date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-10-22,31.0,31.5,31.0,31.5,1300,7.21476939047981,7.33113663871335,7.21476939047981,7.33113663871335,5585.76412063531,0.0,1.0
1997-10-23,31.12,31.12,31.12,31.12,800,7.24269753005586,7.24269753005586,7.24269753005586,7.24269753005586,3437.39330500634,0.0,1.0
1997-10-24,31.38,31.38,31.0,31.12,1000,7.3032084991373,7.3032084991373,7.21476939047981,7.24269753005586,4296.74163125793,0.0,1.0
1997-10-27,30.88,31.0,30.88,30.88,1200,7.18684125090376,7.21476939047981,7.18684125090376,7.18684125090376,5156.08995750952,0.0,1.0
1997-10-28,30.63,31.13,30.63,31.13,600,7.12865762678698,7.24502487502053,7.12865762678698,7.24502487502053,2578.04497875476,0.0,1.0
1997-10-29,30.12,30.62,30.12,30.25,1200,7.00996303358877,7.12633028182231,7.00996303358877,7.04021851812949,5156.08995750952,0.0,1.0
1997-10-30,31.0,31.0,30.56,31.0,1400,7.21476939047981,7.21476939047981,7.11236621203429,7.21476939047981,6015.4382837611,0.0,1.0
1997-10-31,30.56,30.56,30.56,30.56,100,7.11236621203429,7.11236621203429,7.11236621203429,7.11236621203429,429.674163125793,0.0,1.0
1997-11-03,30.56,30.56,30.56,30.56,0,7.11236621203429,7.11236621203429,7.11236621203429,7.11236621203429,0,0.0,1.0
1997-11-04,30.5,30.5,30.5,30.5,800,7.09840214224626,7.09840214224626,7.09840214224626,7.09840214224626,3437.39330500635,0.0,1.0
1997-11-05,30.12,30.38,30.12,30.12,700,7.00996303358877,7.07047400267021,7.00996303358877,7.00996303358877,3007.71914188055,0.0,1.0
1997-11-06,30.5,30.5,30.0,30.5,400,7.09840214224626,7.09840214224626,6.98203489401272,7.09840214224626,1718.69665250317,0.0,1.0
1997-11-07,30.0,30.0,29.88,30.0,400,6.98203489401272,6.98203489401272,6.95410675443667,6.98203489401272,1718.69665250317,0.0,1.0
1997-11-10,30.38,30.38,30.38,30.38,100,7.07047400267021,7.07047400267021,7.07047400267021,7.07047400267021,429.674163125793,0.0,1.0
1997-11-11,29.75,30.38,29.75,29.75,2800,6.92385126989594,7.07047400267021,6.92385126989594,6.92385126989594,12030.8765675222,0.0,1.0
1997-11-12,29.5,29.5,29.5,29.5,500,6.86566764577917,6.86566764577917,6.86566764577917,6.86566764577917,2148.37081562897,0.0,1.0
1997-11-13,29.88,29.88,29.88,29.88,500,6.95410675443667,6.95410675443667,6.95410675443667,6.95410675443667,2148.37081562896,0.0,1.0
1997-11-14,29.88,29.88,29.88,29.88,0,6.95410675443667,6.95410675443667,6.95410675443667,6.95410675443667,0,0.0,1.0
1997-11-17,14.75,14.75,14.75,14.75,1200,6.86566764577917,6.86566764577917,6.86566764577917,6.86566764577917,2578.04497875476,0.0,2.0
1997-11-18,15.5,15.5,15.25,15.5,400,7.21476939047981,7.21476939047981,7.09840214224626,7.21476939047981,859.348326251586,0.0,1.0
1997-11-19,14.25,15.13,14.25,14.25,1900,6.63293314931208,7.04254586309416,6.63293314931208,6.63293314931208,4081.90454969504,0.0,1.0
1997-11-20,15.0,15.0,14.63,15.0,2300,6.98203489401272,6.98203489401272,6.80981136662707,6.98203489401272,4941.25287594662,0.0,1.0
1997-11-21,15.0,15.12,14.75,15.0,2700,6.98203489401272,7.03789117316482,6.86566764577917,6.98203489401272,5800.60120219821,0.0,1.0
1997-11-24,14.25,15.12,14.25,14.25,1700,6.63293314931208,7.03789117316482,6.63293314931208,6.63293314931208,3652.23038656924,0.0,1.0
1997-11-25,14.25,14.62,14.25,14.25,1800,6.63293314931208,6.80515667669773,6.63293314931208,6.63293314931208,3867.06746813214,0.0,1.0
1997-11-26,14.25,14.25,14.25,14.25,0,6.63293314931208,6.63293314931208,6.63293314931208,6.63293314931208,0,0.0,1.0
1997-11-28,14.25,14.25,14.25,14.25,0,6.63293314931208,6.63293314931208,6.63293314931208,6.63293314931208,0,0.0,1.0
1997-12-01,14.25,14.25,14.25,14.25,0,6.63293314931208,6.63293314931208,6.63293314931208,6.63293314931208,0,0.0,1.0
1997-12-02,14.37,14.37,14.37,14.37,1000,6.68878942846418,6.68878942846418,6.68878942846418,6.68878942846418,2148.37081562897,0.0,1.0
1997-12-03,14.37,14.62,14.37,14.37,3300,6.68878942846418,6.80515667669773,6.68878942846418,6.68878942846418,7089.62369157559,0.0,1.0
1997-12-04,14.36,14.36,14.36,14.36,0,6.68413473853484,6.68413473853484,6.68413473853484,6.68413473853484,0,0.0,1.0
1997-12-05,14.12,14.12,14.12,14.12,2600,6.57242218023064,6.57242218023064,6.57242218023064,6.57242218023064,5585.76412063531,0.0,1.0
1997-12-08,14.37,14.37,14.37,14.37,700,6.68878942846418,6.68878942846418,6.68878942846418,6.68878942846418,1503.85957094028,0.0,1.0
1997-12-09,14.12,14.37,14.12,14.12,2700,6.57242218023064,6.68878942846418,6.57242218023064,6.57242218023064,5800.60120219821,0.0,1.0
1997-12-10,14.37,14.37,14.37,14.37,300,6.68878942846418,6.68878942846418,6.68878942846418,6.68878942846418,644.51124468869,0.0,1.0
1997-12-11,14.12,14.12,14.12,14.12,1300,6.57242218023064,6.57242218023064,6.57242218023064,6.57242218023064,2792.88206031765,0.0,1.0
1997-12-12,13.87,14.25,13.87,13.87,800,6.45605493199709,6.63293314931208,6.45605493199709,6.45605493199709,1718.69665250317,0.0,1.0
1997-12-15,13.86,13.86,13.86,13.86,0,6.45140024206775,6.45140024206775,6.45140024206775,6.45140024206775,0,0.0,1.0
1997-12-16,14.0,14.5,14.0,14.0,12300,6.51656590107854,6.74930039754563,6.51656590107854,6.51656590107854,26424.9610322363,0.0,1.0
1997-12-17,14.5,14.5,14.0,14.5,2300,6.74930039754563,6.74930039754563,6.51656590107854,6.74930039754563,4941.25287594662,0.0,1.0
1997-12-18,13.75,14.0,13.75,13.75,1100,6.40019865284499,6.51656590107854,6.40019865284499,6.40019865284499,2363.20789719186,0.0,1.0
1997-12-19,13.75,13.75,13.75,13.75,200,6.40019865284499,6.40019865284499,6.40019865284499,6.40019865284499,429.674163125793,0.0,1.0
1997-12-22,14.25,14.25,13.5,14.25,1800,6.63293314931208,6.63293314931208,6.28383140461145,6.63293314931208,3867.06746813214,0.0,1.0
1997-12-23,14.25,14.25,14.0,14.25,600,6.63293314931208,6.63293314931208,6.51656590107854,6.63293314931208,1289.02248937738,0.0,1.0
1997-12-24,14.25,14.25,14.25,14.25,0,6.63293314931208,6.63293314931208,6.63293314931208,6.63293314931208,0,0.0,1.0
1997-12-26,13.5,14.0,13.5,13.5,1100,6.28383140461145,6.51656590107854,6.28383140461145,6.28383140461145,2363.20789719186,0.0,1.0
1997-12-29,14.0,14.0,14.0,14.0,300,6.51656590107854,6.51656590107854,6.51656590107854,6.51656590107854,644.511244688689,0.0,1.0
1997-12-30,14.0,14.0,14.0,14.0,0,6.51656590107854,6.51656590107854,6.51656590107854,6.51656590107854,0,0.0,1.0
1997-12-31,13.87,14.12,13.87,13.87,1900,6.45605493199709,6.57242218023064,6.45605493199709,6.45605493199709,4081.90454969504,0.0,1.0
1998-01-02,14.37,14.37,14.12,14.37,1300,6.68878942846418,6.68878942846418,6.57242218023064,6.68878942846418,2792.88206031766,0.0,1.0
1998-01-05,14.5,14.5,14.37,14.5,1000,6.74930039754563,6.74930039754563,6.68878942846418,6.74930039754563,2148.37081562896,0.0,1.0
1998-01-06,13.75,14.5,13.75,13.75,5900,6.40019865284499,6.74930039754563,6.40019865284499,6.40019865284499,12675.3878122109,0.0,1.0
1998-01-07,13.75,13.75,13.75,13.75,100,6.40019865284499,6.40019865284499,6.40019865284499,6.40019865284499,214.837081562897,0.0,1.0
1998-01-08,13.75,13.75,13.5,13.75,800,6.40019865284499,6.40019865284499,6.28383140461145,6.40019865284499,1718.69665250317,0.0,1.0
1998-01-09,13.75,13.75,13.5,13.75,1600,6.40019865284499,6.40019865284499,6.28383140461145,6.40019865284499,3437.39330500635,0.0,1.0
1998-01-12,13.5,13.5,13.5,13.5,400,6.28383140461145,6.28383140461145,6.28383140461145,6.28383140461145,859.348326251585,0.0,1.0
1998-01-13,13.25,13.37,12.62,13.25,2400,6.1674641563779,6.22332043553,5.87421869082937,6.1674641563779,5156.08995750952,0.0,1.0
1998-01-14,13.37,13.37,13.37,13.37,200,6.22332043553,6.22332043553,6.22332043553,6.22332043553,429.674163125793,0.0,1.0
1998-01-15,12.62,13.0,12.62,12.62,300,5.87421869082937,6.05109690814435,5.87421869082937,5.87421869082937,644.511244688689,0.0,1.0
1998-01-16,12.75,12.75,12.75,12.75,3100,5.93472965991081,5.93472965991081,5.93472965991081,5.93472965991081,6659.94952844979,0.0,1.0
1998-01-20,12.87,12.87,12.81,12.87,2600,5.99058593906291,5.99058593906291,5.96265779948686,5.99058593906291,5585.76412063531,0.0,1.0
