11.5490243990367,11.1184790404491,11.1752542525706,1417384.40057026,0.0,1.0
2023-09-26,11.99,12.38,11.94,12.08,1267571,11.3455798889349,11.7146187677243,11.298267212167,11.4307427071171,1339568.04665599,0.0,1.0
2023-09-27,12.1,12.18,11.915,12.1,1887301,11.4496677778242,11.5253680606528,11.2746108737831,11.4496677778242,1994498.22851887,0.0,1.0
2023-09-28,12.11,12.37,11.985,12.02,954261,11.4591303131778,11.7051562323707,11.3408486212581,11.3739674949956,1008462.28240469,0.0,1.0
2023-09-29,12.38,12.58,12.21,12.24,1018759,11.7146187677243,11.9038694747957,11.5537556667135,11.5821432727742,1076623.71862657,0.0,1.0
2023-10-02,12.06,12.43,11.925,12.34,1440313,11.4118176364099,11.7619314444921,11.2840734091367,11.67676862631,1522121.65786629,0.0,1.0
2023-10-03,11.67,12.025,11.5,12.0,1552125,11.0427787576205,11.3786987626724,10.8819156566098,11.3550424242885,1640284.49247887,0.0,1.0
2023-10-04,11.93,11.95,11.41,11.42,1679691,11.2888046768135,11.3077297475206,10.7967528384276,10.8062153737812,1775096.14203515,0.0,1.0
2023-10-05,12.06,12.12,11.805,11.92,1356828,11.4118176364099,11.4685928485314,11.1705229848938,11.2793421414599,1433894.77481589,0.0,1.0
2023-10-06,12.36,12.41,11.71,11.84,1572026,11.6956936970171,11.743006373785,11.0806288990348,11.2036418586313,1661315.8537963,0.0,1.0
2023-10-09,12.31,12.435,12.06,12.12,2018695,11.6483810202493,11.7666627121689,11.4118176364099,11.4685928485314,2133355.30549705,0.0,1.0
2023-10-10,12.61,12.73,12.43,12.44,2311469,11.9322570808565,12.0458075050994,11.7619314444921,11.7713939798457,2442758.64092494,0.0,1.0
2023-10-11,12.59,12.93,12.52,12.67,2292557,11.9133320101493,12.2350582121708,11.8470942626743,11.9890322929779,2422772.45403809,0.0,1.0
2023-10-12,12.82,12.87,12.26,12.61,1723000,12.1309703232815,12.1782830000494,11.6010683434814,11.9322570808565,1820865.05954165,0.0,1.0
2023-10-13,12.43,13.03,12.31,12.9,1648718,11.7619314444921,12.3296835657066,11.6483810202493,12.2066706061101,1742363.89973152,0.0,1.0
2023-10-16,12.35,12.62,12.28,12.62,1333290,11.6862311616635,11.94171961621,11.6199934141885,11.94171961621,1409019.83472797,0.0,1.0
2023-10-17,12.64,12.95,12.17,12.25,1497113,11.9606446869172,12.253983282878,11.5159055252992,11.5916058081278,1582147.85367706,0.0,1.0
2023-10-18,12.3,12.51,12.29,12.48,1311620,11.6389184848957,11.8376317273207,11.6294559495421,11.80924412126,1386118.99558678,0.0,1.0
2023-10-19,12.36,12.73,12.2,12.31,1720992,11.6956936970171,12.0458075050994,11.5442931313599,11.6483810202493,1818743.00670384,0.0,1.0
2023-10-20,11.38,12.39,11.37,12.17,4573642,10.7683652323669,11.7240813030778,10.7589026970133,11.5159055252992,4833421.30740116,0.0,1.0
2023-10-23,11.27,11.6,11.16,11.32,2363658,10.6642773434776,10.9765410101455,10.5601894545883,10.7115900202455,2497911.93552298,0.0,1.0
2023-10-24,10.88,11.71,9.96,11.71,10273970,10.2952384646882,11.0806288990348,9.42468521215943,11.0806288990348,10857523.5030639,0.0,1.0
2023-10-25,10.73,11.03,10.035,10.77,4601120,10.1533004343846,10.4371764949918,9.49565422731123,10.1911505757989,4862460.03642385,0.0,1.0
2023-10-26,11.16,11.21,10.71,10.71,2427229,10.5601894545883,10.6075021313561,10.1343753636775,10.1343753636775,2565093.71886605,0.0,1.0
2023-10-27,10.82,11.23,10.53,11.1,3564148,10.2384632525668,10.6264272020633,9.96404972731313,10.5034142424668,3766588.83356659,0.0,1.0
2023-10-30,10.89,11.09,10.6,10.89,1691999,10.3047010000418,10.4939517071133,10.0302874747881,10.3047010000418,1788103.22685979,0.0,1.0
2023-10-31,11.21,11.37,10.81,10.94,1922801,10.6075021313561,10.7589026970133,10.2290007172132,10.3520136768097,2032014.60090062,0.0,1.0
2023-11-01,11.31,11.34,10.95,11.15,1519270,10.7021274848919,10.7305150909526,10.3614762121632,10.5507269192347,1605563.35403937,0.0,1.0
2023-11-02,12.06,12.11,11.505,11.55,2171831,11.4118176364099,11.4591303131778,10.8866469242866,10.9292283333777,2295189.31116042,0.0,1.0
2023-11-03,12.72,12.92,12.42,12.42,2371747,12.0363449697458,12.2255956768173,11.7524689091386,11.7524689091386,2506460.3844299,0.0,1.0
2023-11-06,12.33,12.85,12.26,12.8,1319573,11.6673060909564,12.1593579293422,11.6010683434814,12.1120452525744,1394523.71979951,0.0,1.0
2023-11-07,12.08,12.35,12.03,12.31,1369435,11.4307427071171,11.6862311616635,11.3834300303492,11.6483810202493,1447217.8426079,0.0,1.0
2023-11-08,11.81,12.14,11.575,12.14,1616635,11.1752542525706,11.4875179192385,10.9528846717616,11.4875179192385,1708458.61029142,0.0,1.0
2023-11-09,11.4,11.94,11.35,11.87,1351090,10.787290303074,11.298267212167,10.7399776263062,11.232029464692,1427830.86087994,0.0,1.0
2023-11-10,11.31,11.6,11.2,11.5,1373529,10.7021274848919,10.9765410101455,10.5980395960026,10.8819156566098,1451544.37862286,0.0,1.0
2023-11-13,11.36,11.405,11.1,11.27,839232,10.7494401616598,10.7920215707508,10.5034142424668,10.6642773434776,886899.724694865,0.0,1.0
2023-11-14,12.5,12.53,12.0,12.0,2709238,11.8281691919672,11.8565567980279,11.3550424242885,11.3550424242885,2863120.61066888,0.0,1.0
2023-11-15,12.63,12.73,12.485,12.49,1625998,11.9511821515636,12.0458075050994,11.8139753889368,11.8187066566136,1718353.4214072,0.0,1.0
2023-11-16,12.27,12.55,12.175,12.55,1027695,11.610530878835,11.875481868735,11.520636792976,11.875481868735,1086067.27647455,0.0,1.0
2023-11-17,12.61,12.62,12.325,12.47,1000899,11.9322570808565,11.94171961621,11.6625748232796,11.7997815859064,1057749.28452128,0.0,1.0
2023-11-20,12.81,12.81,12.43,12.54,1221189,12.1215077879279,12.1215077879279,11.7619314444921,11.8660193333815,1290551.58514023,0.0,1.0
2023-11-21,12.44,12.76,12.41,12.76,1361064,11.7713939798457,12.0741951111601,11.743006373785,12.0741951111601,1438371.37632037,0.0,1.0
2023-11-22,12.44,12.57,12.235,12.54,1436304,11.7713939798457,11.8944069394422,11.5774120050975,11.8660193333815,1517884.94978521,0.0,1.0
2023-11-24,12.38,12.49,12.245,12.37,782242,11.7146187677243,11.8187066566136,11.586874540451,11.7051562323707,826672.737031908,0.0,1.0
2023-11-27,11.96,12.38,11.9,12.29,2273056,11.3171922828742,11.7146187677243,11.2604170707527,11.6294559495421,2402163.81240946,0.0,1.0
2023-11-28,11.96,12.01,11.61,11.93,2195977,11.3171922828742,11.364504959642,10.9860035454991,11.2888046768135,2320706.78517533,0.0,1.0
2023-11-29,11.83,12.86,11.71,12.12,9478933,11.1941793232777,12.1688204646958,11.0806288990348,11.4685928485314,10017329.0199863,0.0,1.0
2023-11-30,11.56,12.14,11.36,12.03,8579698,10.9386908687312,11.4875179192385,10.7494401616598,11.3834300303492,9067018.1715725,0.0,1.0
2023-12-01,12.43,12.475,11.56,11.56,5219659,11.7619314444921,11.8045128535832,10.9386908687312,10.9386908687312,5516131.57041332,0.0,1.0
2023-12-04,12.68,12.79,12.16,12.24,5293738,11.9984948283315,12.1025827172208,11.5064429899456,11.5821432727742,5594418.19998136,0.0,1.0
2023-12-05,12.44,12.92,12.405,12.51,5075231,11.7713939798457,12.2255956768173,11.7382751061082,11.8376317273207,5363500.1723753,0.0,1.0
2023-12-06,12.15,12.96,12.135,12.6,2916783,11.4969804545921,12.2634458182315,11.4827866515617,11.9227945455029,3082454.00520317,0.0,1.0
2023-12-07,12.49,12.535,12.125,12.28,3275314,11.8187066566136,11.8612880657047,11.4733241162081,11.6199934141885,3461349.28707347,0.0,1.0
2023-12-08,12.73,12.95,12.4372,12.52,2573190,12.0458075050994,12.253983282878,11.7687444699467,11.8470942626743,2719345.19011141,0.0,1.0
2023-12-11,12.56,12.73,12.52,12.63,2358640,11.8849444040886,12.0458075050994,11.8470942626743,11.9511821515636,2492608.91702688,0.0,1.0
2023-12-12,12.32,12.52,12.2525,12.5,1937428,11.6578435556028,11.8470942626743,11.5939714419662,11.8281691919672,2047472.40312111,0.0,1.0
2023-12-13,13.12,13.13,12.18,12.31,3432791,12.4148463838887,12.4243089192423,11.5253680606528,11.6483810202493,3627770.85815964,0.0,1.0
2023-12-14,14.2,14.245,13.44,13.46,4589507,13.5314255556104,13.5743068337796,12.8072084131975,12.8262667590504,4816270.03246371,0.1,1.0
2023-12-15,13.98,14.29,13.84,14.21,6993858,13.3217837512277,13.6171881119488,13.1883753302569,13.5409547285369,7339417.65350976,0.0,1.0
2023-12-18,13.77,14.04,13.77,13.92,2589405,13.1216711197715,13.3789587887866,13.1216711197715,13.2646087136688,2717344.95740211,0.0,1.0
2023-12-19,13.84,14.005,13.74,13.87,3280278,13.1883753302569,13.3456066835439,13.0930836009921,13.2169628490364,3442353.31366746,0.0,1.0
2023-12-20,13.4,14.01,13.4,13.85,2754803,12.7690917214915,13.3503712700072,12.7690917214915,13.1979045031834,2890915.11010684,0.0,1.0
2023-12-21,13.43,13.68,13.215,13.6,1810187,12.797679240271,13.0359085634331,12.5928020223515,12.9596751800213,1899626.56147062,0.0,1.0
2023-12-22,13.5,13.68,13.36,13.49,2045030,12.8643834507564,13.0359085634331,12.7309750297856,12.8548542778299,2146072.92340751,0.0,1.0
2023-12-26,13.88,13.925,13.54,13.6,2088837,13.2264920219629,13.2693733001321,12.9025001424623,12.9596751800213,2192044.38424462,0.0,1.0
2023-12-27,13.83,13.92,13.685,13.9,1519346,13.1788461573304,13.2646087136688,13.0406731498964,13.2455503678158,1594415.39336221,0.0,1.0