1998-01-21,13.0,13.0,13.0,13.0,2200,6.05109690814435,6.05109690814435,6.05109690814435,6.05109690814435,4726.41579438373,0.0,1.0
1998-01-22,12.5,13.0,12.5,12.5,8200,5.81836241167726,6.05109690814435,5.81836241167726,5.81836241167726,17616.6406881575,0.0,1.0
1998-01-23,12.75,12.75,12.75,12.75,200,5.93472965991081,5.93472965991081,5.93472965991081,5.93472965991081,429.674163125793,0.0,1.0
1998-01-26,12.75,12.75,12.5,12.75,800,5.93472965991081,5.93472965991081,5.81836241167726,5.93472965991081,1718.69665250317,0.0,1.0
1998-01-27,12.75,12.75,12.75,12.75,500,5.93472965991081,5.93472965991081,5.93472965991081,5.93472965991081,1074.18540781448,0.0,1.0
1998-01-28,12.0,12.5,12.0,12.0,5100,5.58562791521017,5.81836241167726,5.58562791521017,5.58562791521017,10956.6911597077,0.0,1.0
1998-01-29,12.0,12.37,11.87,12.0,4200,5.58562791521017,5.75785144259582,5.52511694612873,5.58562791521017,9023.15742564166,0.0,1.0
1998-01-30,12.0,12.37,11.62,12.0,3600,5.58562791521017,5.75785144259582,5.40874969789518,5.58562791521017,7734.13493626428,0.0,1.0
1998-02-02,12.37,12.37,12.37,12.37,600,5.75785144259582,5.75785144259582,5.75785144259582,5.75785144259582,1289.02248937738,0.0,1.0
1998-02-03,11.75,12.37,11.75,11.75,4300,5.46926066697663,5.75785144259582,5.46926066697663,5.46926066697663,9237.99450720455,0.0,1.0
1998-02-04,11.75,11.75,11.75,11.75,0,5.46926066697663,5.46926066697663,5.46926066697663,5.46926066697663,0,0.0,1.0
1998-02-05,11.62,12.0,11.62,11.62,1200,5.40874969789518,5.58562791521017,5.40874969789518,5.40874969789518,2578.04497875476,0.0,1.0
1998-02-06,11.87,11.87,11.87,11.87,500,5.52511694612873,5.52511694612873,5.52511694612873,5.52511694612873,1074.18540781448,0.0,1.0
1998-02-09,11.75,11.75,11.75,11.75,1100,5.46926066697663,5.46926066697663,5.46926066697663,5.46926066697663,2363.20789719186,0.0,1.0
1998-02-10,11.5,11.75,11.25,11.5,7500,5.35289341874308,5.46926066697663,5.23652617050954,5.35289341874308,16112.7811172173,0.0,1.0
1998-02-11,11.37,11.37,11.37,11.37,3100,5.29238244966164,5.29238244966164,5.29238244966164,5.29238244966164,6659.94952844979,0.0,1.0
1998-02-12,11.37,12.0,11.25,11.37,3800,5.29238244966164,5.58562791521017,5.23652617050954,5.29238244966164,8163.80909939007,0.0,1.0
1998-02-13,10.37,11.31,10.37,10.37,11000,4.82691345672746,5.26445431008559,4.82691345672746,4.82691345672746,23632.0789719186,0.0,1.0
1998-02-17,11.0,11.5,10.87,11.0,10500,5.12015892227599,5.35289341874308,5.05964795319455,5.12015892227599,22557.8935641042,0.0,1.0
1998-02-18,11.25,11.5,10.75,11.25,7100,5.23652617050954,5.35289341874308,5.00379167404245,5.23652617050954,15253.4327909656,0.0,1.0
1998-02-19,11.0,11.0,11.0,11.0,14300,5.12015892227599,5.12015892227599,5.12015892227599,5.12015892227599,30721.7026634942,0.0,1.0
1998-02-20,11.12,11.25,11.0,11.12,2400,5.17601520142809,5.23652617050954,5.12015892227599,5.17601520142809,5156.08995750952,0.0,1.0
1998-02-23,11.0,11.12,11.0,11.0,3000,5.12015892227599,5.17601520142809,5.12015892227599,5.12015892227599,6445.1124468869,0.0,1.0
1998-02-24,10.62,11.0,10.62,10.62,5500,4.943280704961,5.12015892227599,4.943280704961,4.943280704961,11816.0394859593,0.0,1.0
1998-02-25,10.87,11.0,10.87,10.87,3700,5.05964795319455,5.12015892227599,5.05964795319455,5.05964795319455,7948.97201782717,0.0,1.0
1998-02-26,11.12,11.37,11.0,11.12,4900,5.17601520142809,5.29238244966164,5.12015892227599,5.17601520142809,10527.0169965819,0.0,1.0
1998-02-27,11.25,11.25,11.13,11.25,5100,5.23652617050954,5.23652617050954,5.18066989135744,5.23652617050954,10956.6911597077,0.0,1.0
1998-03-02,11.13,11.13,11.13,11.13,2300,5.18066989135744,5.18066989135744,5.18066989135744,5.18066989135744,4941.25287594662,0.0,1.0
1998-03-03,11.13,11.13,11.13,11.13,1000,5.18066989135744,5.18066989135744,5.18066989135744,5.18066989135744,2148.37081562896,0.0,1.0
1998-03-04,11.25,11.25,11.0,11.25,3500,5.23652617050954,5.23652617050954,5.12015892227599,5.23652617050954,7519.29785470138,0.0,1.0
1998-03-05,10.75,11.25,10.75,10.75,1800,5.00379167404245,5.23652617050954,5.00379167404245,5.00379167404245,3867.06746813214,0.0,1.0
1998-03-06,11.0,11.0,11.0,11.0,100,5.12015892227599,5.12015892227599,5.12015892227599,5.12015892227599,214.837081562897,0.0,1.0
1998-03-09,11.0,11.0,11.0,11.0,0,5.12015892227599,5.12015892227599,5.12015892227599,5.12015892227599,0,0.0,1.0
1998-03-10,10.88,11.0,10.88,10.88,1200,5.06430264312389,5.12015892227599,5.06430264312389,5.06430264312389,2578.04497875476,0.0,1.0
1998-03-11,11.13,11.13,10.88,11.13,3200,5.18066989135744,5.18066989135744,5.06430264312389,5.18066989135744,6874.78661001269,0.0,1.0
1998-03-12,11.13,11.13,11.13,11.13,100,5.18066989135744,5.18066989135744,5.18066989135744,5.18066989135744,214.837081562896,0.0,1.0
1998-03-13,10.88,11.13,10.88,10.88,600,5.06430264312389,5.18066989135744,5.06430264312389,5.06430264312389,1289.02248937738,0.0,1.0
1998-03-16,10.75,10.88,10.75,10.75,6200,5.00379167404245,5.06430264312389,5.00379167404245,5.00379167404245,13319.8990568996,0.0,1.0
1998-03-17,10.88,10.88,10.75,10.88,600,5.06430264312389,5.06430264312389,5.00379167404245,5.06430264312389,1289.02248937738,0.0,1.0
1998-03-18,10.75,10.94,10.75,10.75,700,5.00379167404245,5.09223078269994,5.00379167404245,5.00379167404245,1503.85957094028,0.0,1.0
1998-03-19,10.88,10.94,10.88,10.88,4500,5.06430264312389,5.09223078269994,5.06430264312389,5.06430264312389,9667.66867033035,0.0,1.0
1998-03-20,10.75,10.94,10.75,10.75,6700,5.00379167404245,5.09223078269994,5.00379167404245,5.00379167404245,14394.0844647141,0.0,1.0
1998-03-23,10.75,10.75,10.75,10.75,800,5.00379167404245,5.00379167404245,5.00379167404245,5.00379167404245,1718.69665250317,0.0,1.0
1998-03-24,10.38,10.75,10.38,10.38,1100,4.8315681466568,5.00379167404245,4.8315681466568,4.8315681466568,2363.20789719186,0.0,1.0
1998-03-25,10.88,10.88,10.13,10.88,900,5.06430264312389,5.06430264312389,4.71520089842326,5.06430264312389,1933.53373406607,0.0,1.0
1998-03-26,10.75,10.75,10.75,10.75,200,5.00379167404245,5.00379167404245,5.00379167404245,5.00379167404245,429.674163125793,0.0,1.0
1998-03-27,10.88,10.88,10.63,10.88,5200,5.06430264312389,5.06430264312389,4.94793539489035,5.06430264312389,11171.5282412706,0.0,1.0
1998-03-30,10.88,10.88,10.5,10.88,7400,5.06430264312389,5.06430264312389,4.8874244258089,5.06430264312389,15897.9440356544,0.0,1.0
1998-03-31,10.88,10.88,10.88,10.88,0,5.06430264312389,5.06430264312389,5.06430264312389,5.06430264312389,0,0.0,1.0
1998-04-01,10.38,10.88,10.38,10.38,8000,4.8315681466568,5.06430264312389,4.8315681466568,4.8315681466568,17186.9665250317,0.0,1.0
1998-04-02,10.75,10.75,10.63,10.75,5900,5.00379167404245,5.00379167404245,4.94793539489035,5.00379167404245,12675.3878122109,0.0,1.0
1998-04-03,10.75,10.75,10.5,10.75,5000,5.00379167404245,5.00379167404245,4.8874244258089,5.00379167404245,10741.8540781448,0.0,1.0
1998-04-06,10.88,11.0,10.63,10.88,10800,5.06430264312389,5.12015892227599,4.94793539489035,5.06430264312389,23202.4048087928,0.0,1.0
1998-04-07,10.75,10.88,10.5,10.75,3600,5.00379167404245,5.06430264312389,4.8874244258089,5.00379167404245,7734.13493626427,0.0,1.0
1998-04-08,10.75,10.75,10.56,10.75,4100,5.00379167404245,5.00379167404245,4.91535256538495,5.00379167404245,8808.32034407875,0.0,1.0
1998-04-09,10.75,10.75,10.63,10.75,2500,5.00379167404245,5.00379167404245,4.94793539489035,5.00379167404245,5370.92703907241,0.0,1.0
1998-04-13,10.75,10.88,10.63,10.75,2300,5.00379167404245,5.06430264312389,4.94793539489035,5.00379167404245,4941.25287594662,0.0,1.0
1998-04-14,10.88,10.88,10.5,10.88,1000,5.06430264312389,5.06430264312389,4.8874244258089,5.06430264312389,2148.37081562897,0.0,1.0
1998-04-15,10.75,10.88,10.5,10.75,4900,5.00379167404245,5.06430264312389,4.8874244258089,5.00379167404245,10527.0169965819,0.0,1.0
1998-04-16,10.75,10.75,10.75,10.75,300,5.00379167404245,5.00379167404245,5.00379167404245,5.00379167404245,644.511244688689,0.0,1.0
1998-04-17,10.75,10.88,10.75,10.75,1500,5.00379167404245,5.06430264312389,5.00379167404245,5.00379167404245,3222.55622344345,0.0,1.0
1998-04-20,10.88,10.88,10.75,10.88,8400,5.06430264312389,5.06430264312389,5.00379167404245,5.06430264312389,18046.3148512833,0.0,1.0
1998-04-21,11.0,11.0,10.75,11.0,5400,5.12015892227599,5.12015892227599,5.00379167404245,5.12015892227599,11601.2024043964,0.0,1.0
1998-04-22,10.75,10.88,10.75,10.75,5300,5.00379167404245,5.06430264312389,5.00379167404245,5.00379167404245,11386.3653228335,0.0,1.0
1998-04-23,10.88,10.88,10.88,10.88,100,5.06430264312389,5.06430264312389,5.06430264312389,5.06430264312389,214.837081562897,0.0,1.0
1998-04-24,10.75,10.88,10.75,10.88,300,5.00379167404245,5.06430264312389,5.00379167404245,5.06430264312389,644.511244688689,0.0,1.0
1998-04-27,10.75,10.88,10.75,10.88,700,5.00379167404245,5.06430264312389,5.00379167404245,5.06430264312389,1503.85957094028,0.0,1.0
1998-04-28,11.0,11.0,11.0,11.0,100,5.12015892227599,5.12015892227599,5.12015892227599,5.12015892227599,214.837081562897,0.0,1.0
1998-04-29,10.88,10.88,10.88,10.88,200,5.06430264312389,5.06430264312389,5.06430264312389,5.06430264312389,429.674163125793,0.0,1.0
1998-04-30,10.88,10.88,10.88,10.88,700,5.06430264312389,5.06430264312389,5.06430264312389,5.06430264312389,1503.85957094028,0.0,1.0
1998-05-01,10.63,10.75,10.63,10.75,4600,4.94793539489035,5.00379167404245,4.94793539489035,5.00379167404245,9882.50575189323,0.0,1.0
1998-05-04,10.75,10.75,10.75,10.75,900,5.00379167404245,5.00379167404245,5.00379167404245,5.00379167404245,1933.53373406607,0.0,1.0
1998-05-05,10.75,11.0,10.63,10.75,1800,5.00379167404245,5.12015892227599,4.94793539489035,5.00379167404245,3867.06746813214,0.0,1.0
1998-05-06,10.75,10.75,10.75,10.75,400,5.04102919347718,5.04102919347718,5.04102919347718,5.04102919347718,853.000416177706,0.08,1.0
1998-05-07,10.88,10.88,10.88,10.88,600,5.10199047674714,5.10199047674714,5.10199047674714,5.10199047674714,1279.50062426656,0.0,1.0
1998-05-08,10.88,10.88,10.63,10.63,10500,5.10199047674714,5.10199047674714,4.98475723968953,4.98475723968953,22391.2609246648,0.0,1.0
1998-05-11,10.5,10.75,10.5,10.5,7300,4.92379595641957,5.04102919347718,4.92379595641957,4.92379595641957,15567.2575952431,0.0,1.0
1998-05-12,10.5,10.63,10.5,10.63,4800,4.92379595641957,4.98475723968953,4.92379595641957,4.98475723968953,10236.0049941325,0.0,1.0
1998-05-13,10.5,10.63,10.5,10.5,14800,4.92379595641957,4.98475723968953,4.92379595641957,4.92379595641957,31561.0153985751,0.0,1.0
1998-05-14,10.5,10.5,10.5,10.5,14300,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,30494.764878353,0.0,1.0
1998-05-15,10.63,10.63,10.63,10.63,5300,4.98475723968953,4.98475723968953,4.98475723968953,4.98475723968953,11302.2555143546,0.0,1.0
1998-05-18,10.5,10.5,10.5,10.5,200,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,426.500208088853,0.0,1.0
1998-05-19,10.5,10.5,10.5,10.5,1300,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,2772.25135257754,0.0,1.0
1998-05-20,10.5,10.5,10.5,10.5,1200,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,2559.00124853312,0.0,1.0
1998-05-21,10.5,10.5,10.5,10.5,1100,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,2345.75114448869,0.0,1.0
1998-05-22,10.63,10.63,10.63,10.63,700,4.98475723968953,4.98475723968953,4.98475723968953,4.98475723968953,1492.75072831099,0.0,1.0
1998-05-26,10.5,10.5,10.38,10.38,2900,4.92379595641957,4.92379595641957,4.86752400263192,4.86752400263192,6184.25301728837,0.0,1.0
1998-05-27,10.5,10.63,10.38,10.63,8900,4.92379595641957,4.98475723968953,4.86752400263192,4.98475723968953,18979.259259954,0.0,1.0
1998-05-28,10.5,10.63,10.38,10.5,2900,4.92379595641957,4.98475723968953,4.86752400263192,4.92379595641957,6184.25301728837,0.0,1.0
1998-05-29,10.5,10.5,10.38,10.38,1000,4.92379595641957,4.92379595641957,4.86752400263192,4.86752400263192,2132.50104044427,0.0,1.0
1998-06-01,10.5,10.5,10.5,10.5,0,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,0,0.0,1.0
1998-06-02,10.25,10.25,10.25,10.25,1100,4.80656271936196,4.80656271936196,4.80656271936196,4.80656271936196,2345.75114448869,0.0,1.0
1998-06-03,10.25,10.25,10.25,10.25,0,4.80656271936196,4.80656271936196,4.80656271936196,4.80656271936196,0,0.0,1.0
1998-06-04,10.5,10.5,10.5,10.5,1600,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,3412.00166471082,0.0,1.0
1998-06-05,10.63,10.63,10.63,10.63,500,4.98475723968953,4.98475723968953,4.98475723968953,4.98475723968953,1066.25052022213,0.0,1.0
1998-06-08,10.63,10.63,10.63,10.63,1000,4.98475723968953,4.98475723968953,4.98475723968953,4.98475723968953,2132.50104044426,0.0,1.0
1998-06-09,10.87,10.87,10.65,10.65,500,5.09730114726483,5.09730114726483,4.99413589865414,4.99413589865414,1066.25052022213,0.0,1.0
1998-06-10,11.0,11.0,11.0,11.0,300,5.15826243053479,5.15826243053479,5.15826243053479,5.15826243053479,639.750312133279,0.0,1.0
1998-06-11,11.0,11.0,10.9,11.0,2300,5.15826243053479,5.15826243053479,5.11136913571175,5.15826243053479,4904.75239302181,0.0,1.0
1998-06-12,11.0,11.0,11.0,11.0,100,5.15826243053479,5.15826243053479,5.15826243053479,5.15826243053479,213.250104044426,0.0,1.0
1998-06-15,11.0,11.0,11.0,11.0,0,5.15826243053479,5.15826243053479,5.15826243053479,5.15826243053479,0,0.0,1.0
1998-06-16,10.75,11.0,10.62,10.62,800,5.04102919347718,5.15826243053479,4.98006791020723,4.98006791020723,1706.00083235541,0.0,1.0
1998-06-17,11.15,11.25,10.75,11.12,3600,5.22860237276936,5.2754956675924,5.04102919347718,5.21453438432244,7677.00374559935,0.0,1.0
1998-06-18,11.0,11.25,11.0,11.25,600,5.15826243053479,5.2754956675924,5.15826243053479,5.2754956675924,1279.50062426656,0.0,1.0
1998-06-19,11.0,11.0,11.0,11.0,0,5.15826243053479,5.15826243053479,5.15826243053479,5.15826243053479,0,0.0,1.0
1998-06-22,11.0,11.0,11.0,11.0,0,5.15826243053479,5.15826243053479,5.15826243053479,5.15826243053479,0,0.0,1.0
1998-06-23,11.15,11.5,11.0,11.37,7100,5.22860237276936,5.39272890465001,5.15826243053479,5.33176762138005,15140.7573871543,0.0,1.0
1998-06-24,11.37,11.5,11.0,11.0,2200,5.33176762138005,5.39272890465001,5.15826243053479,5.15826243053479,4691.50228897738,0.0,1.0
1998-06-25,11.37,11.37,11.37,11.37,100,5.33176762138005,5.33176762138005,5.33176762138005,5.33176762138005,213.250104044426,0.0,1.0
1998-06-26,11.5,11.5,11.5,11.5,300,5.39272890465001,5.39272890465001,5.39272890465001,5.39272890465001,639.750312133279,0.0,1.0
1998-06-29,11.15,11.37,11.12,11.12,500,5.22860237276936,5.33176762138005,5.21453438432244,5.21453438432244,1066.25052022213,0.0,1.0
1998-06-30,11.13,11.38,11.13,11.38,900,5.21922371380475,5.33645695086236,5.21922371380475,5.33645695086236,1919.25093639984,0.0,1.0
1998-07-01,11.12,11.12,11.12,11.12,0,5.21453438432244,5.21453438432244,5.21453438432244,5.21453438432244,0,0.0,1.0
1998-07-02,11.12,11.12,11.12,11.12,0,5.21453438432244,5.21453438432244,5.21453438432244,5.21453438432244,0,0.0,1.0
1998-07-06,11.0,11.38,10.88,11.13,900,5.15826243053479,5.33645695086236,5.10199047674714,5.21922371380475,1919.25093639984,0.0,1.0
1998-07-07,11.0,11.0,11.0,11.0,0,5.15826243053479,5.15826243053479,5.15826243053479,5.15826243053479,0,0.0,1.0
1998-07-08,11.38,11.38,11.38,11.38,200,5.33645695086236,5.33645695086236,5.33645695086236,5.33645695086236,426.500208088853,0.0,1.0
1998-07-09,11.38,11.38,11.38,11.38,0,5.33645695086236,5.33645695086236,5.33645695086236,5.33645695086236,0,0.0,1.0
1998-07-10,11.25,11.25,11.25,11.25,1500,5.2754956675924,5.2754956675924,5.2754956675924,5.2754956675924,3198.7515606664,0.0,1.0
1998-07-13,11.31,11.38,11.25,11.25,3000,5.30363164448623,5.33645695086236,5.2754956675924,5.2754956675924,6397.50312133279,0.0,1.0
1998-07-14,11.38,11.38,11.38,11.38,1000,5.33645695086236,5.33645695086236,5.33645695086236,5.33645695086236,2132.50104044426,0.0,1.0
1998-07-15,11.5,11.5,11.5,11.5,2200,5.39272890465001,5.39272890465001,5.39272890465001,5.39272890465001,4691.50228897738,0.0,1.0
1998-07-16,11.5,11.5,11.25,11.25,4000,5.39272890465001,5.39272890465001,5.2754956675924,5.2754956675924,8530.00416177705,0.0,1.0
1998-07-17,11.5,11.5,11.5,11.5,300,5.39272890465001,5.39272890465001,5.39272890465001,5.39272890465001,639.750312133279,0.0,1.0