2023-12-28,13.84,13.85,13.66,13.77,1291239,13.1883753302569,13.1979045031834,13.0168502175802,13.1216711197715,1355037.85056835,0.0,1.0
2023-12-29,13.43,13.73,13.43,13.73,1874281,12.797679240271,13.0835544280656,12.797679240271,13.0835544280656,1966887.38304922,0.0,1.0
2024-01-02,13.29,13.555,13.21,13.32,1823367,12.6642708193002,12.9167939018521,12.5880374358883,12.6928583380796,1913457.77232353,0.0,1.0
2024-01-03,12.6,13.1255,12.585,13.11,2690694,12.0067578873726,12.5075159246595,11.9924641279829,12.4927457066234,2823638.54739298,0.0,1.0
2024-01-04,12.76,12.825,12.4635,12.5,2011846,12.1592246541964,12.2211642782186,11.8766846769261,11.9114661581078,2111249.33456512,0.0,1.0
2024-01-05,12.85,12.965,12.51,12.55,3296633,12.2449872105348,12.3545726991894,11.9209953310343,11.9591120227402,3459516.39815146,0.0,1.0
2024-01-08,13.0,13.055,12.69,12.8,2037821,12.3879248044321,12.4403352555278,12.092520443711,12.1973413459024,2138507.73379912,0.0,1.0
2024-01-09,12.94,12.995,12.74,12.82,2159145,12.3307497668732,12.3831602179688,12.1401663083434,12.2163996917553,2265826.23345902,0.0,1.0
2024-01-10,13.05,13.06,12.77,12.87,1574941,12.4355706690645,12.445099841991,12.1687538271229,12.2640455563878,1652757.28769962,0.0,1.0
2024-01-11,12.81,12.94,12.645,12.91,1889153,12.2068705188288,12.3307497668732,12.0496391655418,12.3021622480937,1982494.19396003,0.0,1.0
2024-01-12,12.74,13.135,12.69,12.95,2278227,12.1401663083434,12.5165686389396,12.092520443711,12.3402789397996,2390791.95810132,0.0,1.0
2024-01-16,12.43,12.74,12.42,12.57,2459645,11.8447619476224,12.1401663083434,11.8352327746959,11.9781703685932,2581173.64326912,0.0,1.0
2024-01-17,12.32,12.415,12.07,12.15,2390188,11.739941045431,11.8304681882326,11.5017117222689,11.5779451056808,2508284.84112877,0.0,1.0
2024-01-18,12.34,12.5,12.15,12.42,1704339,11.758999391284,11.9114661581078,11.5779451056808,11.8352327746959,1788548.7157682,0.0,1.0
2024-01-19,12.52,12.56,12.225,12.36,1646286,11.9305245039607,11.9686411956667,11.6494139026294,11.778057737137,1727627.37406536,0.0,1.0
2024-01-22,13.15,13.17,12.5701,12.67,2621432,12.5308623983294,12.5499207441823,11.9782656603224,12.073462097858,2750954.38001105,0.0,1.0
2024-01-23,12.95,13.29,12.835,13.28,2544133,12.3402789397996,12.6642708193002,12.2306934511451,12.6547416463737,2669836.11235412,0.0,1.0
2024-01-24,13.19,13.26,12.9178,13.06,3028368,12.5689790900353,12.6356833005207,12.3095950029764,12.445099841991,3177996.68802598,0.0,1.0
2024-01-25,14.23,14.27,13.05,13.08,7465787,13.5600130743899,13.5981297660958,12.4355706690645,12.464158187844,7834664.20181014,0.0,1.0
2024-01-26,14.57,14.77,14.25,14.36,4105327,13.8840049538904,14.0745884124201,13.5790714202429,13.6838923224342,4308167.17428781,0.0,1.0
2024-01-29,14.99,14.99,14.52,14.66,4573100,14.2842302168028,14.2842302168028,13.836359089258,13.9697675102288,4799052.37871079,0.0,1.0
2024-01-30,14.68,15.14,14.66,14.97,1925161,13.9888258560818,14.4271678107001,13.9697675102288,14.2651718709499,2020281.31386832,0.0,1.0
2024-01-31,13.78,14.37,13.75,14.2,3123811,13.131200292698,13.6934214953607,13.1026127739185,13.5314255556104,3278155.43289954,0.0,1.0
2024-02-01,13.27,14.04,12.49,13.96,5243893,12.6452124734472,13.3789587887866,11.9019369851813,13.3027254053748,5502988.60190129,0.0,1.0
2024-02-02,13.45,13.59,12.83,12.89,3603394,12.816737586124,12.9501460070948,12.2259288646818,12.2831039022407,3781434.15782119,0.0,1.0
2024-02-05,13.34,13.53,12.965,13.27,2236906,12.7119166839326,12.8929709695358,12.3545726991894,12.6452124734472,2347429.32808214,0.0,1.0
2024-02-06,12.93,13.53,12.79,13.29,3091185,12.3212205939467,12.8929709695358,12.1878121729759,12.6642708193002,3243917.414289,0.0,1.0
2024-02-07,12.74,13.02,12.47,13.02,3374638,12.1401663083434,12.4069831502851,11.8828786393283,12.4069831502851,3541375.54857489,0.0,1.0
2024-02-08,12.96,13.035,12.59,12.64,1760883,12.3498081127261,12.4212769096748,11.9972287144461,12.0448745790786,1847886.49926339,0.0,1.0
2024-02-09,13.24,13.3003,12.815,12.92,1887860,12.6166249546677,12.6740858674145,12.2116351052921,12.3116914210202,1981137.30810019,0.0,1.0
2024-02-12,13.81,13.93,13.24,13.24,2094907,13.1597878114775,13.2741378865953,12.6166249546677,12.6166249546677,2198414.29698188,0.0,1.0
2024-02-13,13.14,13.345,12.89,13.2,2699081,12.5213332254029,12.7166812703959,12.2831039022407,12.5785082629618,2832439.94082418,0.0,1.0
2024-02-14,13.4,13.505,13.02,13.42,1749543,12.7690917214915,12.8691480372196,12.4069831502851,12.7881500673445,1835986.201003,0.0,1.0
2024-02-15,14.57,14.605,13.66,13.72,3649272,13.8840049538904,13.9173570591331,13.0168502175802,13.0740252551391,3829578.94473391,0.0,1.0
2024-02-16,14.48,14.59,14.185,14.33,2023891,13.798242397552,13.9030632997434,13.5171317962207,13.6553048036547,2123889.46618297,0.0,1.0
2024-02-20,14.44,14.56,14.23,14.27,1699938,13.7601257058461,13.8744757809639,13.5600130743899,13.5981297660958,1783930.26668143,0.0,1.0
2024-02-21,14.36,14.465,14.2,14.4,2092445,13.6838923224342,13.7839486381623,13.5314255556104,13.7220090141402,2195830.65198038,0.0,1.0
2024-02-22,14.62,14.66,14.34,14.38,1980567,13.9316508185228,13.9697675102288,13.6648339765812,13.7029506682872,2078424.8699014,0.0,1.0
2024-02-23,14.45,14.74,14.34,14.58,1767506,13.7696548787726,14.0460008936407,13.6648339765812,13.8935341268169,1854836.73518741,0.0,1.0
2024-02-26,14.26,14.63,14.13,14.33,2228532,13.5886005931693,13.9411799914493,13.464721345125,13.6553048036547,2338641.57696817,0.0,1.0
2024-02-27,14.66,14.75,14.39,14.49,1689705,13.9697675102288,14.0555300665672,13.7124798412137,13.8077715704785,1773191.6642036,0.0,1.0
2024-02-28,14.56,14.62,14.43,14.43,1654013,13.8744757809639,13.9316508185228,13.7505965329196,13.7505965329196,1735736.1575449,0.0,1.0
2024-02-29,14.63,15.0489,14.515,14.84,2632487,13.9411799914493,14.3403570453398,13.8315945027947,14.1412926229055,2762555.59670141,0.0,1.0
2024-03-01,14.38,14.53,14.1152,14.44,1899494,13.7029506682872,13.8458882621845,13.4506181691938,13.7601257058461,1993346.13261176,0.0,1.0
2024-03-04,14.63,14.85,14.34,14.5,2725061,13.9411799914493,14.150821795832,13.6648339765812,13.817300743405,2859703.58710328,0.0,1.0
2024-03-05,15.11,15.25,14.51,14.51,2258078,14.3985802919207,14.5319887128915,13.8268299163315,13.8268299163315,2369647.41580426,0.0,1.0
2024-03-06,14.9,15.18,14.6,15.13,3315459,14.1984676604645,14.4652845024061,13.9125924726699,14.4176386377736,3479272.57231812,0.0,1.0
2024-03-07,14.77,15.23,14.765,15.09,2306766,14.0745884124201,14.5129303670385,14.0698238259569,14.3795219460677,2420741.04205663,0.0,1.0
2024-03-08,14.86,15.09,14.69,14.96,1381438,14.1603509687585,14.3795219460677,13.9983550290083,14.2556426980234,1449693.49455325,0.0,1.0
2024-03-11,14.96,15.19,14.82,14.85,2069558,14.2556426980234,14.4748136753326,14.1222342770526,14.150821795832,2171812.82779294,0.0,1.0
2024-03-12,14.92,15.055,14.75,14.93,1424155,14.2175260063174,14.346169840825,14.0555300665672,14.2270551792439,1494521.0995611,0.0,1.0
2024-03-13,14.83,15.2,14.75,14.91,1565787,14.1317634499791,14.484342848259,14.0555300665672,14.2079968333909,1643150.99755185,0.0,1.0
2024-03-14,14.19,14.75,14.085,14.68,2310651,13.6171881119488,14.1545824278538,13.5164266777166,14.0874081383656,2407849.36070826,0.1,1.0
2024-03-15,13.94,14.405,13.92,14.06,9273239,13.3772799352055,13.823509143948,13.3580872810661,13.4924358600423,9663321.1150645,0.0,1.0
2024-03-18,14.13,14.25,13.975,14.12,2382908,13.5596101495304,13.6747660743672,13.4108670799496,13.5500138224607,2483145.87725563,0.0,1.0
2024-03-19,14.23,14.3,14.03,14.03,1760374,13.6555734202277,13.7227477097158,13.4636468788331,13.4636468788331,1834424.76189933,0.0,1.0
2024-03-20,14.68,14.84,14.03,14.09,2169779,14.0874081383656,14.2409493714813,13.4636468788331,13.5212248412515,2261051.52964607,0.0,1.0
2024-03-21,14.95,15.175,14.82,14.86,2242240,14.3465089692484,14.5624263283173,14.2217567173419,14.2601420256208,2336560.62752639,0.0,1.0
2024-03-22,14.72,15.24,14.65,15.19,1480427,14.1257934466446,14.6248024542706,14.0586191571564,14.5768208189219,1542701.69122262,0.0,1.0
2024-03-25,14.69,14.93,14.63,14.71,842586,14.0970044654354,14.3273163151089,14.039426503017,14.1161971195748,878029.681436843,0.0,1.0
2024-03-26,14.47,14.89,14.46,14.86,1209467,13.8858852699013,14.28893100683,13.8762889428315,14.2601420256208,1260343.66191507,0.0,1.0
2024-03-27,15.17,15.18,14.61,14.61,3283825,14.5576281647825,14.5672244918522,14.0202338488775,14.0202338488775,3421960.27306927,0.0,1.0
2024-03-28,15.21,15.5441,15.09,15.1,4672835,14.5960134730614,14.9166267604611,14.4808575482246,14.4904538752944,4869399.47549205,0.0,1.0
2024-04-01,14.58,15.31,14.55,15.27,1689043,13.9914448676683,14.6919767437587,13.9626558864591,14.6535914354798,1760093.19787314,0.0,1.0
2024-04-02,14.38,14.49,14.22,14.35,1810165,13.7995183262737,13.9050779240407,13.645977093158,13.7707293450645,1886310.23812184,0.0,1.0
2024-04-03,14.52,14.69,14.27,14.35,1977525,13.9338669052499,14.0970044654354,13.6939587285067,13.7707293450645,2060710.29637734,0.0,1.0
2024-04-04,14.6,14.855,14.53,14.68,1476394,14.0106375218078,14.2553438620859,13.9434632323197,14.0874081383656,1538499.04163524,0.0,1.0
2024-04-05,14.63,14.715,14.495,14.55,1267343,14.039426503017,14.1209952831097,13.9098760875756,13.9626558864591,1320654.23655415,0.0,1.0
2024-04-08,14.93,14.95,14.65,14.74,1201432,14.3273163151089,14.3465089692484,14.0586191571564,14.144986100784,1251970.6667664,0.0,1.0
2024-04-09,14.99,15.03,14.82,14.92,1766649,14.3848942775273,14.4232795858062,14.2217567173419,14.3177199880392,1840963.72201855,0.0,1.0
2024-04-10,14.21,14.58,14.105,14.58,2672248,13.6363807660883,13.9914448676683,13.5356193318561,13.9914448676683,2784657.06783668,0.0,1.0
2024-04-11,14.19,14.32,13.99,14.29,1663506,13.6171881119488,13.7419403638553,13.4252615705542,13.7131513826461,1733481.97483495,0.0,1.0
2024-04-12,14.16,14.165,13.94,13.98,1762820,13.5883991307396,13.5931972942745,13.3772799352055,13.4156652434844,1836973.65376413,0.0,1.0
2024-04-15,13.93,14.4,13.765,14.23,1593167,13.3676836081358,13.8187109804132,13.2093442114852,13.6555734202277,1660184.13964354,0.0,1.0
2024-04-16,13.82,13.925,13.585,13.79,1894807,13.2621240103687,13.3628854446009,13.0366103242301,13.2333350291595,1974512.73412365,0.0,1.0
2024-04-17,13.81,14.03,13.78,13.95,1507277,13.252527683299,13.4636468788331,13.2237387020898,13.3868762622752,1570681.1460754,0.0,1.0
2024-04-18,13.8,13.925,13.665,13.81,1237550,13.2429313562293,13.3628854446009,13.1133809407879,13.252527683299,1289607.98335382,0.0,1.0
2024-04-19,13.86,13.98,13.715,13.72,1728435,13.3005093186477,13.4156652434844,13.1613625761366,13.1661607396714,1801142.23644149,0.0,1.0
2024-04-22,14.2,14.24,13.87,13.96,3502357,13.6267844390185,13.6651697472975,13.3101056457174,13.396472589345,3649684.89980621,0.0,1.0
2024-04-23,13.95,14.72,13.73,14.0,5838357,13.3868762622752,14.1257934466446,13.1757570667412,13.4348578976239,6083949.57526543,0.0,1.0
2024-04-24,14.09,14.09,13.51,13.53,3730348,13.5212248412515,13.5212248412515,12.9646378712071,12.9838305253465,3887266.42276108,0.0,1.0
2024-04-25,14.1,14.12,13.655,13.94,3182626,13.5308211683212,13.5500138224607,13.1037846137182,13.3772799352055,3316504.30094094,0.0,1.0
2024-04-26,14.32,14.32,14.01,14.2,1815815,13.7419403638553,13.7419403638553,13.4444542246936,13.6267844390185,1892197.90739253,0.0,1.0
2024-04-29,14.07,14.4399,14.0,14.36,2245872,13.502032187112,13.8570003254214,13.4348578976239,13.7803256721342,2340345.40890536,0.0,1.0
2024-04-30,13.69,14.05,13.67,13.99,2574331,13.1373717584622,13.4828395329726,13.1181791043228,13.4252615705542,2682621.15421215,0.0,1.0
2024-05-01,13.91,14.27,13.81,13.86,3109955,13.3484909539963,13.6939587285067,13.252527683299,13.3005093186477,3240776.36933551,0.0,1.0
2024-05-02,14.22,14.285,13.98,14.12,2449750,13.645977093158,13.7083532191112,13.4156652434844,13.5500138224607,2552799.60989135,0.0,1.0
2024-05-03,14.63,14.7,14.425,14.53,1791172,14.039426503017,14.1066007925051,13.8427017980875,13.9434632323197,1866518.29078408,0.0,1.0
2024-05-06,14.79,14.8001,14.63,14.78,1538070,14.1929677361327,14.2026600264731,14.039426503017,14.1833714090629,1602769.46463336,0.0,1.0
2024-05-07,14.84,14.94,14.72,14.89,1524470,14.2409493714813,14.3369126421787,14.1257934466446,14.28893100683,1588597.37576939,0.0,1.0
2024-05-08,14.91,14.94,14.59,14.61,1462728,14.3081236609695,14.3369126421787,14.0010411947381,14.0202338488775,1524258.17645766,0.0,1.0
2024-05-09,14.95,14.95,14.785,14.9,1869612,14.3465089692484,14.3465089692484,14.1881695725978,14.2985273338997,1948257.89743777,0.0,1.0
2024-05-10,15.08,15.09,14.8898,14.99,1321011,14.4712612211549,14.4808575482246,14.2887390802886,14.3848942775273,1376579.80016825,0.0,1.0
2024-05-13,13.52,15.02,13.51,14.94,8558936,12.9742341982768,14.4136832587365,12.9646378712071,14.3369126421787,8918970.70390244,0.0,1.0
2024-05-14,13.99,14.08,13.74,13.8,3555258,13.4252615705542,13.5116285141818,13.1853533938109,13.2429313562293,3704811.19929098,0.0,1.0
2024-05-15,14.21,14.42,13.97,14.28,3142090,13.6363807660883,13.8379036345526,13.4060689164147,13.7035550555764,3274263.13960342,0.0,1.0
2024-05-16,14.09,14.3,14.07,14.2,1715387,13.5212248412515,13.7227477097158,13.502032187112,13.6267844390185,1787545.36765494,0.0,1.0
2024-05-17,14.59,14.77,14.02,14.11,2232839,14.0010411947381,14.1737750819932,13.4540505517634,13.5404174953909,2326764.17109916,0.0,1.0
2024-05-20,14.53,14.72,14.43,14.63,1927699,13.9434632323197,14.1257934466446,13.8474999616224,14.039426503017,2008788.3478673,0.0,1.0
2024-05-21,14.55,14.62,14.42,14.48,1459108,13.9626558864591,14.0298301759472,13.8379036345526,13.895481596971,1520485.89986299,0.0,1.0
2024-05-22,14.35,14.515,14.24,14.5,2257552,13.7707293450645,13.9290687417151,13.6651697472975,13.9146742511105,2352516.73228265,0.0,1.0
2024-05-23,13.77,14.42,13.67,14.42,3190766,13.2141423750201,13.8379036345526,13.1181791043228,13.8379036345526,3324986.71295217,0.0,1.0
2024-05-24,13.72,13.92,13.58,13.9,1961555,13.1661607396714,13.3580872810661,13.0318121606952,13.3388946269266,2044068.51261575,0.0,1.0
2024-05-28,13.66,13.979,13.625,13.8,1304240,13.108582777253,13.4147056107775,13.074995632509,13.2429313562293,1359103.32205519,0.0,1.0
2024-05-29,13.3,13.465,13.1,13.45,3069832,12.7631150027427,12.9214543993933,12.5711884613481,12.9070599087887,3198965.58099071,0.0,1.0
2024-05-30,13.68,13.73,13.39,13.46,1705406,13.1277754313925,13.1757570667412,12.8494819463703,12.9166562358584,1777144.51332028,0.0,1.0
2024-05-31,13.86,13.91,13.68,13.78,1638073,13.3005093186477,13.3484909539963,13.1277754313925,13.2237387020898,1706979.12659395,0.0,1.0
2024-06-03,13.45,14.05,13.42,14.0,1230507,12.9070599087887,13.4828395329726,12.8782709275795,13.4348578976239,1282268.71703993,0.0,1.0
2024-06-04,12.83,13.29,12.82,13.26,1869071,12.3120876304653,12.753518675673,12.3024913033956,12.7247296944638,1947694.14007929,0.0,1.0
2024-06-05,13.08,13.09,12.645,12.89,1930475,12.5519958072086,12.5615921342784,12.1345555796753,12.3696655928837,2011681.12130014,0.0,1.0
2024-06-06,13.17,13.23,12.82,13.13,1702445,12.6383627508362,12.6959407132546,12.3024913033956,12.5999774425573,1774058.9577963,0.0,1.0
2024-06-07,13.04,13.135,12.91,12.95,1250683,12.5136104989297,12.6047756060921,12.3888582470232,12.4272435553021,1303293.42769578,0.0,1.0
2024-06-10,12.86,13.0,12.575,12.77,2072937,12.3408766116745,12.4752251906508,12.0673812901872,12.2545096680469,2160135.83628099,0.0,1.0
2024-06-11,12.9,12.96,12.59,12.75,1352975,12.3792619199535,12.4368398823718,12.0817757807918,12.2353170139075,1409888.37726002,0.0,1.0
2024-06-12,13.53,13.73,13.275,13.29,2230769,12.9838305253465,13.1757570667412,12.7391241850684,12.753518675673,2324607.09580885,0.0,1.0
2024-06-13,13.1,13.49,13.09,13.41,1419119,12.5711884613481,12.9454452170676,12.5615921342784,12.8686746005098,1478814.74827611,0.0,1.0
2024-06-14,12.84,12.99,12.665,12.85,1089024,12.4176472282324,12.5627132005248,12.2484035938912,12.4273182930519,1126064.21353383,0.1,1.0
2024-06-17,13.07,13.09,12.7,12.75,1176946,12.6400817190808,12.6594238487198,12.2822523207594,12.3306076448569,1216976.64317938,0.0,1.0
2024-06-18,12.9,13.15,12.86,13.04,1318036,12.4756736171494,12.7174502376367,12.4369893578714,12.6110685246223,1362865.43891527,0.0,1.0
2024-06-20,12.82,12.98,12.725,12.87,1307690,12.3983050985934,12.5530421357053,12.3064299828082,12.4466604226909,1352167.54763536,0.0,1.0
2024-06-21,12.7,12.82,12.55,12.75,3167823,12.2822523207594,12.3983050985934,12.137186348467,12.3306076448569,3275567.95360743,0.0,1.0
2024-06-24,12.79,13.02,12.69,12.82,2103122,12.3692919041349,12.5917263949833,12.2725812559399,12.3983050985934,2174654.02130319,0.0,1.0
2024-06-25,12.28,12.71,12.24,12.67,3016678,11.8760675983406,12.2919233855789,11.8373833390626,12.253239126301,3119282.16417159,0.0,1.0
2024-06-26,12.18,12.3375,12.085,12.21,3033721,11.7793569501457,11.9316762210527,11.6874818343605,11.8083701446042,3136904.83584021,0.0,1.0
2024-06-27,12.38,12.425,11.88,12.09,3909500,11.9727782465356,12.0162980382233,11.4892250055608,11.6923173667702,4042471.09596344,0.0,1.0
2024-06-28,12.78,12.9,12.49,12.57,4918583,12.3596208393154,12.4756736171494,12.07915995955,12.156528478106,5085875.33203662,0.0,1.0
2024-07-01,12.83,12.88,12.53,12.8,2326492,12.4079761634129,12.4563314875104,12.117844218828,12.3789629689544,2405621.34927489,0.0,1.0
2024-07-02,13.19,13.25,12.85,12.85,1487301,12.7561344969147,12.8141608858317,12.4273182930519,12.4273182930519,1537887.53126935,0.0,1.0
2024-07-03,12.99,13.36,12.965,13.18,1411820,12.5627132005248,12.9205425988462,12.5385355384761,12.7464634320952,1459839.2486771,0.0,1.0
2024-07-05,12.75,13.0799,12.71,13.03,1905781,12.3306076448569,12.6496560732521,12.2919233855789,12.6013974598028,1970600.99954887,0.0,1.0
2024-07-08,12.5,12.96,12.47,12.9,1403301,12.0888310243695,12.5337000060663,12.059817829911,12.4756736171494,1451030.49787354,0.0,1.0
2024-07-09,12.53,12.54,12.31,12.38,2347662,12.117844218828,12.1275152836475,11.9050807927991,11.9727782465356,2427511.38971524,0.0,1.0