1998-07-20,11.38,11.5,11.38,11.5,2900,5.33645695086236,5.39272890465001,5.33645695086236,5.39272890465001,6184.25301728836,0.0,1.0
1998-07-21,10.5,11.25,9.75,11.25,18500,4.92379595641957,5.2754956675924,4.57209624524675,5.2754956675924,39451.2692482189,0.0,1.0
1998-07-22,10.5,10.63,10.5,10.63,500,4.92379595641957,4.98475723968953,4.92379595641957,4.98475723968953,1066.25052022213,0.0,1.0
1998-07-23,10.75,10.75,10.75,10.75,600,5.04102919347718,5.04102919347718,5.04102919347718,5.04102919347718,1279.50062426656,0.0,1.0
1998-07-24,10.5,10.5,10.5,10.5,700,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,1492.75072831099,0.0,1.0
1998-07-27,10.25,10.5,10.25,10.5,3400,4.80656271936196,4.92379595641957,4.80656271936196,4.92379595641957,7250.5035375105,0.0,1.0
1998-07-28,10.5,10.5,10.0,10.0,8400,4.92379595641957,4.92379595641957,4.68932948230436,4.68932948230436,17913.0087397318,0.0,1.0
1998-07-29,10.5,10.5,10.5,10.5,0,4.92379595641957,4.92379595641957,4.92379595641957,4.92379595641957,0,0.0,1.0
1998-07-30,10.25,10.25,10.25,10.25,200,4.80656271936196,4.80656271936196,4.80656271936196,4.80656271936196,426.500208088853,0.0,1.0
1998-07-31,10.38,10.38,10.38,10.38,700,4.86752400263192,4.86752400263192,4.86752400263192,4.86752400263192,1492.75072831099,0.0,1.0
1998-08-03,10.38,10.38,10.38,10.38,0,4.86752400263192,4.86752400263192,4.86752400263192,4.86752400263192,0,0.0,1.0
1998-08-04,10.0,10.25,10.0,10.25,2600,4.68932948230436,4.80656271936196,4.68932948230436,4.80656271936196,5544.50270515508,0.0,1.0
1998-08-05,10.0,10.0,10.0,10.0,0,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,0,0.0,1.0
1998-08-06,10.38,10.5,10.38,10.5,2000,4.86752400263192,4.92379595641957,4.86752400263192,4.92379595641957,4265.00208088853,0.0,1.0
1998-08-07,10.38,10.38,10.38,10.38,0,4.86752400263192,4.86752400263192,4.86752400263192,4.86752400263192,0,0.0,1.0
1998-08-10,10.0,10.25,9.875,10.25,5200,4.68932948230436,4.80656271936196,4.63071286377555,4.80656271936196,11089.0054103102,0.0,1.0
1998-08-11,10.0,10.0,10.0,10.0,0,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,0,0.0,1.0
1998-08-12,10.0,10.0,10.0,10.0,0,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,0,0.0,1.0
1998-08-13,10.0,10.0,10.0,10.0,0,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,0,0.0,1.0
1998-08-14,9.75,9.75,9.75,9.75,200,4.57209624524675,4.57209624524675,4.57209624524675,4.57209624524675,426.500208088852,0.0,1.0
1998-08-17,10.25,10.25,10.25,10.25,200,4.80656271936196,4.80656271936196,4.80656271936196,4.80656271936196,426.500208088853,0.0,1.0
1998-08-18,10.25,10.25,10.25,10.25,0,4.80656271936196,4.80656271936196,4.80656271936196,4.80656271936196,0,0.0,1.0
1998-08-19,10.0,10.25,10.0,10.25,8000,4.68932948230436,4.80656271936196,4.68932948230436,4.80656271936196,17060.0083235541,0.0,1.0
1998-08-20,10.0,10.0,10.0,10.0,0,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,0,0.0,1.0
1998-08-21,9.75,9.75,9.75,9.75,300,4.57209624524675,4.57209624524675,4.57209624524675,4.57209624524675,639.750312133279,0.0,1.0
1998-08-24,9.75,9.75,9.75,9.75,2200,4.57209624524675,4.57209624524675,4.57209624524675,4.57209624524675,4691.50228897738,0.0,1.0
1998-08-25,9.75,9.75,9.75,9.75,0,4.57209624524675,4.57209624524675,4.57209624524675,4.57209624524675,0,0.0,1.0
1998-08-26,9.75,10.0,9.5,9.5,6500,4.57209624524675,4.68932948230436,4.45486300818914,4.45486300818914,13861.2567628877,0.0,1.0
1998-08-27,10.0,10.0,10.0,10.0,5000,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,10662.5052022213,0.0,1.0
1998-08-28,10.0,10.0,10.0,10.0,0,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,0,0.0,1.0
1998-08-31,10.0,10.0,10.0,10.0,0,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,0,0.0,1.0
1998-09-01,9.0,9.5,9.0,9.25,4400,4.22039653407392,4.45486300818914,4.22039653407392,4.33762977113153,9383.00457795476,0.0,1.0
1998-09-02,9.875,9.875,9.875,9.875,100,4.63071286377555,4.63071286377555,4.63071286377555,4.63071286377555,213.250104044426,0.0,1.0
1998-09-03,9.88,9.88,9.88,9.88,0,4.6330575285167,4.6330575285167,4.6330575285167,4.6330575285167,0,0.0,1.0
1998-09-04,9.88,9.88,9.88,9.88,0,4.6330575285167,4.6330575285167,4.6330575285167,4.6330575285167,0,0.0,1.0
1998-09-08,9.0,9.0,8.875,9.0,2900,4.22039653407392,4.22039653407392,4.16177991554512,4.22039653407392,6184.25301728837,0.0,1.0
1998-09-09,9.0,9.0,9.0,9.0,400,4.22039653407392,4.22039653407392,4.22039653407392,4.22039653407392,853.000416177706,0.0,1.0
1998-09-10,9.0,9.0,9.0,9.0,0,4.22039653407392,4.22039653407392,4.22039653407392,4.22039653407392,0,0.0,1.0
1998-09-11,9.75,10.0,9.75,10.0,2000,4.57209624524675,4.68932948230436,4.57209624524675,4.68932948230436,4265.00208088852,0.0,1.0
1998-09-14,9.75,9.75,9.75,9.75,0,4.57209624524675,4.57209624524675,4.57209624524675,4.57209624524675,0,0.0,1.0
1998-09-15,9.875,9.875,8.625,8.625,500,4.63071286377555,4.63071286377555,4.04454667848751,4.04454667848751,1066.25052022213,0.0,1.0
1998-09-16,8.875,9.5,8.875,9.5,600,4.16177991554512,4.45486300818914,4.16177991554512,4.45486300818914,1279.50062426656,0.0,1.0
1998-09-17,8.88,8.88,8.88,8.88,0,4.16412458028627,4.16412458028627,4.16412458028627,4.16412458028627,0,0.0,1.0
1998-09-18,9.75,9.75,9.75,9.75,800,4.57209624524675,4.57209624524675,4.57209624524675,4.57209624524675,1706.00083235541,0.0,1.0
1998-09-21,9.75,9.75,9.75,9.75,100,4.57209624524675,4.57209624524675,4.57209624524675,4.57209624524675,213.250104044426,0.0,1.0
1998-09-22,9.75,9.75,9.75,9.75,0,4.57209624524675,4.57209624524675,4.57209624524675,4.57209624524675,0,0.0,1.0
1998-09-23,9.875,9.875,9.75,9.875,1300,4.63071286377555,4.63071286377555,4.57209624524675,4.63071286377555,2772.25135257754,0.0,1.0
1998-09-24,9.875,10.25,9.875,10.25,700,4.63071286377555,4.80656271936196,4.63071286377555,4.80656271936196,1492.75072831099,0.0,1.0
1998-09-25,10.0,10.0,10.0,10.0,3600,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,7677.00374559934,0.0,1.0
1998-09-28,10.0,10.0,10.0,10.0,0,4.68932948230436,4.68932948230436,4.68932948230436,4.68932948230436,0,0.0,1.0
1998-09-29,9.875,10.13,9.0,10.13,2900,4.63071286377555,4.75029076557431,4.22039653407392,4.75029076557431,6184.25301728837,0.0,1.0
1998-09-30,9.0,9.5,9.0,9.5,2600,4.22039653407392,4.45486300818914,4.22039653407392,4.45486300818914,5544.50270515509,0.0,1.0
1998-10-01,9.0,9.0,9.0,9.0,0,4.22039653407392,4.22039653407392,4.22039653407392,4.22039653407392,0,0.0,1.0
1998-10-02,9.5,9.5,9.0,9.0,900,4.45486300818914,4.45486300818914,4.22039653407392,4.22039653407392,1919.25093639984,0.0,1.0
1998-10-05,9.5,9.5,9.0,9.0,2500,4.45486300818914,4.45486300818914,4.22039653407392,4.22039653407392,5331.25260111066,0.0,1.0
1998-10-06,9.5,9.5,9.5,9.5,1000,4.45486300818914,4.45486300818914,4.45486300818914,4.45486300818914,2132.50104044426,0.0,1.0
1998-10-07,8.625,8.625,8.625,8.625,500,4.04454667848751,4.04454667848751,4.04454667848751,4.04454667848751,1066.25052022213,0.0,1.0
1998-10-08,8.62,8.62,8.62,8.62,0,4.04220201374635,4.04220201374635,4.04220201374635,4.04220201374635,0,0.0,1.0
1998-10-09,8.875,9.0,8.625,8.75,4000,4.16177991554512,4.22039653407392,4.04454667848751,4.10316329701631,8530.00416177705,0.0,1.0
1998-10-12,9.0,9.0,9.0,9.0,1000,4.22039653407392,4.22039653407392,4.22039653407392,4.22039653407392,2132.50104044426,0.0,1.0
1998-10-13,9.0,9.0,9.0,9.0,0,4.22039653407392,4.22039653407392,4.22039653407392,4.22039653407392,0,0.0,1.0
1998-10-14,8.75,8.75,8.5,8.75,3500,4.10316329701631,4.10316329701631,3.9859300599587,4.10316329701631,7463.75364155493,0.0,1.0
1998-10-15,8.75,8.75,8.75,8.75,400,4.10316329701631,4.10316329701631,4.10316329701631,4.10316329701631,853.000416177706,0.0,1.0
1998-10-16,9.0,9.0,8.75,8.75,2200,4.22039653407392,4.22039653407392,4.10316329701631,4.10316329701631,4691.50228897738,0.0,1.0
1998-10-19,9.0,9.0,9.0,9.0,2300,4.22039653407392,4.22039653407392,4.22039653407392,4.22039653407392,4904.75239302181,0.0,1.0
1998-10-20,8.875,9.125,8.875,9.0,1500,4.16177991554512,4.27901315260272,4.16177991554512,4.22039653407392,3198.75156066639,0.0,1.0