2024-07-10,12.8,12.915,12.525,12.54,2986581,12.3789629689544,12.4901802143786,12.1130086864183,12.1275152836475,3088161.49590833,0.0,1.0
2024-07-11,13.53,13.58,13.04,13.2,2811804,13.0849507007776,13.1333060248751,12.6110685246223,12.7658055617342,2907439.9277438,0.0,1.0
2024-07-12,13.61,13.735,13.43,13.63,1719473,13.1623192193335,13.2832075295772,12.9882400525826,13.1816613489725,1777956.23552617,0.0,1.0
2024-07-15,13.96,14.02,13.79,13.87,3160430,13.5008064880159,13.5588328769329,13.3363983860845,13.4137669046404,3267923.50065628,0.0,1.0
2024-07-16,14.67,14.725,13.96,14.0,3564608,14.1874520902001,14.2406429467073,13.5008064880159,13.5394907472939,3685848.52498786,0.0,1.0
2024-07-17,14.51,14.855,14.26,14.4,2847726,14.0327150530881,14.3663667893607,13.7909384326008,13.9263333400737,2944583.71766815,0.0,1.0
2024-07-18,14.27,14.785,14.15,14.39,2663504,13.8006094974203,14.2986693356243,13.6845567195863,13.9166622752542,2754095.90330809,0.0,1.0
2024-07-19,14.39,14.535,14.1,14.22,2055108,13.9166622752542,14.0568927151369,13.6362013954888,13.7522541733228,2125006.95461907,0.0,1.0
2024-07-22,14.68,14.745,14.12,14.38,2513249,14.1971231550196,14.2599850763463,13.6555435251278,13.9069912104347,2598730.38482134,0.0,1.0
2024-07-23,13.83,13.92,13.11,13.46,5115283,13.3750826453624,13.4621222287379,12.6787659783588,13.0172532470411,5289265.55190517,0.0,1.0
2024-07-24,12.95,13.86,12.9125,13.68,2894418,12.5240289412468,13.4040958398209,12.4877624481737,13.23001667307,2992863.82008859,0.0,1.0
2024-07-25,13.48,13.5,12.83,12.9,3085438,13.0365953766801,13.0559375063191,12.4079761634129,12.4756736171494,3190380.85007987,0.0,1.0
2024-07-26,14.4,14.51,13.68,13.69,4492623,13.9263333400737,14.0327150530881,13.23001667307,13.2396877378895,4645427.45173567,0.0,1.0
2024-07-29,13.96,14.55,13.915,14.48,2919318,13.5008064880159,14.0713993123661,13.4572866963282,14.0037018586297,3018610.72641663,0.0,1.0
2024-07-30,13.96,14.23,13.84,14.04,2393820,13.5008064880159,13.7619252381423,13.3847537101819,13.5781750065719,2475239.32956624,0.0,1.0
2024-07-31,13.98,14.39,13.7547,13.98,2248292,13.5201486176549,13.9166622752542,13.3022595272716,13.5201486176549,2324761.5872326,0.0,1.0
2024-08-01,13.19,13.98,13.06,13.94,2568150,12.7561344969147,13.5201486176549,12.6304106542613,13.4814643583769,2655498.69423163,0.0,1.0
2024-08-02,12.88,12.92,12.315,12.75,3412737,12.4563314875104,12.4950157467883,11.9099163252089,12.3306076448569,3528812.04262053,0.0,1.0
2024-08-05,12.57,12.755,11.97,12.07,2471094,12.156528478106,12.3354431772667,11.5762645889363,11.6729752371312,2555141.59621657,0.0,1.0
2024-08-06,12.67,12.905,12.35,12.58,1895120,12.253239126301,12.4805091495591,11.9437650520771,12.1661995429255,1959577.39439371,0.0,1.0
2024-08-07,12.81,13.11,12.734,13.01,1483338,12.3886340337739,12.6787659783588,12.3151339411457,12.5820553301638,1533789.74051521,0.0,1.0
2024-08-08,13.13,13.2,12.815,13.08,1538034,12.6981081079978,12.7658055617342,12.3934695661836,12.6497527839003,1590346.07740351,0.0,1.0
2024-08-09,13.08,13.2,12.8901,13.12,1327484,12.6497527839003,12.7658055617342,12.4660992629781,12.6884370431783,1372634.7871477,0.0,1.0
2024-08-12,13.04,13.5,12.94,13.27,1205019,12.6110685246223,13.0559375063191,12.5143578764273,12.8335030154707,1246004.47054272,0.0,1.0
2024-08-13,13.23,13.325,12.95,13.2,1063550,12.7948187561927,12.8866938719779,12.5240289412468,12.7658055617342,1099723.78414425,0.0,1.0
2024-08-14,12.95,13.26,12.9,13.1,1514075,12.5240289412468,12.8238319506512,12.4756736171494,12.6690949135393,1565572.17665197,0.0,1.0
2024-08-15,13.45,13.62,13.27,13.27,1389244,13.0075821822216,13.171990284153,12.8335030154707,12.8335030154707,1436495.38693967,0.0,1.0
2024-08-16,13.91,13.985,13.39,13.39,1502883,13.4524511639184,13.5249841500646,12.9495557933046,12.9495557933046,1553999.51096428,0.0,1.0
2024-08-19,14.32,14.33,13.85,13.95,1557208,13.8489648215177,13.8586358863372,13.3944247750014,13.4911354231964,1610172.22928842,0.0,1.0
2024-08-20,13.94,14.32,13.94,14.23,1180691,13.4814643583769,13.8489648215177,13.4814643583769,13.7619252381423,1220849.01925161,0.0,1.0
2024-08-21,14.01,14.12,13.825,14.12,963405,13.5491618121134,13.6555435251278,13.3702471129527,13.6555435251278,996172.622127294,0.0,1.0
2024-08-22,13.93,14.21,13.89,14.05,906709,13.4717932935574,13.7425831085033,13.4331090342794,13.5878460713914,937548.260634332,0.0,1.0
2024-08-23,14.64,14.86,14.065,14.11,2702541,14.1584388957416,14.3712023217705,13.6023526686206,13.6458724603083,2794460.6415542,0.0,1.0
2024-08-26,14.48,14.82,14.47,14.81,1141808,14.0037018586297,14.3325180624925,13.9940307938102,14.322846997673,1180643.51890007,0.0,1.0
2024-08-27,14.46,14.55,14.13,14.34,1138713,13.9843597289907,14.0713993123661,13.6652145899473,13.8683069511567,1177443.25082435,0.0,1.0
2024-08-28,14.31,14.595,14.1,14.33,978509,13.8392937566982,14.1149191040539,13.6362013954888,13.8586358863372,1011790.34394171,0.0,1.0
2024-08-29,14.36,14.6,14.25,14.48,954880,13.8876490807957,14.1197546364636,13.7812673677813,14.0037018586297,987357.667249925,0.0,1.0
2024-08-30,14.22,14.49,14.04,14.39,1404660,13.7522541733228,14.0133729234492,13.5781750065719,13.9166622752542,1452435.7205924,0.0,1.0
2024-09-03,14.02,14.27,13.91,14.02,1268736,13.5588328769329,13.8006094974203,13.4524511639184,13.5588328769329,1311888.63241035,0.0,1.0
2024-09-04,14.09,14.155,13.7725,13.98,1524198,13.6265303306693,13.6893922519961,13.3194740226503,13.5201486176549,1576039.48318847,0.0,1.0
2024-09-05,14.13,14.33,13.93,14.22,2888148,13.6652145899473,13.8586358863372,13.4717932935574,13.7522541733228,2986380.56295297,0.0,1.0
2024-09-06,13.81,14.3,13.78,14.18,2295323,13.3557405157235,13.8296226918787,13.326727321265,13.7135699140448,2373392.21982353,0.0,1.0
2024-09-09,13.85,14.085,13.71,13.77,2246834,13.3944247750014,13.6216947982596,13.2590298675285,13.3170562564455,2323253.99729581,0.0,1.0
2024-09-10,13.88,13.97,13.48,13.97,2055984,13.4234379694599,13.5104775528354,13.0365953766801,13.5104775528354,2125912.74939591,0.0,1.0
2024-09-11,13.9,13.935,13.515,13.72,2704379,13.4427800990989,13.4766288259672,13.0704441035483,13.268700932348,2796361.15616589,0.0,1.0
2024-09-12,13.85,14.055,13.81,14.02,1328003,13.3944247750014,13.5926816038011,13.3557405157235,13.5588328769329,1373171.43953262,0.0,1.0
2024-09-13,14.31,14.335,14.14,14.14,2094010,13.8392937566982,13.863471418747,13.6748856547668,13.6748856547668,2165232.10120436,0.0,1.0
2024-09-16,14.24,14.41,14.1,14.32,2274842,13.8683069511567,14.0338696043658,13.7319612367493,13.946218787961,2335811.44360943,0.1,1.0
2024-09-17,14.69,14.79,14.3,14.46,4325336,14.3065610331806,14.403950829186,13.9267408287599,14.0825645023684,4441261.99808859,0.0,1.0
2024-09-18,14.72,14.99,14.275,14.78,3662785,14.3357779719822,14.5987304211966,13.9023933797586,14.3942118495854,3760953.56006306,0.0,1.0
2024-09-19,15.38,15.43,14.89,15.0,2378514,14.9785506256173,15.02724552362,14.5013406251913,14.6084694007971,2442262.02082836,0.0,1.0
2024-09-20,15.05,15.4,15.04,15.33,6665796,14.6571642987998,14.9980285848184,14.6474253191992,14.9298557276146,6844450.11019046,0.0,1.0
2024-09-23,14.84,15.19,14.79,15.06,2579947,14.4526457271886,14.7935100132072,14.403950829186,14.6669032784003,2649093.75090921,0.0,1.0
2024-09-24,15.03,15.29,14.81,15.03,2217432,14.6376863395987,14.8908998092125,14.423428788387,14.6376863395987,2276862.7627878,0.0,1.0
2024-09-25,14.75,15.0,14.73,15.0,1932168,14.3649949107838,14.6084694007971,14.3455169515828,14.6084694007971,1983953.22636734,0.0,1.0
2024-09-26,14.82,15.0159,14.75,15.01,1379094,14.4331677679875,14.623954378362,14.3649949107838,14.6182083803976,1416055.94894639,0.0,1.0
2024-09-27,14.79,15.0,14.695,14.97,1585110,14.403950829186,14.6084694007971,14.3114305229809,14.5792524619955,1627593.51083711,0.0,1.0
2024-09-30,14.73,14.955,14.575,14.68,2346717,14.3455169515828,14.5646439925947,14.1945627677745,14.2968220535801,2409612.80981834,0.0,1.0
2024-10-01,14.05,14.65,14.03,14.62,2640674,13.6832663387466,14.2676051147785,13.6637883795456,14.2383881759769,2711448.33269382,0.0,1.0
2024-10-02,13.89,14.26,13.865,14.1,1260778,13.5274426651381,13.8877849103578,13.5030952161368,13.7319612367493,1294568.88885075,0.0,1.0
2024-10-03,13.87,13.925,13.745,13.83,1579440,13.5079647059371,13.56152909374,13.3862274609304,13.4690087875349,1621771.54566975,0.0,1.0
2024-10-04,13.92,14.23,13.9,14.19,1658283,13.5566596039397,13.8585679715562,13.5371816447387,13.8196120531541,1702727.66554467,0.0,1.0
2024-10-07,13.66,13.84,13.575,13.84,2266725,13.3034461343259,13.4787477671355,13.2206648077214,13.4787477671355,2327476.8948857,0.0,1.0
2024-10-08,13.82,13.91,13.58,13.67,1738317,13.4592698079344,13.5469206243392,13.2255342975217,13.3131851139264,1784906.70614522,0.0,1.0
2024-10-09,14.07,14.2099,13.65,13.73,1800981,13.7027442979477,13.8389926225591,13.2937071547254,13.3716189915296,1849250.20266161,0.0,1.0
2024-10-10,14.01,14.01,13.6,13.6,2156598,13.6443104203445,13.6443104203445,13.2450122567227,13.2450122567227,2214398.31323019,0.0,1.0
2024-10-11,14.49,14.5,14.0,14.14,2138594,14.11178144117,14.1215204207705,13.634571440744,13.7709171551514,2195911.77692097,0.0,1.0
2024-10-14,14.79,14.84,14.36,14.52,1237968,14.403950829186,14.4526457271886,13.9851747063631,14.1409983799716,1271147.54397108,0.0,1.0
2024-10-15,14.99,15.35,14.79,14.83,2401389,14.5987304211966,14.9493336868157,14.403950829186,14.4429067475881,2465750.10781311,0.0,1.0
2024-10-16,15.35,15.45,15.04,15.19,1626449,14.9493336868157,15.046723482821,14.6474253191992,14.7935100132072,1670040.46287483,0.0,1.0
2024-10-17,15.28,15.435,15.21,15.31,2310062,14.881160829612,15.0321150134202,14.8129879724083,14.9103777684136,2371975.39655381,0.0,1.0
2024-10-18,15.18,15.41,15.175,15.29,1252737,14.7837710336067,15.0077675644189,14.7789015438064,14.8908998092125,1286312.37704989,0.0,1.0
2024-10-21,14.8,15.22,14.615,15.1,3550618,14.4136898087865,14.8227269520088,14.2335186861767,14.7058591968024,3645780.30310923,0.0,1.0
2024-10-22,15.42,15.64,14.945,15.26,4618296,15.0175065440194,15.2317640952311,14.5549050129942,14.8616828704109,4742073.79975209,0.0,1.0
2024-10-23,15.29,15.69,15.1401,15.69,2990644,14.8908998092125,15.2804589932338,14.7449125050006,15.2804589932338,3070798.09453222,0.0,1.0
2024-10-24,15.45,15.651,15.295,15.5,2971236,15.046723482821,15.2424769727917,14.8957692990128,15.0954183808237,3050869.92875299,0.0,1.0
2024-10-25,15.22,15.61,15.195,15.61,2037161,14.8227269520088,15.2025471564295,14.7983795030075,15.2025471564295,2091760.20852209,0.0,1.0
2024-10-28,15.84,15.86,15.33,15.36,2344195,15.4265436872417,15.4460216464428,14.9298557276146,14.9590726664162,2407023.21614073,0.0,1.0
2024-10-29,15.76,15.855,15.61,15.75,1945032,15.3486318504375,15.4411521566425,15.2025471564295,15.338892870837,1997162.00236611,0.0,1.0
2024-10-30,15.57,16.01,15.57,15.72,1621586,15.1635912380274,15.5921063404508,15.1635912380274,15.3096759320354,1665047.12661224,0.0,1.0
2024-10-31,15.36,15.92,15.36,15.9,2411622,14.9590726664162,15.504455524046,14.9590726664162,15.4849775648449,2476257.36875803,0.0,1.0
2024-11-01,15.3,15.6,15.2,15.47,1511799,14.9006387888131,15.192808176829,14.8032489928077,15.0662014420221,1552317.65750644,0.0,1.0
2024-11-04,14.94,15.265,14.77,15.2,2136164,14.5500355231939,14.8665523602112,14.3844728699849,14.8032489928077,2193416.6489921,0.0,1.0
2024-11-05,15.26,15.28,14.9,14.96,1808938,14.8616828704109,14.881160829612,14.5110796047918,14.569513482395,1857420.46312665,0.0,1.0
2024-11-06,16.78,16.92,16.41,16.5,7749764,16.3420077696917,16.4783534840991,15.981665524472,16.0693163408768,7957470.20517132,0.0,1.0
2024-11-07,16.15,16.72,16.11,16.66,3883342,15.7284520548582,16.2835738920885,15.6894961364561,16.2251400144853,3987421.84426396,0.0,1.0
2024-11-08,16.31,16.41,15.93,16.24,2554962,15.8842757284667,15.981665524472,15.5141945036465,15.816102871263,2623439.11251297,0.0,1.0
2024-11-11,16.67,16.74,16.33,16.54,3543594,16.2348789940859,16.3030518512896,15.9037536876678,16.1082722592789,3638568.04855268,0.0,1.0
2024-11-12,16.62,16.825,16.445,16.58,2186151,16.1861840960832,16.3858331778941,16.0157519530739,16.1472281776811,2244743.38141207,0.0,1.0
2024-11-13,16.4,16.88,16.36,16.67,2111397,15.9719265448715,16.439397565697,15.9329706264694,16.2348789940859,2167985.85334832,0.0,1.0
2024-11-14,16.3,16.51,16.13,16.42,1710196,15.8745367488662,16.0790553204774,15.7089740956572,15.9914045040726,1756032.01787863,0.0,1.0
2024-11-15,16.23,16.42,16.09,16.4,1533328,15.8063638916625,15.9914045040726,15.670018177255,15.9719265448715,1574423.66951496,0.0,1.0
2024-11-18,16.03,16.42,15.93,16.26,3649461,15.6115842996518,15.9914045040726,15.5141945036465,15.8355808304641,3747272.45532055,0.0,1.0
2024-11-19,16.04,16.1,15.723,15.87,1653865,15.6213232792524,15.6797571568556,15.3125976259155,15.4557606260433,1698191.25600156,0.0,1.0
2024-11-20,16.07,16.12,15.8,16.05,1060422,15.650540218054,15.6992351160566,15.3875877688396,15.6310622588529,1088843.02411121,0.0,1.0
2024-11-21,16.36,16.47,16.12,16.23,2344613,15.9329706264694,16.0400994020752,15.6992351160566,15.8063638916625,2407452.41921655,0.0,1.0
2024-11-22,16.95,16.95,16.34,16.38,3111870,16.5075704229007,16.5075704229007,15.9134926672683,15.9524485856704,3195273.14733281,0.0,1.0
2024-11-25,17.77,18.078,17.07,17.12,4482332,17.3061667501443,17.6061273218407,16.6244381781071,16.6731330761098,4602465.74472281,0.0,1.0
2024-11-26,17.45,17.66,17.39,17.62,2020285,16.9945194029273,17.1990379745385,16.9360855253241,17.1600820561363,2074431.90443665,0.0,1.0
2024-11-27,17.3,17.715,17.3,17.57,1629060,16.8484347089193,17.2526023623414,16.8484347089193,17.1113871581337,1672721.44189635,0.0,1.0
2024-11-29,17.23,17.54,17.13,17.51,625954,16.7802618517156,17.0821702193321,16.6828720557103,17.0529532805305,642730.579254777,0.0,1.0
2024-12-02,17.0,17.23,16.93,17.22,1815836,16.5562653209034,16.7802618517156,16.4880924636997,16.7705228721151,1864503.34067947,0.0,1.0
2024-12-03,16.98,17.18,16.9,17.05,1312227,16.5367873617023,16.731566953713,16.4588755248981,16.6049602189061,1347396.8052345,0.0,1.0
2024-12-04,17.09,17.14,16.84,17.05,1222139,16.6439161373082,16.6926110353108,16.4004416472949,16.6049602189061,1254894.30117844,0.0,1.0
2024-12-05,16.93,17.33,16.9,17.24,3335285,16.4880924636997,16.8776516477209,16.4588755248981,16.7900008313161,3424676.03055458,0.0,1.0
2024-12-06,17.06,17.13,16.88,17.11,1337063,16.6146991985066,16.6828720557103,16.439397565697,16.6633940965092,1372898.45018983,0.0,1.0
2024-12-09,16.81,17.2801,16.8,17.13,1494098,16.3712247084933,16.8290541395143,16.3614857288928,16.6828720557103,1534142.24208712,0.0,1.0
2024-12-10,16.79,17.06,16.58,16.81,1200207,16.3517467492922,16.6146991985066,16.1472281776811,16.3712247084933,1232374.48811836,0.0,1.0
2024-12-11,16.99,17.27,16.8,17.0,2062155,16.5465263413029,16.8192177701177,16.3614857288928,16.5562653209034,2117424.08813288,0.0,1.0
2024-12-12,16.74,17.16,16.73,17.05,1248113,16.3030518512896,16.7120889945119,16.293312871689,16.6049602189061,1281564.44637372,0.0,1.0
2024-12-13,16.72,16.87,16.49,16.75,1113154,16.2835738920885,16.4296585860965,16.0595773612763,16.3127908308901,1142988.32696935,0.0,1.0
2024-12-16,16.88,16.945,16.4,16.66,2267386,16.5367873617023,16.6004657490549,16.0665469627914,16.3212605122015,2314444.44696906,0.1,1.0
2024-12-17,16.3,16.855,16.215,16.74,1836020,15.9685802130182,16.512295674259,15.8853084757111,16.39963391202,1874125.66432188,0.0,1.0
2024-12-18,15.32,16.58,15.2,16.44,2428420,15.0085060652417,16.242887112383,14.8909459655139,16.1057336627006,2478820.62600218,0.0,1.0
2024-12-19,15.36,15.79,15.21,15.63,2450299,15.0476927651509,15.4689497891753,14.9007426404913,15.3122029895384,2501153.71355554,0.0,1.0
2024-12-20,15.42,15.85,15.205,15.26,4362322,15.1064728150148,15.5277298390392,14.8958443030026,14.9497260153778,4452859.78161237,0.0,1.0
2024-12-23,15.55,15.57,15.29,15.35,1759032,15.2338295897199,15.2534229396745,14.9791160403097,15.0378960901736,1795539.81741127,0.0,1.0
2024-12-24,15.56,15.67,15.32,15.53,648787,15.2436262646972,15.3513896894476,15.0085060652417,15.2142362397652,662252.245279679,0.0,1.0
2024-12-26,15.68,15.68,15.27,15.34,1238408,15.3611863644249,15.3611863644249,14.9595226903551,15.0280994151963,1264110.53022382,0.0,1.0
2024-12-27,15.51,15.71,15.275,15.49,1916276,15.1946428898106,15.3905763893568,14.9644210278438,15.175049539856,1956047.33691576,0.0,1.0
2024-12-30,15.57,15.64,15.24,15.38,1164818,15.2534229396745,15.3219996645157,14.9301326654232,15.0672861151056,1188993.20708058,0.0,1.0
2024-12-31,15.46,15.74,15.415,15.65,1013943,15.1456595149241,15.4199664142888,15.1015744775261,15.331796339493,1034986.87294229,0.0,1.0
2025-01-02,15.25,15.7,15.185,15.56,1304950,14.9399293404005,15.3807797143795,14.876250953048,15.2436262646972,1332033.57570007,0.0,1.0
2025-01-03,15.51,15.51,15.0525,15.35,1363694,15.1946428898106,15.1946428898106,14.7464450095986,15.0378960901736,1391996.77763955,0.0,1.0
2025-01-06,15.82,16.18,15.595,15.86,2462282,15.4983398141073,15.8510201132905,15.2779146271178,15.5375265140165,2513385.4146457,0.0,1.0
2025-01-07,15.69,16.025,15.445,15.89,1931412,15.3709830394022,15.6991716511422,15.1309645024581,15.5669165389485,1971497.4769225,0.0,1.0
2025-01-08,15.54,15.69,15.355,15.52,1583259,15.2240329147425,15.3709830394022,15.0427944276623,15.2044395647879,1616118.73790514,0.0,1.0
2025-01-10,14.86,15.18,14.655,15.16,1863618,14.5578590162853,14.8713526155593,14.3570271792504,14.8517592656047,1902296.44682096,0.0,1.0
2025-01-13,14.82,14.855,14.5,14.77,2116543,14.5186723163761,14.5529606787967,14.2051787171021,14.4696889414895,2160470.77697455,0.0,1.0
2025-01-14,15.76,15.76,14.87,14.98,2321040,15.4395597642434,15.4395597642434,14.5676556912627,14.6754191160131,2369212.00853893,0.0,1.0
2025-01-15,16.07,16.53,15.9,16.42,1818072,15.7432566885401,16.1939037374964,15.5767132139258,16.086140312746,1855805.16268069,0.0,1.0