1998-10-21,8.88,8.88,8.88,8.88,0,4.16412458028627,4.16412458028627,4.16412458028627,4.16412458028627,0,0.0,1.0
1998-10-22,8.875,8.875,8.875,8.875,800,4.16177991554512,4.16177991554512,4.16177991554512,4.16177991554512,1706.00083235541,0.0,1.0
1998-10-23,9.25,9.25,8.75,8.75,5800,4.33762977113153,4.33762977113153,4.10316329701631,4.10316329701631,12368.5060345767,0.0,1.0
1998-10-26,8.812,8.812,8.812,8.812,600,4.1322371398066,4.1322371398066,4.1322371398066,4.1322371398066,1279.50062426656,0.0,1.0
1998-10-27,9.0,9.25,8.75,8.75,3100,4.22039653407392,4.33762977113153,4.10316329701631,4.10316329701631,6610.75322537722,0.0,1.0
1998-10-28,8.875,8.875,8.875,8.875,1000,4.16177991554512,4.16177991554512,4.16177991554512,4.16177991554512,2132.50104044426,0.0,1.0
1998-10-29,9.25,9.25,9.25,9.25,1800,4.33762977113153,4.33762977113153,4.33762977113153,4.33762977113153,3838.50187279967,0.0,1.0
1998-10-30,9.25,9.25,9.25,9.25,0,4.33762977113153,4.33762977113153,4.33762977113153,4.33762977113153,0,0.0,1.0
1998-11-02,8.875,8.875,8.875,8.875,200,4.16177991554512,4.16177991554512,4.16177991554512,4.16177991554512,426.500208088852,0.0,1.0
1998-11-03,9.125,9.125,9.125,9.125,700,4.27901315260272,4.27901315260272,4.27901315260272,4.27901315260272,1492.75072831099,0.0,1.0
1998-11-04,9.125,9.375,9.125,9.375,700,4.27901315260272,4.39624638966033,4.27901315260272,4.39624638966033,1492.75072831099,0.0,1.0
1998-11-05,9.0,9.0,8.875,8.875,1200,4.22039653407392,4.22039653407392,4.16177991554512,4.16177991554512,2559.00124853312,0.0,1.0
1998-11-06,9.5,9.5,8.875,8.875,2200,4.45486300818914,4.45486300818914,4.16177991554512,4.16177991554512,4691.50228897738,0.0,1.0
1998-11-09,9.0,9.0,8.875,8.875,800,4.22039653407392,4.22039653407392,4.16177991554512,4.16177991554512,1706.00083235541,0.0,1.0
1998-11-10,9.203,9.203,9.203,9.203,200,4.3155899225647,4.3155899225647,4.3155899225647,4.3155899225647,426.500208088853,0.0,1.0
1998-11-11,9.19,9.19,9.19,9.19,0,4.3094937942377,4.3094937942377,4.3094937942377,4.3094937942377,0,0.0,1.0
1998-11-12,9.375,9.375,8.906,8.906,1200,4.39624638966033,4.39624638966033,4.17631683694026,4.17631683694026,2559.00124853312,0.0,1.0
1998-11-13,9.0,9.0,8.875,8.875,1300,4.22039653407392,4.22039653407392,4.16177991554512,4.16177991554512,2772.25135257754,0.0,1.0
1998-11-16,8.875,8.875,8.875,8.875,500,4.16177991554512,4.16177991554512,4.16177991554512,4.16177991554512,1066.25052022213,0.0,1.0
1998-11-17,9.0,9.0,8.875,8.875,1400,4.22039653407392,4.22039653407392,4.16177991554512,4.16177991554512,2985.50145662197,0.0,1.0
1998-11-18,9.0,9.0,9.0,9.0,0,4.22039653407392,4.22039653407392,4.22039653407392,4.22039653407392,0,0.0,1.0
1998-11-19,8.875,8.875,8.75,8.75,500,4.19460522192125,4.19460522192125,4.13552627513362,4.13552627513362,1057.90646919747,0.07,1.0
1998-11-20,8.875,8.875,8.75,8.75,1100,4.19460522192125,4.19460522192125,4.13552627513362,4.13552627513362,2327.39423223444,0.0,1.0
1998-11-23,8.75,8.75,8.75,8.75,1900,4.13552627513362,4.13552627513362,4.13552627513362,4.13552627513362,4020.04458295041,0.0,1.0
1998-11-24,9.0,9.0,8.75,8.875,5600,4.25368416870887,4.25368416870887,4.13552627513362,4.19460522192125,11848.5524550117,0.0,1.0
1998-11-25,9.0,9.0,9.0,9.0,1000,4.25368416870887,4.25368416870887,4.25368416870887,4.25368416870887,2115.81293839495,0.0,1.0
1998-11-27,9.0,9.0,9.0,9.0,0,4.25368416870887,4.25368416870887,4.25368416870887,4.25368416870887,0,0.0,1.0
1998-11-30,9.0,9.0,9.0,9.0,0,4.25368416870887,4.25368416870887,4.25368416870887,4.25368416870887,0,0.0,1.0
1998-12-01,9.125,9.125,8.75,8.75,500,4.31276311549649,4.31276311549649,4.13552627513362,4.13552627513362,1057.90646919748,0.0,1.0
1998-12-02,8.75,9.0,8.75,9.0,1200,4.13552627513362,4.25368416870887,4.13552627513362,4.25368416870887,2538.97552607394,0.0,1.0
1998-12-03,8.75,8.75,8.75,8.75,0,4.13552627513362,4.13552627513362,4.13552627513362,4.13552627513362,0,0.0,1.0
1998-12-04,8.75,8.75,8.75,8.75,400,4.13552627513362,4.13552627513362,4.13552627513362,4.13552627513362,846.325175357981,0.0,1.0
1998-12-07,8.75,8.75,8.75,8.75,1600,4.13552627513362,4.13552627513362,4.13552627513362,4.13552627513362,3385.30070143192,0.0,1.0
1998-12-08,8.75,8.75,8.75,8.75,0,4.13552627513362,4.13552627513362,4.13552627513362,4.13552627513362,0,0.0,1.0
1998-12-09,8.75,9.125,8.75,9.125,2000,4.13552627513362,4.31276311549649,4.13552627513362,4.31276311549649,4231.62587678991,0.0,1.0
1998-12-10,8.75,8.75,8.75,8.75,6700,4.13552627513362,4.13552627513362,4.13552627513362,4.13552627513362,14175.9466872462,0.0,1.0
1998-12-11,8.875,8.875,8.5,8.625,7100,4.19460522192125,4.19460522192125,4.01736838155838,4.076447328346,15022.2718626041,0.0,1.0
1998-12-14,8.5,8.5,8.5,8.5,1100,4.01736838155838,4.01736838155838,4.01736838155838,4.01736838155838,2327.39423223444,0.0,1.0
1998-12-15,8.75,8.75,8.25,8.5,4900,4.13552627513362,4.13552627513362,3.89921048798313,4.01736838155838,10367.4833981353,0.0,1.0
1998-12-16,8.75,8.75,8.75,8.75,0,4.13552627513362,4.13552627513362,4.13552627513362,4.13552627513362,0,0.0,1.0
1998-12-17,8.0,8.0,8.0,8.0,1100,3.78105259440788,3.78105259440788,3.78105259440788,3.78105259440788,2327.39423223445,0.0,1.0
1998-12-18,8.5,8.5,8.5,8.5,200,4.01736838155838,4.01736838155838,4.01736838155838,4.01736838155838,423.16258767899,0.0,1.0
1998-12-21,8.5,8.5,8.5,8.5,0,4.01736838155838,4.01736838155838,4.01736838155838,4.01736838155838,0,0.0,1.0
1998-12-22,8.0,8.125,8.0,8.0,4600,3.78105259440788,3.84013154119551,3.78105259440788,3.78105259440788,9732.73951661679,0.0,1.0
1998-12-23,8.375,8.375,8.375,8.375,200,3.95828943477075,3.95828943477075,3.95828943477075,3.95828943477075,423.162587678991,0.0,1.0
1998-12-24,8.5,8.5,8.5,8.5,5400,4.01736838155838,4.01736838155838,4.01736838155838,4.01736838155838,11425.3898673327,0.0,1.0
1998-12-28,8.25,8.25,8.0,8.0,1700,3.89921048798313,3.89921048798313,3.78105259440788,3.78105259440788,3596.88199527142,0.0,1.0
1998-12-29,8.0,8.0,7.875,8.0,6500,3.78105259440788,3.78105259440788,3.72197364762026,3.78105259440788,13752.7840995672,0.0,1.0
1998-12-30,7.875,7.875,7.875,7.875,4000,3.72197364762026,3.72197364762026,3.72197364762026,3.72197364762026,8463.25175357981,0.0,1.0
1998-12-31,8.0,8.0,7.875,7.875,3100,3.78105259440788,3.78105259440788,3.72197364762026,3.72197364762026,6559.02010902436,0.0,1.0
1999-01-04,8.0,8.0,7.875,7.875,1500,3.78105259440788,3.78105259440788,3.72197364762026,3.72197364762026,3173.71940759243,0.0,1.0
1999-01-05,8.0,8.0,8.0,8.0,0,3.78105259440788,3.78105259440788,3.78105259440788,3.78105259440788,0,0.0,1.0
1999-01-06,7.875,8.0,7.875,8.0,1500,3.72197364762026,3.78105259440788,3.72197364762026,3.78105259440788,3173.71940759243,0.0,1.0
1999-01-07,7.875,7.875,7.875,7.875,2300,3.72197364762026,3.72197364762026,3.72197364762026,3.72197364762026,4866.36975830839,0.0,1.0
1999-01-08,8.125,8.125,7.937,8.0,4600,3.84013154119551,3.84013154119551,3.75127680522692,3.78105259440788,9732.73951661677,0.0,1.0
1999-01-11,8.12,8.12,8.12,8.12,0,3.837768383324,3.837768383324,3.837768383324,3.837768383324,0,0.0,1.0
1999-01-12,8.0,8.125,7.75,8.0,9200,3.78105259440788,3.84013154119551,3.66289470083264,3.78105259440788,19465.4790332336,0.0,1.0
1999-01-13,8.0,8.0,8.0,8.0,0,3.78105259440788,3.78105259440788,3.78105259440788,3.78105259440788,0,0.0,1.0
1999-01-14,8.125,8.125,8.125,8.125,200,3.84013154119551,3.84013154119551,3.84013154119551,3.84013154119551,423.16258767899,0.0,1.0
1999-01-15,8.0,8.0,7.937,7.937,700,3.78105259440788,3.78105259440788,3.75127680522692,3.75127680522692,1481.06905687647,0.0,1.0
1999-01-19,8.0,8.0,8.0,8.0,1400,3.78105259440788,3.78105259440788,3.78105259440788,3.78105259440788,2962.13811375294,0.0,1.0
1999-01-20,7.625,7.812,7.625,7.812,3200,3.60381575404501,3.6921978584393,3.60381575404501,3.6921978584393,6770.60140286385,0.0,1.0
1999-01-21,7.62,7.62,7.62,7.62,0,3.60145259617351,3.60145259617351,3.60145259617351,3.60145259617351,0,0.0,1.0