2025-01-16,15.86,16.07,15.725,15.95,1465170,15.5375265140165,15.7432566885401,15.4052714018228,15.6256965888123,1495578.86057586,0.0,1.0
2025-01-17,16.18,16.23,15.85,16.01,1701920,15.8510201132905,15.9000034881771,15.5277298390392,15.6844766386762,1737242.48680444,0.0,1.0
2025-01-21,16.28,16.445,16.1,16.3,1857276,15.9489868630636,16.1106320001893,15.772646713472,15.9685802130182,1895822.82182606,0.0,1.0
2025-01-22,16.07,16.26,15.935,16.14,2078742,15.7432566885401,15.929393513109,15.6110015763464,15.8118334133813,2121885.23638293,0.0,1.0
2025-01-23,15.7,16.155,15.48,15.75,3624168,15.3807797143795,15.8265284258472,15.1652528648787,15.4297630892661,3699385.76955268,0.0,1.0
2025-01-24,15.99,16.04,15.49,15.6,2694003,15.6648832887216,15.7138666636081,15.175049539856,15.2828129646064,2749915.66652875,0.0,1.0
2025-01-27,16.01,16.3,15.965,15.98,2227187,15.6844766386762,15.9685802130182,15.6403916012783,15.6550866137443,2273411.13710311,0.0,1.0
2025-01-28,16.05,16.15,15.82,15.96,1932043,15.7236633385854,15.8216300883586,15.4983398141073,15.6354932637896,1972141.57300762,0.0,1.0
2025-01-29,16.05,16.32,15.86,16.0,1728667,15.7236633385854,15.9881735629729,15.5375265140165,15.6746799636989,1764544.60722994,0.0,1.0
2025-01-30,16.22,16.436,16.0,16.25,1192889,15.8902068131997,16.1018149927097,15.6746799636989,15.9195968381317,1217646.80645487,0.0,1.0
2025-01-31,16.02,16.364,15.93,16.25,1602537,15.6942733136535,16.031278932873,15.6061032388577,15.9195968381317,1635796.84302208,0.0,1.0
2025-02-03,15.75,15.8274,15.37,15.54,1664246,15.4297630892661,15.5055893535905,15.0574894401282,15.2240329147425,1698786.58203343,0.0,1.0
2025-02-04,16.11,16.22,15.65,15.72,1028709,15.7824433884493,15.8902068131997,15.331796339493,15.4003730643342,1050059.33378661,0.0,1.0
2025-02-05,16.51,16.51,16.03,16.19,1905114,16.1743103875418,16.1743103875418,15.7040699886308,15.8608167882678,1944653.67526438,0.0,1.0
2025-02-06,16.52,16.65,16.375,16.56,1828110,16.1841070625191,16.3114638372242,16.0420552753481,16.2232937624283,1866051.49628189,0.0,1.0
2025-02-07,16.28,16.545,16.17,16.45,1699983,15.9489868630636,16.2085987499624,15.8412234383132,16.1155303376779,1735265.28535141,0.0,1.0
2025-02-10,16.15,16.3,16.0,16.28,1248395,15.8216300883586,15.9685802130182,15.6746799636989,15.9489868630636,1274304.80534586,0.0,1.0
2025-02-11,16.47,16.48,16.06,16.09,932686,16.1351236876325,16.1449203626099,15.7334600135628,15.7628500384947,952043.425100881,0.0,1.0
2025-02-12,15.85,16.175,15.74,16.14,2082827,15.5277298390392,15.8461217758018,15.4199664142888,15.8118334133813,2126055.01848702,0.0,1.0
2025-02-13,15.87,15.9462,15.69,15.89,1087996,15.5473231889938,15.621973852321,15.3709830394022,15.5669165389485,1110576.80541582,0.0,1.0
2025-02-14,15.61,16.09,15.5,15.94,2990506,15.2926096395837,15.7628500384947,15.1848462148333,15.615899913835,3052572.43598031,0.0,1.0
2025-02-18,15.93,15.955,15.55,15.59,2062099,15.6061032388577,15.630594926301,15.2338295897199,15.2730162896291,2104896.81935517,0.0,1.0
2025-02-19,15.82,16.0,15.65,15.68,1693864,15.4983398141073,15.6746799636989,15.331796339493,15.3611863644249,1729019.28860846,0.0,1.0
2025-02-20,15.44,15.795,15.355,15.67,1963860,15.1260661649694,15.473848126664,15.0427944276623,15.3513896894476,2004618.91871285,0.0,1.0
2025-02-21,14.99,15.7,14.935,15.63,2012776,14.6852157909904,15.3807797143795,14.6313340786152,15.3122029895384,2054550.14549467,0.0,1.0
2025-02-24,14.65,15.1,14.64,15.1,2799684,14.3521288417618,14.7929792157408,14.3423321667845,14.7929792157408,2857790.02210833,0.0,1.0
2025-02-25,14.74,14.925,14.61,14.75,1515326,14.4402989165576,14.6215374036379,14.3129421418525,14.4500955915349,1546775.82292906,0.0,1.0
2025-02-26,14.69,15.0,14.545,14.75,1316501,14.391315541671,14.6950124659677,14.2492637545,14.4500955915349,1343824.31084924,0.0,1.0
2025-02-27,14.69,14.96,14.66,14.75,2700456,14.391315541671,14.6558257660585,14.3619255167391,14.4500955915349,2756502.59527239,0.0,1.0
2025-02-28,14.87,15.0,14.66,14.81,1490247,14.5676556912627,14.6950124659677,14.3619255167391,14.5088756413988,1521176.32099796,0.0,1.0
2025-03-03,14.66,15.06,14.56,14.9,2008182,14.3619255167391,14.7537925158316,14.263958766966,14.5970457161946,2049860.79935362,0.0,1.0
2025-03-04,14.22,14.66,14.0,14.43,3454590,13.9308718177374,14.3619255167391,13.7153449682365,14.1366019922609,3526288.26413095,0.0,1.0
2025-03-05,14.14,14.47,13.94,14.31,1675321,13.8524984179189,14.1757886921702,13.6565649183727,14.0190418925332,1710091.43804392,0.0,1.0
2025-03-06,13.82,14.11,13.67,13.93,3053087,13.5390048186449,13.823108392987,13.3920546939852,13.6467682433953,3116452.27290961,0.0,1.0
2025-03-07,13.8,13.965,13.45,13.75,2742510,13.5194114686903,13.6810566058159,13.1765278444844,13.4704280938037,2799429.40472293,0.0,1.0
2025-03-10,12.94,13.57,12.86,13.48,2834857,12.6768974206415,13.2940879442121,12.598524020823,13.2059178694163,2893693.01989222,0.0,1.0
2025-03-11,13.3,13.465,12.845,12.98,3279927,13.0295777198247,13.1912228569503,12.583829008357,12.7160841205507,3348000.2221121,0.0,1.0
2025-03-12,13.7,13.955,13.49,13.55,3554852,13.4214447189172,13.6712599308386,13.2157145443936,13.2744945942575,3628631.1511127,0.0,1.0
2025-03-13,13.42,13.86,13.41,13.76,2252032,13.1471378195524,13.5781915185542,13.1373411445751,13.480224768781,2298771.78248284,0.0,1.0
2025-03-14,13.96,13.98,13.47,13.57,3065536,13.7741250181004,13.7938587215647,13.2906492832244,13.389317800546,3106903.88709002,0.1,1.0
2025-03-17,14.2,14.43,14.005,14.28,2433130,14.0109294596723,14.2378670495121,13.8185258508951,14.0898642735296,2465963.88194278,0.0,1.0
2025-03-18,14.01,14.28,13.96,14.12,1936878,13.8234592767612,14.0898642735296,13.7741250181004,13.931994645815,1963015.20746099,0.0,1.0
2025-03-19,14.14,14.41,13.92,14.05,2382365,13.9517283492793,14.2181333460478,13.7346576111717,13.8629266836899,2414513.83345922,0.0,1.0
2025-03-20,14.09,14.33,13.91,13.91,2231512,13.9023940906185,14.1391985321904,13.7247907594396,13.7247907594396,2261625.14708294,0.0,1.0
2025-03-21,14.09,14.26,13.85,14.01,5918683,13.9023940906185,14.0701305700653,13.6655896490466,13.8234592767612,5998552.69002016,0.0,1.0
2025-03-24,14.73,14.81,14.31,14.36,3414687,14.533872601477,14.6128074153343,14.1194648287261,14.1687990873869,3460766.50657365,0.0,1.0
2025-03-25,14.52,14.925,14.52,14.71,3041043,14.3266687151016,14.7262762102542,14.3266687151016,14.5141388980127,3082080.36620932,0.0,1.0
2025-03-26,14.65,14.97,14.56,14.61,2107517,14.4549377876197,14.7706770430489,14.3661361220302,14.415470380691,2135956.89608874,0.0,1.0
2025-03-27,14.5,14.72,14.425,14.59,2860829,14.3069350116372,14.5240057497448,14.232933623646,14.3957366772267,2899434.46770805,0.0,1.0
2025-03-28,14.16,14.57,14.025,14.42,2424620,13.9714620527437,14.3760029737624,13.8382595543595,14.2280001977799,2457339.04371574,0.0,1.0
2025-03-31,14.19,14.275,13.85,13.86,1796853,14.0010626079402,14.0849308476635,13.6655896490466,13.6754565007788,1821100.63957146,0.0,1.0
2025-04-01,14.14,14.275,13.96,14.11,3389347,13.9517283492793,14.0849308476635,13.7741250181004,13.9221277940828,3435084.55584828,0.0,1.0
2025-04-02,14.15,14.3,13.93,13.93,2662883,13.9615952010115,14.109597976994,13.7445244629039,13.7445244629039,2698817.28466602,0.0,1.0
2025-04-03,12.96,13.4,12.735,13.3,4392517,12.787439844884,13.2215813210992,12.5654356809104,13.1229128037776,4451791.837189,0.0,1.0
2025-04-04,12.37,12.52,11.89,12.52,6223525,12.2052955926864,12.3532983686688,11.7316867095425,12.3532983686688,6307508.3815365,0.0,1.0
2025-04-07,12.11,13.09,11.7,12.01,5607184,11.9487574476501,12.9157089174022,11.5442165266314,11.8500889303285,5682850.16559225,0.0,1.0
2025-04-08,12.06,13.06,11.855,12.6,3980355,11.8994231889893,12.8861083622057,11.69715272848,12.4322331825261,4034067.9155287,0.0,1.0
2025-04-09,13.03,13.185,11.52,11.79,6856403,12.8565078070092,13.0094440088577,11.3666131954525,11.6330181922209,6948926.75608952,0.0,1.0
2025-04-10,12.1,12.91,11.7,12.62,6235255,11.938890595918,12.7381055862232,11.5442165266314,12.4519668859905,6319396.67206564,0.0,1.0
2025-04-11,12.29,12.3099,11.84,11.99,3629491,12.1263607788291,12.1459958137761,11.6823524508817,11.8303552268642,3678469.17996012,0.0,1.0
2025-04-14,12.63,12.675,12.175,12.46,5652233,12.4618337377226,12.5062345705174,12.0128919839092,12.2940972582759,5728507.07949231,0.0,1.0
2025-04-15,12.9,13.105,12.65,12.69,3157371,12.7282387344911,12.9305091950004,12.481567441187,12.5210348481156,3199978.15484315,0.0,1.0
2025-04-16,12.97,13.1,12.77,12.9,4015811,12.7973066966162,12.9255757691343,12.5999696619729,12.7282387344911,4070002.37665415,0.0,1.0
2025-04-17,13.21,13.33,13.0,13.0,2775006,13.0341111381881,13.1525133589741,12.8269072518127,12.8269072518127,2812453.32891153,0.0,1.0
2025-04-21,12.89,13.18,12.795,13.1,2193301,12.7183718827589,13.0045105829916,12.6246367913033,12.9255757691343,2222898.50859961,0.0,1.0
2025-04-22,13.36,13.4,13.02,13.06,2311252,13.1821139141706,13.2215813210992,12.846640955277,12.8861083622057,2342441.19881305,0.0,1.0