1999-01-22,7.75,8.0,7.625,8.0,6000,3.66289470083264,3.78105259440788,3.60381575404501,3.78105259440788,12694.8776303697,0.0,1.0
1999-01-25,7.75,7.75,7.75,7.75,0,3.66289470083264,3.66289470083264,3.66289470083264,3.66289470083264,0,0.0,1.0
1999-01-26,7.875,7.875,7.625,7.875,3600,3.72197364762026,3.72197364762026,3.60381575404501,3.72197364762026,7616.92657822183,0.0,1.0
1999-01-27,8.125,8.25,7.625,7.625,7200,3.84013154119551,3.89921048798313,3.60381575404501,3.60381575404501,15233.8531564436,0.0,1.0
1999-01-28,8.12,8.12,8.12,8.12,0,3.837768383324,3.837768383324,3.837768383324,3.837768383324,0,0.0,1.0
1999-01-29,8.25,8.5,8.0,8.25,2100,3.89921048798313,4.01736838155838,3.78105259440788,3.89921048798313,4443.2071706294,0.0,1.0
1999-02-01,8.0,8.0,8.0,8.0,300,3.78105259440788,3.78105259440788,3.78105259440788,3.78105259440788,634.743881518486,0.0,1.0
1999-02-02,8.125,8.5,8.125,8.5,1100,3.84013154119551,4.01736838155838,3.84013154119551,4.01736838155838,2327.39423223444,0.0,1.0
1999-02-03,8.125,8.125,8.125,8.125,200,3.84013154119551,3.84013154119551,3.84013154119551,3.84013154119551,423.16258767899,0.0,1.0
1999-02-04,8.12,8.12,8.12,8.12,0,3.837768383324,3.837768383324,3.837768383324,3.837768383324,0,0.0,1.0
1999-02-05,8.12,8.12,8.12,8.12,0,3.837768383324,3.837768383324,3.837768383324,3.837768383324,0,0.0,1.0
1999-02-08,8.12,8.12,8.12,8.12,0,3.837768383324,3.837768383324,3.837768383324,3.837768383324,0,0.0,1.0
1999-02-09,8.12,8.12,8.12,8.12,0,3.837768383324,3.837768383324,3.837768383324,3.837768383324,0,0.0,1.0
1999-02-10,8.125,8.625,8.125,8.625,2900,3.84013154119551,4.076447328346,3.84013154119551,4.076447328346,6135.85752134535,0.0,1.0
1999-02-11,8.25,8.25,8.25,8.25,800,3.89921048798313,3.89921048798313,3.89921048798313,3.89921048798313,1692.65035071596,0.0,1.0
1999-02-12,7.75,7.75,7.75,7.75,300,3.66289470083264,3.66289470083264,3.66289470083264,3.66289470083264,634.743881518485,0.0,1.0
1999-02-16,7.75,7.75,7.75,7.75,0,3.66289470083264,3.66289470083264,3.66289470083264,3.66289470083264,0,0.0,1.0
1999-02-17,7.75,7.75,7.75,7.75,0,3.66289470083264,3.66289470083264,3.66289470083264,3.66289470083264,0,0.0,1.0
1999-02-18,8.0,8.25,8.0,8.25,1300,3.78105259440788,3.89921048798313,3.78105259440788,3.89921048798313,2750.55681991344,0.0,1.0
1999-02-19,8.0,8.0,8.0,8.0,0,3.78105259440788,3.78105259440788,3.78105259440788,3.78105259440788,0,0.0,1.0
1999-02-22,8.406,8.75,8.25,8.25,5000,3.97294101357408,4.13552627513362,3.89921048798313,3.89921048798313,10579.0646919748,0.0,1.0
1999-02-23,8.41,8.41,8.41,8.41,0,3.97483153987129,3.97483153987129,3.97483153987129,3.97483153987129,0,0.0,1.0
1999-02-24,8.41,8.41,8.41,8.41,0,3.97483153987129,3.97483153987129,3.97483153987129,3.97483153987129,0,0.0,1.0
1999-02-25,8.41,8.41,8.41,8.41,0,3.97483153987129,3.97483153987129,3.97483153987129,3.97483153987129,0,0.0,1.0
1999-02-26,8.125,8.125,8.0,8.0,2600,3.84013154119551,3.84013154119551,3.78105259440788,3.78105259440788,5501.11363982687,0.0,1.0
1999-03-01,8.125,8.125,8.125,8.125,600,3.84013154119551,3.84013154119551,3.84013154119551,3.84013154119551,1269.48776303697,0.0,1.0
1999-03-02,8.5,8.875,8.5,8.5,3100,4.01736838155838,4.19460522192125,4.01736838155838,4.01736838155838,6559.02010902434,0.0,1.0
1999-03-03,8.625,9.0,8.5,8.5,6200,4.076447328346,4.25368416870887,4.01736838155838,4.01736838155838,13118.0402180487,0.0,1.0
1999-03-04,8.875,8.875,8.875,8.875,300,4.19460522192125,4.19460522192125,4.19460522192125,4.19460522192125,634.743881518485,0.0,1.0
1999-03-05,8.88,8.88,8.88,8.88,0,4.19696837979275,4.19696837979275,4.19696837979275,4.19696837979275,0,0.0,1.0
1999-03-08,8.75,9.0,8.75,8.875,1100,4.13552627513362,4.25368416870887,4.13552627513362,4.19460522192125,2327.39423223445,0.0,1.0
1999-03-09,9.125,9.125,9.125,9.125,100,4.31276311549649,4.31276311549649,4.31276311549649,4.31276311549649,211.581293839495,0.0,1.0
1999-03-10,9.12,9.12,9.12,9.12,1500,4.31039995762499,4.31039995762499,4.31039995762499,4.31039995762499,3173.71940759243,0.0,1.0
1999-03-11,8.625,9.0,8.625,9.0,600,4.076447328346,4.25368416870887,4.076447328346,4.25368416870887,1269.48776303697,0.0,1.0
1999-03-12,8.625,9.5,8.625,9.5,1300,4.076447328346,4.48999995585936,4.076447328346,4.48999995585936,2750.55681991344,0.0,1.0
1999-03-15,9.0,9.0,9.0,9.0,200,4.25368416870887,4.25368416870887,4.25368416870887,4.25368416870887,423.16258767899,0.0,1.0
1999-03-16,8.75,8.75,8.75,8.75,300,4.13552627513362,4.13552627513362,4.13552627513362,4.13552627513362,634.743881518486,0.0,1.0
1999-03-17,9.0,9.0,9.0,9.0,100,4.25368416870887,4.25368416870887,4.25368416870887,4.25368416870887,211.581293839495,0.0,1.0
1999-03-18,9.0,9.0,9.0,9.0,0,4.25368416870887,4.25368416870887,4.25368416870887,4.25368416870887,0,0.0,1.0
1999-03-19,9.125,9.125,9.125,9.125,100,4.31276311549649,4.31276311549649,4.31276311549649,4.31276311549649,211.581293839495,0.0,1.0
1999-03-22,8.875,8.875,8.875,8.875,700,4.19460522192125,4.19460522192125,4.19460522192125,4.19460522192125,1481.06905687646,0.0,1.0
1999-03-23,8.75,9.125,8.75,8.75,3200,4.13552627513362,4.31276311549649,4.13552627513362,4.13552627513362,6770.60140286385,0.0,1.0
1999-03-24,8.875,8.875,8.75,8.75,1100,4.19460522192125,4.19460522192125,4.13552627513362,4.13552627513362,2327.39423223444,0.0,1.0
1999-03-25,8.875,9.125,8.875,9.0,2000,4.19460522192125,4.31276311549649,4.19460522192125,4.25368416870887,4231.6258767899,0.0,1.0
1999-03-26,9.125,9.125,8.625,8.625,1700,4.31276311549649,4.31276311549649,4.076447328346,4.076447328346,3596.88199527142,0.0,1.0
1999-03-29,9.0,9.0,9.0,9.0,700,4.25368416870887,4.25368416870887,4.25368416870887,4.25368416870887,1481.06905687647,0.0,1.0
1999-03-30,9.25,9.25,9.25,9.25,200,4.37184206228412,4.37184206228412,4.37184206228412,4.37184206228412,423.16258767899,0.0,1.0
1999-03-31,9.25,9.375,9.25,9.375,600,4.37184206228412,4.43092100907174,4.37184206228412,4.43092100907174,1269.48776303697,0.0,1.0
1999-04-01,9.375,9.375,9.375,9.375,1000,4.43092100907174,4.43092100907174,4.43092100907174,4.43092100907174,2115.81293839495,0.0,1.0
1999-04-05,9.0,9.5,9.0,9.5,8300,4.25368416870887,4.48999995585936,4.25368416870887,4.48999995585936,17561.2473886781,0.0,1.0
1999-04-06,9.0,9.5,8.75,8.75,2400,4.25368416870887,4.48999995585936,4.13552627513362,4.13552627513362,5077.95105214788,0.0,1.0
1999-04-07,9.25,9.25,9.0,9.25,3300,4.37184206228412,4.37184206228412,4.25368416870887,4.37184206228412,6982.18269670333,0.0,1.0
1999-04-08,8.625,9.25,8.625,9.25,10900,4.076447328346,4.37184206228412,4.076447328346,4.37184206228412,23062.361028505,0.0,1.0
1999-04-09,9.0,9.25,8.75,8.75,3300,4.25368416870887,4.37184206228412,4.13552627513362,4.13552627513362,6982.18269670334,0.0,1.0
1999-04-12,9.0,9.5,8.75,9.5,1900,4.25368416870887,4.48999995585936,4.13552627513362,4.48999995585936,4020.04458295041,0.0,1.0
1999-04-13,9.0,9.5,8.75,9.5,4900,4.25368416870887,4.48999995585936,4.13552627513362,4.48999995585936,10367.4833981353,0.0,1.0
1999-04-14,9.0,9.0,8.875,8.875,5600,4.25368416870887,4.25368416870887,4.19460522192125,4.19460522192125,11848.5524550117,0.0,1.0
1999-04-15,9.0,9.375,8.5,9.375,8000,4.25368416870887,4.43092100907174,4.01736838155838,4.43092100907174,16926.5035071596,0.0,1.0
1999-04-16,9.0,9.375,9.0,9.375,3300,4.25368416870887,4.43092100907174,4.25368416870887,4.43092100907174,6982.18269670334,0.0,1.0
1999-04-19,9.375,9.375,8.75,9.0,1500,4.43092100907174,4.43092100907174,4.13552627513362,4.25368416870887,3173.71940759243,0.0,1.0
1999-04-20,9.125,9.125,8.875,8.875,700,4.31276311549649,4.31276311549649,4.19460522192125,4.19460522192125,1481.06905687647,0.0,1.0
1999-04-21,9.0,9.125,8.625,8.625,1700,4.25368416870887,4.31276311549649,4.076447328346,4.076447328346,3596.88199527142,0.0,1.0
1999-04-22,8.625,8.625,8.625,8.625,1000,4.076447328346,4.076447328346,4.076447328346,4.076447328346,2115.81293839495,0.0,1.0
1999-04-23,8.62,8.62,8.62,8.62,0,4.0740841704745,4.0740841704745,4.0740841704745,4.0740841704745,0,0.0,1.0
1999-04-26,9.0,9.0,9.0,9.0,400,4.31039995762499,4.31039995762499,4.31039995762499,4.31039995762499,835.18931778748,0.12,1.0
1999-04-27,9.0,9.0,8.5,8.625,3300,4.31039995762499,4.31039995762499,4.07093329331249,4.13079995939061,6890.31187174671,0.0,1.0
1999-04-28,9.0,9.0,9.0,9.0,100,4.31039995762499,4.31039995762499,4.31039995762499,4.31039995762499,208.79732944687,0.0,1.0
1999-04-29,8.625,8.625,8.5,8.5,600,4.13079995939061,4.13079995939061,4.07093329331249,4.07093329331249,1252.78397668122,0.0,1.0
1999-04-30,8.62,8.62,8.62,8.62,0,4.12840529274749,4.12840529274749,4.12840529274749,4.12840529274749,0,0.0,1.0
1999-05-03,8.875,8.875,8.875,8.875,600,4.25053329154686,4.25053329154686,4.25053329154686,4.25053329154686,1252.78397668122,0.0,1.0
1999-05-04,8.5,8.75,7.875,8.625,11400,4.07093329331249,4.19066662546874,3.77159996292186,4.13079995939061,23802.8955569432,0.0,1.0
1999-05-05,8.25,8.25,8.25,8.25,4600,3.95119996115624,3.95119996115624,3.95119996115624,3.95119996115624,9604.67715455603,0.0,1.0
1999-05-06,8.0,8.0,8.0,8.0,100,3.83146662899999,3.83146662899999,3.83146662899999,3.83146662899999,208.79732944687,0.0,1.0
1999-05-07,8.125,8.25,8.125,8.25,700,3.89133329507811,3.95119996115624,3.89133329507811,3.95119996115624,1461.58130612809,0.0,1.0
1999-05-10,8.25,8.25,8.25,8.25,700,3.95119996115624,3.95119996115624,3.95119996115624,3.95119996115624,1461.58130612809,0.0,1.0
1999-05-11,8.25,8.25,8.25,8.25,200,3.95119996115624,3.95119996115624,3.95119996115624,3.95119996115624,417.59465889374,0.0,1.0
1999-05-12,8.375,8.375,8.375,8.375,1100,4.01106662723436,4.01106662723436,4.01106662723436,4.01106662723436,2296.77062391557,0.0,1.0
1999-05-13,8.25,8.625,8.125,8.625,1900,3.95119996115624,4.13079995939061,3.89133329507811,4.13079995939061,3967.14925949053,0.0,1.0
1999-05-14,8.125,8.25,8.0,8.25,1100,3.89133329507811,3.95119996115624,3.83146662899999,3.95119996115624,2296.77062391558,0.0,1.0
1999-05-17,8.125,8.125,8.0,8.125,1600,3.89133329507811,3.89133329507811,3.83146662899999,3.89133329507811,3340.75727114993,0.0,1.0
1999-05-18,8.125,8.125,8.0,8.0,1100,3.89133329507811,3.89133329507811,3.83146662899999,3.83146662899999,2296.77062391558,0.0,1.0
1999-05-19,8.375,8.375,8.375,8.375,200,4.01106662723436,4.01106662723436,4.01106662723436,4.01106662723436,417.594658893741,0.0,1.0
1999-05-20,8.25,8.375,8.25,8.375,1200,3.95119996115624,4.01106662723436,3.95119996115624,4.01106662723436,2505.56795336244,0.0,1.0
1999-05-21,8.375,8.5,8.375,8.5,1200,4.01106662723436,4.07093329331249,4.01106662723436,4.07093329331249,2505.56795336244,0.0,1.0
1999-05-24,8.5,8.5,8.5,8.5,100,4.07093329331249,4.07093329331249,4.07093329331249,4.07093329331249,208.79732944687,0.0,1.0
1999-05-25,8.5,8.5,8.25,8.5,2700,4.07093329331249,4.07093329331249,3.95119996115624,4.07093329331249,5637.52789506549,0.0,1.0
1999-05-26,8.5,8.5,8.5,8.5,0,4.07093329331249,4.07093329331249,4.07093329331249,4.07093329331249,0,0.0,1.0
1999-05-27,8.5,8.5,8.25,8.25,3500,4.07093329331249,4.07093329331249,3.95119996115624,3.95119996115624,7307.90653064045,0.0,1.0
1999-05-28,8.25,8.25,8.25,8.25,500,3.95119996115624,3.95119996115624,3.95119996115624,3.95119996115624,1043.98664723435,0.0,1.0
1999-06-01,8.25,8.25,8.25,8.25,1000,3.95119996115624,3.95119996115624,3.95119996115624,3.95119996115624,2087.9732944687,0.0,1.0
1999-06-02,8.5,8.5,8.25,8.25,5000,4.07093329331249,4.07093329331249,3.95119996115624,3.95119996115624,10439.8664723435,0.0,1.0
1999-06-03,8.375,8.5,8.375,8.5,1800,4.01106662723436,4.07093329331249,4.01106662723436,4.07093329331249,3758.35193004367,0.0,1.0
1999-06-04,8.38,8.38,8.38,8.38,0,4.01346129387749,4.01346129387749,4.01346129387749,4.01346129387749,0,0.0,1.0
1999-06-07,8.75,8.75,8.5,8.5,1400,4.19066662546874,4.19066662546874,4.07093329331249,4.07093329331249,2923.16261225618,0.0,1.0
1999-06-08,8.75,8.75,8.75,8.75,0,4.19066662546874,4.19066662546874,4.19066662546874,4.19066662546874,0,0.0,1.0
1999-06-09,9.625,9.625,9.625,9.625,500,4.60973328801561,4.60973328801561,4.60973328801561,4.60973328801561,1043.98664723435,0.0,1.0
1999-06-10,9.312,9.937,9.0,9.0,11700,4.45982715615599,4.75916048654661,4.31039995762499,4.31039995762499,24429.2875452838,0.0,1.0
1999-06-11,9.0,9.0,9.0,9.0,1800,4.31039995762499,4.31039995762499,4.31039995762499,4.31039995762499,3758.35193004366,0.0,1.0
1999-06-14,9.312,9.312,9.0,9.125,2600,4.45982715615599,4.45982715615599,4.31039995762499,4.37026662370311,5428.73056561862,0.0,1.0
1999-06-15,9.312,9.312,8.875,9.312,800,4.45982715615599,4.45982715615599,4.25053329154686,4.45982715615599,1670.37863557496,0.0,1.0
1999-06-16,9.312,9.312,9.312,9.312,500,4.45982715615599,4.45982715615599,4.45982715615599,4.45982715615599,1043.98664723435,0.0,1.0
1999-06-17,9.5,9.5,9.375,9.375,1400,4.54986662193749,4.54986662193749,4.48999995585936,4.48999995585936,2923.16261225618,0.0,1.0
1999-06-18,10.0,10.0,10.0,10.0,200,4.78933328624999,4.78933328624999,4.78933328624999,4.78933328624999,417.59465889374,0.0,1.0
1999-06-21,9.0,9.0,9.0,9.0,400,4.31039995762499,4.31039995762499,4.31039995762499,4.31039995762499,835.18931778748,0.0,1.0
1999-06-22,9.687,9.875,9.687,9.875,1300,4.63942715439036,4.72946662017186,4.63942715439036,4.72946662017186,2714.36528280931,0.0,1.0
1999-06-23,9.875,9.875,9.0,9.875,6900,4.72946662017186,4.72946662017186,4.31039995762499,4.72946662017186,14407.0157318341,0.0,1.0
1999-06-24,11.0,11.0,10.0,10.0,3100,5.26826661487498,5.26826661487498,4.78933328624999,4.78933328624999,6472.71721285298,0.0,1.0
1999-06-25,11.25,11.75,10.75,10.75,13600,5.38799994703123,5.62746661134373,5.14853328271873,5.14853328271873,28396.4368047744,0.0,1.0
1999-06-28,11.19,11.25,11.19,11.25,300,5.35926394731373,5.38799994703123,5.35926394731373,5.38799994703123,626.391988340611,0.0,1.0
1999-06-29,11.0,11.0,11.0,11.0,100,5.26826661487498,5.26826661487498,5.26826661487498,5.26826661487498,208.79732944687,0.0,1.0
1999-06-30,10.5,11.13,10.5,11.13,1600,5.02879995056248,5.33052794759623,5.02879995056248,5.33052794759623,3340.75727114993,0.0,1.0
1999-07-01,11.13,11.13,11.13,11.13,100,5.33052794759623,5.33052794759623,5.33052794759623,5.33052794759623,208.79732944687,0.0,1.0
1999-07-02,11.13,11.13,10.5,10.5,200,5.33052794759623,5.33052794759623,5.02879995056248,5.02879995056248,417.594658893741,0.0,1.0
1999-07-06,11.13,11.25,11.0,11.13,3000,5.33052794759623,5.38799994703123,5.26826661487498,5.33052794759623,6263.91988340611,0.0,1.0
1999-07-07,11.38,11.38,11.06,11.06,1100,5.45026127975248,5.45026127975248,5.29700261459248,5.29700261459248,2296.77062391557,0.0,1.0
1999-07-08,11.38,11.38,11.38,11.38,0,5.45026127975248,5.45026127975248,5.45026127975248,5.45026127975248,0,0.0,1.0
1999-07-09,11.0,11.44,10.5,10.75,4300,5.26826661487498,5.47899727946998,5.02879995056248,5.14853328271873,8978.28516621543,0.0,1.0
1999-07-12,11.38,11.38,11.38,11.38,300,5.45026127975248,5.45026127975248,5.45026127975248,5.45026127975248,626.391988340611,0.0,1.0
1999-07-13,11.0,11.0,10.75,10.75,600,5.26826661487498,5.26826661487498,5.14853328271873,5.14853328271873,1252.78397668122,0.0,1.0
1999-07-14,11.06,11.06,11.0,11.0,4500,5.29700261459248,5.29700261459248,5.26826661487498,5.26826661487498,9395.87982510917,0.0,1.0
1999-07-15,11.06,11.06,11.06,11.06,100,5.29700261459248,5.29700261459248,5.29700261459248,5.29700261459248,208.79732944687,0.0,1.0
1999-07-16,11.06,11.06,11.06,11.06,2800,5.29700261459248,5.29700261459248,5.29700261459248,5.29700261459248,5846.32522451237,0.0,1.0
1999-07-19,11.06,11.06,11.06,11.06,0,5.29700261459248,5.29700261459248,5.29700261459248,5.29700261459248,0,0.0,1.0
1999-07-20,11.06,11.06,11.06,11.06,0,5.32094928102373,5.32094928102373,5.32094928102373,5.32094928102373,0,0.05,1.0
1999-07-21,11.06,11.06,11.06,11.06,700,5.32094928102373,5.32094928102373,5.32094928102373,5.32094928102373,1455.00353247315,0.0,1.0
1999-07-22,11.0,11.0,11.0,11.0,800,5.29208337172342,5.29208337172342,5.29208337172342,5.29208337172342,1662.86117996932,0.0,1.0
1999-07-23,11.0,11.0,10.75,10.75,1400,5.29208337172342,5.29208337172342,5.1718087496388,5.1718087496388,2910.0070649463,0.0,1.0