2025-04-23,13.74,14.17,13.67,13.82,3592769,13.5570542799928,13.9813289044758,13.4879863178677,13.6359890938501,3641251.63479291,0.0,1.0
2025-04-24,13.47,14.35,13.43,14.1,5439035,13.2906492832244,14.1589322356548,13.2511818762957,13.9122609423507,5512432.07827885,0.0,1.0
2025-04-25,13.2,13.465,13.145,13.2,3050930,13.024244286456,13.2857158573583,12.9699766019291,13.024244286456,3092100.78636804,0.0,1.0
2025-04-28,13.12,13.37,13.005,13.31,2652597,12.9453094725987,13.1919807659027,12.8318406776788,13.1327796555098,2688392.4802003,0.0,1.0
2025-04-29,13.54,13.63,12.98,13.05,3622861,13.3597172453495,13.448518910939,12.8071735483484,12.8762415104735,3671749.71140018,0.0,1.0
2025-04-30,13.48,13.62,13.19,13.36,2552578,13.3005161349565,13.4386520592068,13.0143774347238,13.1821139141706,2587023.77342836,0.0,1.0
2025-05-01,13.39,13.62,13.355,13.45,2458670,13.2117144693671,13.4386520592068,13.1771804883045,13.2709155797601,2491848.5315689,0.0,1.0
2025-05-02,13.74,13.815,13.49,13.56,1640069,13.5570542799928,13.631055667984,13.3103829866887,13.3794509488139,1662200.91729337,0.0,1.0
2025-05-05,13.77,13.905,13.47,13.47,1411351,13.5866548351893,13.7198573335735,13.2906492832244,13.2906492832244,1430396.48138152,0.0,1.0
2025-05-06,13.6,13.785,13.47,13.58,1146642,13.4189183557425,13.6014551127875,13.2906492832244,13.3991846522782,1162115.36478471,0.0,1.0
2025-05-07,13.64,13.85,13.575,13.74,1187613,13.4583857626712,13.6655896490466,13.3942512264121,13.5570542799928,1203639.24809842,0.0,1.0
2025-05-08,13.91,13.98,13.665,13.82,1193878,13.7247907594396,13.7938587215647,13.4830528920016,13.6359890938501,1209988.7911645,0.0,1.0
2025-05-09,13.76,13.95,13.71,13.91,1849996,13.5767879834571,13.7642581663682,13.5274537247963,13.7247907594396,1874960.77798499,0.0,1.0
2025-05-12,14.59,14.74,14.4,14.49,2982849,14.3957366772267,14.5437394532092,14.2082664943156,14.2970681599051,3023101.0670573,0.0,1.0
2025-05-13,14.62,14.71,14.48,14.6,1249792,14.4253372324232,14.5141388980127,14.2872013081729,14.4056035289589,1266657.32284795,0.0,1.0
2025-05-14,14.58,14.655,14.41,14.53,1420312,14.3858698254945,14.4598712134858,14.2181333460478,14.3365355668337,1439478.40562975,0.0,1.0
2025-05-15,14.42,14.63,14.35,14.47,1579070,14.2280001977799,14.4352040841554,14.1589322356548,14.2773344564407,1600378.76605828,0.0,1.0
2025-05-16,14.46,14.48,14.26,14.32,1926018,14.2674676047086,14.2872013081729,14.0701305700653,14.1293316804583,1952008.65715012,0.0,1.0
2025-05-19,14.39,14.44,14.16,14.16,1243665,14.1983996425834,14.2477339012442,13.9714620527437,13.9714620527437,1260447.64202339,0.0,1.0
2025-05-20,14.31,14.36,14.265,14.36,1669484,14.1194648287261,14.1687990873869,14.0750639959314,14.1687990873869,1692012.85812158,0.0,1.0
2025-05-21,13.82,14.295,13.81,14.17,1601875,13.6359890938501,14.1046645511279,13.6261222421179,13.9813289044758,1623491.50821661,0.0,1.0
2025-05-22,13.85,13.95,13.7,13.71,1071938,13.6655896490466,13.7642581663682,13.5175868730641,13.5274537247963,1086403.27137554,0.0,1.0
2025-05-23,13.76,13.8891,13.52,13.53,1360989,13.5767879834571,13.7041690393194,13.3399835418852,13.3498503936174,1379354.87118297,0.0,1.0
2025-05-27,14.0,14.015,13.655,14.0,1270814,13.8135924250291,13.8283927026273,13.4731860402694,13.8135924250291,1287963.00430607,0.0,1.0
2025-05-28,13.78,14.05,13.74,13.94,1503975,13.5965216869215,13.8629266836899,13.5570542799928,13.7543913146361,1524270.39629813,0.0,1.0
2025-05-29,13.87,13.87,13.665,13.86,2437528,13.6853233525109,13.6853233525109,13.4830528920016,13.6754565007788,2470421.23077034,0.0,1.0
2025-05-30,13.72,13.83,13.635,13.81,1313689,13.5373205765285,13.6458559455823,13.4534523368051,13.6261222421179,1331416.58115494,0.0,1.0
2025-06-02,13.62,13.695,13.32,13.59,1694136,13.4386520592068,13.5126534471981,13.1426465072419,13.4090515040103,1716997.52462837,0.0,1.0
2025-06-03,13.86,13.91,13.55,13.65,1397603,13.6754565007788,13.7247907594396,13.3695840970817,13.4682526144033,1416462.95894377,0.0,1.0
2025-06-04,13.68,13.94,13.655,13.83,1261021,13.4978531695998,13.7543913146361,13.4731860402694,13.6458559455823,1278037.85263071,0.0,1.0
2025-06-05,13.67,13.79,13.52,13.66,1697616,13.4879863178677,13.6063885386536,13.3399835418852,13.4781194661355,1720524.48550146,0.0,1.0
2025-06-06,13.99,14.03,13.79,13.9,1293340,13.8037255732969,13.8431929802255,13.6063885386536,13.7149239077074,1310792.98149785,0.0,1.0
2025-06-09,13.97,14.145,13.95,13.97,2807698,13.7839918698326,13.9566617751454,13.7642581663682,13.7839918698326,2845586.49122856,0.0,1.0
2025-06-10,14.28,14.32,13.92,14.01,1492227,14.0898642735296,14.1293316804583,13.7346576111717,13.8234592767612,1512363.86286793,0.0,1.0
2025-06-11,14.11,14.4,14.07,14.28,2498976,13.9221277940828,14.2082664943156,13.8826603871542,14.0898642735296,2532698.44103762,0.0,1.0
2025-06-12,14.06,14.085,13.855,14.02,1602253,13.872793535422,13.8974606647524,13.6705230749127,13.8333261284934,1623874.60913904,0.0,1.0
2025-06-13,13.64,13.87,13.595,13.845,1338251,13.4583857626712,13.6853233525109,13.4139849298764,13.6606562231805,1356310.03315639,0.0,1.0
2025-06-16,13.48,13.775,13.455,13.76,1682311,13.3991846522782,13.6924160671463,13.3743345323741,13.6775059952038,1692457.62846803,0.1,1.0
2025-06-17,13.34,13.58,13.29,13.32,2113097,13.2600239808153,13.4985851318945,13.2103237410072,13.2401438848921,2125841.85524729,0.0,1.0
2025-06-18,13.65,13.8,13.24,13.28,2275175,13.5681654676259,13.7172661870504,13.160623501199,13.2003836930456,2288897.40651387,0.0,1.0
2025-06-20,13.8,13.84,13.625,13.74,5225689,13.7172661870504,13.7570263788969,13.5433153477218,13.6576258992806,5257207.02774426,0.0,1.0
2025-06-23,13.91,13.995,13.57,13.73,2216033,13.8266067146283,13.9110971223022,13.4886450839329,13.6476858513189,2229398.69963812,0.0,1.0
2025-06-24,13.9,14.25,13.88,14.08,3344480,13.8166666666667,14.1645683453237,13.7967865707434,13.995587529976,3364651.77322074,0.0,1.0
2025-06-25,13.86,13.93,13.775,13.89,1779906,13.7769064748201,13.8464868105516,13.6924160671463,13.806726618705,1790641.25934862,0.0,1.0
2025-06-26,14.1,14.115,13.81,13.83,2162239,14.0154676258993,14.0303776978417,13.727206235012,13.7470863309353,2175280.24849216,0.0,1.0
2025-06-27,14.07,14.205,13.965,14.12,2265402,13.9856474820144,14.1198381294964,13.8812769784173,14.0353477218225,2279065.46200241,0.0,1.0
2025-06-30,14.05,14.21,14.02,14.17,2451490,13.9657673860911,14.1248081534772,13.9359472422062,14.0850479616307,2466275.82629675,0.0,1.0
2025-07-01,14.32,14.705,13.97,14.08,2900654,14.2341486810552,14.6168405275779,13.8862470023981,13.995587529976,2918148.89746682,0.0,1.0
2025-07-02,14.6,14.6,14.22,14.32,2342995,14.5124700239808,14.5124700239808,14.1347482014388,14.2341486810552,2357126.45355851,0.0,1.0
2025-07-03,14.76,14.9,14.585,14.63,1269010,14.6715107913669,14.8106714628297,14.4975599520384,14.5422901678657,1276663.86007238,0.0,1.0
2025-07-07,14.55,14.94,14.53,14.57,1800794,14.4627697841727,14.8504316546763,14.4428896882494,14.4826498800959,1811655.24246079,0.0,1.0
2025-07-08,14.81,14.96,14.61,14.72,2949503,14.7212110311751,14.8703117505995,14.5224100719424,14.6317505995204,2967292.52352231,0.0,1.0
2025-07-09,14.96,15.08,14.8001,14.91,1977433,14.8703117505995,14.9895923261391,14.711370383693,14.8206115107914,1989359.61640531,0.0,1.0
2025-07-10,15.13,15.34,14.87,14.93,2449938,15.0392925659472,15.2480335731415,14.7808513189448,14.8404916067146,2464714.46562124,0.0,1.0
2025-07-11,14.97,15.15,14.95,15.05,1527609,14.8802517985612,15.0591726618705,14.8603717026379,14.9597721822542,1536822.56453558,0.0,1.0
2025-07-14,14.95,15.08,14.85,14.93,2067411,14.8603717026379,14.9895923261391,14.7609712230216,14.8404916067146,2079880.30639324,0.0,1.0
2025-07-15,14.37,14.99,14.36,14.91,2458450,14.2838489208633,14.9001318944844,14.2739088729017,14.8206115107914,2473277.80458384,0.0,1.0
2025-07-16,14.44,14.51,14.075,14.47,4793305,14.3534292565947,14.4230095923261,13.9906175059952,14.3832494004796,4822215.16284681,0.0,1.0
2025-07-17,14.75,14.82,14.31,14.44,4700322,14.6615707434053,14.7311510791367,14.2242086330935,14.3534292565947,4728671.34861278,0.0,1.0
2025-07-18,15.03,15.06,14.605,14.81,2714644,14.9398920863309,14.9697122302158,14.5174400479616,14.7212110311751,2731017.00361882,0.0,1.0
2025-07-21,15.0,15.225,14.985,15.1,2702948,14.910071942446,15.1337230215827,14.8951618705036,15.0094724220623,2719250.46079615,0.0,1.0
2025-07-22,15.07,15.145,14.88,15.06,2745832,14.9796522781775,15.0542026378897,14.7907913669065,14.9697122302158,2762393.1097708,0.0,1.0
2025-07-23,15.26,15.29,14.92,15.2,2674114,15.1685131894484,15.1983333333333,14.830551558753,15.1088729016787,2690242.55247287,0.0,1.0
2025-07-24,14.59,15.12,14.515,15.075,4071157,14.5025299760192,15.0293525179856,14.427979616307,14.9846223021583,4095711.62605548,0.0,1.0
2025-07-25,15.11,15.15,14.52,14.66,3855176,15.019412470024,15.0591726618705,14.4329496402878,14.5721103117506,3878427.96622436,0.0,1.0
2025-07-28,15.13,15.28,14.99,15.18,3010327,15.0392925659472,15.1883932853717,14.9001318944844,15.0889928057554,3028483.37515079,0.0,1.0
2025-07-29,15.06,15.305,15.02,15.3,1615232,14.9697122302158,15.2132434052758,14.9299520383693,15.208273381295,1624974.05066345,0.0,1.0
2025-07-30,14.85,15.15,14.68,15.06,2615799,14.7609712230216,15.0591726618705,14.5919904076739,14.9697122302158,2631575.83353438,0.0,1.0
2025-07-31,14.52,14.78,14.475,14.68,2038745,14.4329496402878,14.6913908872902,14.3882194244604,14.5919904076739,2051041.41133896,0.0,1.0
2025-08-01,14.16,14.31,13.96,14.28,2112924,14.0751079136691,14.2242086330935,13.8763069544365,14.1943884892086,2125667.81182147,0.0,1.0
2025-08-04,14.38,14.38,14.11,14.18,1427572,14.2937889688249,14.2937889688249,14.0254076738609,14.0949880095923,1436182.20506635,0.0,1.0
2025-08-05,14.56,14.56,14.2,14.36,2512623,14.4727098321343,14.4727098321343,14.1148681055156,14.2739088729017,2527777.5416164,0.0,1.0
2025-08-06,14.39,14.55,14.35,14.54,2481958,14.3037290167866,14.4627697841727,14.26396882494,14.452829736211,2496927.58986731,0.0,1.0
2025-08-07,14.42,14.6,14.308,14.6,1775780,14.3335491606715,14.5124700239808,14.2222206235012,14.5124700239808,1786490.37394451,0.0,1.0
2025-08-08,14.54,14.635,14.345,14.56,1151887,14.452829736211,14.5472601918465,14.2589988009592,14.4727098321343,1158834.44873342,0.0,1.0
2025-08-11,14.48,14.62,14.35,14.56,1408396,14.3931894484412,14.5323501199041,14.26396882494,14.4727098321343,1416890.54764777,0.0,1.0
2025-08-12,15.18,15.2,14.57,14.67,2217630,15.0889928057554,15.1088729016787,14.4826498800959,14.5820503597122,2231005.33172497,0.0,1.0
2025-08-13,15.64,15.67,15.17,15.25,2754036,15.5462350119904,15.5760551558753,15.0790527577938,15.1585731414868,2770646.59107358,0.0,1.0
2025-08-14,15.79,15.795,15.35,15.35,1946605,15.6953357314149,15.7003057553957,15.2579736211031,15.2579736211031,1958345.68154402,0.0,1.0
2025-08-15,15.55,15.83,15.545,15.83,1689401,15.4567745803357,15.7350959232614,15.4518045563549,15.7350959232614,1699590.39083233,0.0,1.0
2025-08-18,15.62,15.64,15.395,15.48,1356340,15.5263549160671,15.5462350119904,15.3027038369305,15.3871942446043,1364520.57901086,0.0,1.0
2025-08-19,15.56,15.75,15.46,15.61,1496252,15.4667146282974,15.6555755395683,15.3673141486811,15.5164148681055,1505276.43908323,0.0,1.0
2025-08-20,15.72,15.75,15.54,15.58,1699144,15.6257553956835,15.6555755395683,15.4468345323741,15.4865947242206,1709392.15440289,0.0,1.0
2025-08-21,15.56,15.715,15.495,15.54,1231617,15.4667146282974,15.6207853717026,15.4021043165468,15.4468345323741,1239045.32931242,0.0,1.0
2025-08-22,16.29,16.365,15.595,15.6,4376082,16.1923381294964,16.2668884892086,15.5015047961631,15.5064748201439,4402475.73944512,0.0,1.0
2025-08-25,16.4,16.425,16.22,16.25,1598092,16.3016786570743,16.3265287769784,16.122757793765,16.1525779376499,1607730.67310012,0.0,1.0
2025-08-26,16.6,16.685,16.34,16.34,2154569,16.500479616307,16.5849700239808,16.2420383693046,16.2420383693046,2167563.98793727,0.0,1.0
2025-08-27,16.74,16.8,16.5,16.5,1574298,16.6396402877698,16.6992805755396,16.4010791366906,16.4010791366906,1583793.1628468,0.0,1.0
2025-08-28,16.83,16.87,16.675,16.83,2429970,16.7291007194245,16.768860911271,16.5750299760192,16.7291007194245,2444626.03136308,0.0,1.0
2025-08-29,16.92,17.0951,16.81,16.85,2072957,16.8185611510791,16.9926113908873,16.7092206235012,16.7489808153477,2085459.75633294,0.0,1.0
2025-09-02,16.71,16.86,16.515,16.76,1667597,16.6098201438849,16.7589208633094,16.4159892086331,16.659520383693,1677654.88299156,0.0,1.0
2025-09-03,16.76,17.005,16.655,16.78,1609091,16.659520383693,16.903051558753,16.5551498800959,16.6794004796163,1618796.01206273,0.0,1.0
2025-09-04,16.99,17.0,16.68,16.77,1741804,16.8881414868106,16.8980815347722,16.58,16.6694604316547,1752309.45235223,0.0,1.0
2025-09-05,16.84,17.22,16.675,17.0,2177861,16.7390407673861,17.1167625899281,16.5750299760192,16.8980815347722,2190996.47044632,0.0,1.0
2025-09-08,16.78,16.85,16.56,16.84,1921985,16.6794004796163,16.7489808153477,16.4607194244604,16.7390407673861,1933577.1893848,0.0,1.0
2025-09-09,16.79,16.9,16.71,16.76,2676887,16.6893405275779,16.7986810551559,16.6098201438849,16.659520383693,2693032.27744271,0.0,1.0
2025-09-10,16.82,17.02,16.75,16.78,1592442,16.7191606714628,16.9179616306954,16.6495803357314,16.6794004796163,1602046.59589868,0.0,1.0
2025-09-11,16.81,16.94,16.64,16.78,2377447,16.7092206235012,16.8384412470024,16.5402398081535,16.6794004796163,2391786.24607961,0.0,1.0
2025-09-12,16.65,16.78,16.47,16.77,3331948,16.5501798561151,16.6794004796163,16.3712589928058,16.6694604316547,3352044.18817853,0.0,1.0
2025-09-15,16.58,16.63,16.42,16.63,2938832,16.58,16.63,16.42,16.63,2938832,0.1,1.0
2025-09-16,16.41,16.5,16.125,16.48,1898894,16.41,16.5,16.125,16.48,1898894,0.0,1.0
2025-09-17,16.44,16.92,16.38,16.5,2351327,16.44,16.92,16.38,16.5,2351327,0.0,1.0
2025-09-18,17.05,17.065,16.525,16.59,1942790,17.05,17.065,16.525,16.59,1942790,0.0,1.0
2025-09-19,16.86,17.04,16.825,17.04,4279427,16.86,17.04,16.825,17.04,4279427,0.0,1.0
2025-09-22,16.5,16.885,16.48,16.77,1555079,16.5,16.885,16.48,16.77,1555079,0.0,1.0
2025-09-23,16.51,16.885,16.5,16.56,1588752,16.51,16.885,16.5,16.56,1588752,0.0,1.0
2025-09-24,16.71,16.73,16.465,16.48,2050199,16.71,16.73,16.465,16.48,2050199,0.0,1.0
2025-09-25,16.61,16.735,16.445,16.66,1651237,16.61,16.735,16.445,16.66,1651237,0.0,1.0
2025-09-26,16.68,16.84,16.55,16.67,1435507,16.68,16.84,16.55,16.67,1435507,0.0,1.0
2025-09-29,16.67,16.8,16.475,16.8,1923798,16.67,16.8,16.475,16.8,1923798,0.0,1.0
2025-09-30,16.55,16.89,16.36,16.73,3386489,16.55,16.89,16.36,16.73,3386489,0.0,1.0
2025-10-01,16.61,17.02,16.44,16.9,3071260,16.61,17.02,16.44,16.9,3071260,0.0,1.0
2025-10-02,16.92,16.935,16.53,16.59,3314409,16.92,16.935,16.53,16.59,3314409,0.0,1.0
2025-10-03,17.1,17.19,16.89,16.99,6110685,17.1,17.19,16.89,16.99,6110685,0.0,1.0
2025-10-06,17.81,17.86,17.19,17.23,8144415,17.81,17.86,17.19,17.23,8144415,0.0,1.0
2025-10-07,17.61,18.24,17.5,18.01,4784728,17.61,18.24,17.5,18.01,4784728,0.0,1.0
2025-10-08,17.71,17.97,17.48,17.74,4873020,17.71,17.97,17.48,17.74,4873020,0.0,1.0
2025-10-09,17.6,17.78,17.3649,17.74,4289409,17.6,17.78,17.3649,17.74,4289409,0.0,1.0
2025-10-10,16.48,17.78,16.445,17.73,5424598,16.48,17.78,16.445,17.73,5424598,0.0,1.0
2025-10-13,16.98,16.99,16.57,16.81,4447699,16.98,16.99,16.57,16.81,4447699,0.0,1.0
2025-10-14,17.49,17.62,16.775,16.78,5626228,17.49,17.62,16.775,16.78,5626228,0.0,1.0
2025-10-15,16.87,17.67,16.83,17.67,6096413,16.87,17.67,16.83,17.67,6096413,0.0,1.0
2025-10-16,15.56,16.79,15.33,16.63,8653405,15.56,16.79,15.33,16.63,8653405,0.0,1.0
2025-10-17,16.05,16.1,15.58,15.89,4714035,16.05,16.1,15.58,15.89,4714035,0.0,1.0
2025-10-20,16.68,16.74,16.11,16.18,3592365,16.68,16.74,16.11,16.18,3592365,0.0,1.0
2025-10-21,16.78,16.875,16.505,16.58,4249554,16.78,16.875,16.505,16.58,4249554,0.0,1.0
2025-10-22,16.88,17.05,16.695,16.8,5881856,16.88,17.05,16.695,16.8,5881856,0.0,1.0
2025-10-23,16.54,17.1,16.35,17.0,6774180,16.54,17.1,16.35,17.0,6774180,0.0,1.0
2025-10-24,16.98,17.04,16.71,16.8,4553680,16.98,17.04,16.71,16.8,4553680,0.0,1.0
2025-10-27,17.2,17.4,17.14,17.4,4019670,17.2,17.4,17.14,17.4,4019670,0.0,1.0
2025-10-28,17.15,17.55,17.06,17.33,3062771,17.15,17.55,17.06,17.33,3062771,0.0,1.0
2025-10-29,16.95,17.54,16.88,16.97,3348155,16.95,17.54,16.88,16.97,3348155,0.0,1.0
2025-10-30,17.01,17.17,16.84,16.93,2595775,17.01,17.17,16.84,16.93,2595775,0.0,1.0
2025-10-31,16.97,17.05,16.69,16.91,2269844,16.97,17.05,16.69,16.91,2269844,0.0,1.0
2025-11-03,16.93,16.97,16.53,16.91,3198692,16.93,16.97,16.53,16.91,3198692,0.0,1.0
2025-11-04,16.76,16.82,16.54,16.64,2130542,16.76,16.82,16.54,16.64,2130542,0.0,1.0
2025-11-05,17.06,17.24,16.74,16.74,1418673,17.06,17.24,16.74,16.74,1418673,0.0,1.0
2025-11-06,17.1,17.235,16.82,17.12,1901926,17.1,17.235,16.82,17.12,1901926,0.0,1.0
2025-11-07,17.09,17.245,16.86,16.99,1666209,17.09,17.245,16.86,16.99,1666209,0.0,1.0
2025-11-10,17.34,17.4475,17.09,17.13,1739828,17.34,17.4475,17.09,17.13,1739828,0.0,1.0
2025-11-11,17.51,17.635,17.3,17.42,2161780,17.51,17.635,17.3,17.42,2161780,0.0,1.0
2025-11-12,17.31,17.76,17.3,17.64,2669739,17.31,17.76,17.3,17.64,2669739,0.0,1.0
2025-11-13,17.01,17.435,16.825,17.25,2261266,17.01,17.435,16.825,17.25,2261266,0.0,1.0
2025-11-14,17.06,17.095,16.71,16.93,1318748,17.06,17.095,16.71,16.93,1318748,0.0,1.0
2025-11-17,16.2,17.13,16.17,17.0,1878351,16.2,17.13,16.17,17.0,1878351,0.0,1.0
2025-11-18,16.51,16.785,16.12,16.14,3316412,16.51,16.785,16.12,16.14,3316412,0.0,1.0
2025-11-19,16.9,16.94,16.45,16.59,2061917,16.9,16.94,16.45,16.59,2061917,0.0,1.0
2025-11-20,17.0,17.39,16.905,17.17,2534480,17.0,17.39,16.905,17.17,2534480,0.0,1.0
2025-11-21,17.75,17.83,17.0353,17.04,3159117,17.75,17.83,17.0353,17.04,3159117,0.0,1.0
2025-11-24,17.81,17.94,17.59,17.7,2502054,17.81,17.94,17.59,17.7,2502054,0.0,1.0
2025-11-25,18.6,18.705,17.94,17.94,3583237,18.6,18.705,17.94,17.94,3583237,0.0,1.0
2025-11-26,18.43,18.695,18.4,18.45,2412788,18.43,18.695,18.4,18.45,2412788,0.0,1.0