1999-07-26,11.0,11.0,10.69,10.94,6100,5.29208337172342,5.29208337172342,5.14294284033849,5.26321746242311,12679.316497266,0.0,1.0
1999-07-27,11.0,11.0,11.0,11.0,1000,5.29208337172342,5.29208337172342,5.29208337172342,5.29208337172342,2078.57647496164,0.0,1.0
1999-07-28,10.94,10.94,10.94,10.94,2800,5.26321746242311,5.26321746242311,5.26321746242311,5.26321746242311,5820.0141298926,0.0,1.0
1999-07-29,10.94,10.94,10.94,10.94,0,5.26321746242311,5.26321746242311,5.26321746242311,5.26321746242311,0,0.0,1.0
1999-07-30,10.94,10.94,10.94,10.94,0,5.26321746242311,5.26321746242311,5.26321746242311,5.26321746242311,0,0.0,1.0
1999-08-02,10.75,10.75,10.75,10.75,100,5.1718087496388,5.1718087496388,5.1718087496388,5.1718087496388,207.857647496164,0.0,1.0
1999-08-03,10.75,10.75,10.75,10.75,0,5.1718087496388,5.1718087496388,5.1718087496388,5.1718087496388,0,0.0,1.0
1999-08-04,10.75,10.75,10.75,10.75,0,5.1718087496388,5.1718087496388,5.1718087496388,5.1718087496388,0,0.0,1.0
1999-08-05,10.75,10.75,10.75,10.75,600,5.1718087496388,5.1718087496388,5.1718087496388,5.1718087496388,1247.14588497699,0.0,1.0
1999-08-06,10.75,10.75,10.75,10.75,500,5.1718087496388,5.1718087496388,5.1718087496388,5.1718087496388,1039.28823748082,0.0,1.0
1999-08-09,10.88,10.88,10.5,10.5,300,5.2343515531228,5.2343515531228,5.05153412755418,5.05153412755418,623.572942488493,0.0,1.0
1999-08-10,10.63,10.94,10.63,10.88,1200,5.11407693103818,5.26321746242311,5.11407693103818,5.2343515531228,2494.29176995397,0.0,1.0
1999-08-11,10.63,10.63,10.63,10.63,1200,5.11407693103818,5.11407693103818,5.11407693103818,5.11407693103818,2494.29176995397,0.0,1.0
1999-08-12,11.0,11.0,11.0,11.0,200,5.29208337172342,5.29208337172342,5.29208337172342,5.29208337172342,415.715294992329,0.0,1.0
1999-08-13,10.63,10.63,10.63,10.63,500,5.11407693103818,5.11407693103818,5.11407693103818,5.11407693103818,1039.28823748082,0.0,1.0
1999-08-16,10.62,10.62,10.62,10.62,0,5.1092659461548,5.1092659461548,5.1092659461548,5.1092659461548,0,0.0,1.0
1999-08-17,10.56,11.0,10.56,10.63,1600,5.08040003685449,5.29208337172342,5.08040003685449,5.11407693103818,3325.72235993863,0.0,1.0
1999-08-18,11.0,11.0,10.94,11.0,1300,5.29208337172342,5.29208337172342,5.26321746242311,5.29208337172342,2702.14941745014,0.0,1.0
1999-08-19,11.0,11.0,11.0,11.0,0,5.29208337172342,5.29208337172342,5.29208337172342,5.29208337172342,0,0.0,1.0
1999-08-20,11.0,11.0,11.0,11.0,0,5.29208337172342,5.29208337172342,5.29208337172342,5.29208337172342,0,0.0,1.0
1999-08-23,11.0,11.0,10.63,10.63,700,5.29208337172342,5.29208337172342,5.11407693103818,5.11407693103818,1455.00353247315,0.0,1.0
1999-08-24,10.63,11.0,10.63,11.0,400,5.11407693103818,5.29208337172342,5.11407693103818,5.29208337172342,831.430589984658,0.0,1.0
1999-08-25,10.5,10.5,10.5,10.5,1800,5.05153412755418,5.05153412755418,5.05153412755418,5.05153412755418,3741.43765493096,0.0,1.0
1999-08-26,10.5,10.88,10.5,10.5,1400,5.05153412755418,5.2343515531228,5.05153412755418,5.05153412755418,2910.0070649463,0.0,1.0
1999-08-27,10.63,10.75,10.63,10.63,5100,5.11407693103818,5.1718087496388,5.11407693103818,5.11407693103818,10600.7400223044,0.0,1.0
1999-08-30,10.5,10.88,10.5,10.88,6900,5.05153412755418,5.2343515531228,5.05153412755418,5.2343515531228,14342.1776772353,0.0,1.0
1999-08-31,10.25,10.44,10.25,10.44,4000,4.93125950546955,5.02266821825387,4.93125950546955,5.02266821825387,8314.30589984658,0.0,1.0
1999-09-01,10.5,10.5,10.13,10.13,300,5.05153412755418,5.05153412755418,4.87352768686894,4.87352768686894,623.572942488493,0.0,1.0
1999-09-02,9.875,10.13,9.875,10.13,2100,4.75084757234262,4.87352768686894,4.75084757234262,4.87352768686894,4365.01059741945,0.0,1.0
1999-09-03,9.75,9.75,9.75,9.75,100,4.69071026130031,4.69071026130031,4.69071026130031,4.69071026130031,207.857647496164,0.0,1.0
1999-09-07,9.75,10.0,9.5,9.75,2100,4.69071026130031,4.81098488338493,4.57043563921568,4.69071026130031,4365.01059741945,0.0,1.0
1999-09-08,9.625,9.625,9.625,9.625,500,4.630572950258,4.630572950258,4.630572950258,4.630572950258,1039.28823748082,0.0,1.0
1999-09-09,9.625,9.625,9.625,9.625,900,4.630572950258,4.630572950258,4.630572950258,4.630572950258,1870.71882746548,0.0,1.0
1999-09-10,9.125,9.125,9.125,9.125,300,4.39002370608875,4.39002370608875,4.39002370608875,4.39002370608875,623.572942488493,0.0,1.0
1999-09-13,9.12,9.12,9.12,9.12,0,4.38761821364706,4.38761821364706,4.38761821364706,4.38761821364706,0,0.0,1.0
1999-09-14,9.0,9.0,9.0,9.0,500,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,1039.28823748082,0.0,1.0
1999-09-15,8.875,9.25,8.875,9.25,1800,4.26974908400413,4.45016101713106,4.26974908400413,4.45016101713106,3741.43765493095,0.0,1.0
1999-09-16,8.875,8.875,8.5,8.5,400,4.26974908400413,4.26974908400413,4.08933715087719,4.08933715087719,831.430589984656,0.0,1.0
1999-09-17,9.0,9.0,8.875,8.875,3000,4.32988639504644,4.32988639504644,4.26974908400413,4.26974908400413,6235.72942488492,0.0,1.0
1999-09-20,9.0,9.0,9.0,9.0,0,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,0,0.0,1.0
1999-09-21,9.0,9.0,9.0,9.0,2000,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,4157.15294992328,0.0,1.0
1999-09-22,9.0,9.0,9.0,9.0,0,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,0,0.0,1.0
1999-09-23,9.0,9.0,9.0,9.0,0,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,0,0.0,1.0
1999-09-24,9.0,9.0,9.0,9.0,0,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,0,0.0,1.0
1999-09-27,9.0,9.0,9.0,9.0,1000,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,2078.57647496164,0.0,1.0
1999-09-28,9.0,9.0,9.0,9.0,0,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,0,0.0,1.0
1999-09-29,9.0,9.0,9.0,9.0,0,4.32988639504644,4.32988639504644,4.32988639504644,4.32988639504644,0,0.0,1.0
1999-09-30,8.625,8.625,8.625,8.625,3000,4.1494744619195,4.1494744619195,4.1494744619195,4.1494744619195,6235.72942488493,0.0,1.0
1999-10-01,8.75,8.75,8.5,8.5,1500,4.20961177296181,4.20961177296181,4.08933715087719,4.08933715087719,3117.86471244247,0.0,1.0
1999-10-04,8.75,8.75,8.75,8.75,0,4.20961177296181,4.20961177296181,4.20961177296181,4.20961177296181,0,0.0,1.0
1999-10-05,8.875,8.875,8.875,8.875,1900,4.26974908400413,4.26974908400413,4.26974908400413,4.26974908400413,3949.29530242712,0.0,1.0
1999-10-06,8.88,8.88,8.88,8.88,0,4.27215457644582,4.27215457644582,4.27215457644582,4.27215457644582,0,0.0,1.0
1999-10-07,8.5,8.625,8.5,8.625,3000,4.08933715087719,4.1494744619195,4.08933715087719,4.1494744619195,6235.72942488493,0.0,1.0
1999-10-08,8.562,8.875,8.5,8.5,14000,4.11916525715418,4.26974908400413,4.08933715087719,4.08933715087719,29100.070649463,0.0,1.0
1999-10-11,8.5,8.5,8.5,8.5,2500,4.08933715087719,4.08933715087719,4.08933715087719,4.08933715087719,5196.44118740411,0.0,1.0
1999-10-12,8.5,8.5,8.5,8.5,2000,4.08933715087719,4.08933715087719,4.08933715087719,4.08933715087719,4157.15294992329,0.0,1.0
1999-10-13,8.0,8.25,8.0,8.25,1400,3.84878790670794,3.96906252879257,3.84878790670794,3.96906252879257,2910.0070649463,0.0,1.0
1999-10-14,7.875,8.0,7.437,8.0,9500,3.78865059566563,3.84878790670794,3.57792945777337,3.84878790670794,19746.4765121356,0.0,1.0
1999-10-15,8.125,8.25,7.875,8.0,10000,3.90892521775026,3.96906252879257,3.78865059566563,3.84878790670794,20785.7647496164,0.0,1.0
1999-10-18,8.375,8.375,8.375,8.375,600,4.02919983983488,4.02919983983488,4.02919983983488,4.02919983983488,1247.14588497699,0.0,1.0
1999-10-19,8.875,9.187,8.5,8.5,6300,4.26974908400413,4.41985181236574,4.08933715087719,4.08933715087719,13095.0317922583,0.0,1.0
1999-10-20,8.75,8.75,8.75,8.75,3100,4.20961177296181,4.20961177296181,4.20961177296181,4.20961177296181,6443.5870723811,0.0,1.0
1999-10-21,8.69,8.69,8.69,8.69,0,4.20480078807843,4.20480078807843,4.20480078807843,4.20480078807843,0,0.05,1.0
1999-10-22,8.875,8.875,8.875,8.875,200,4.29431610980392,4.29431610980392,4.29431610980392,4.29431610980392,413.337061039283,0.0,1.0
1999-10-25,9.5,9.5,8.875,8.875,2000,4.5967327372549,4.5967327372549,4.29431610980392,4.29431610980392,4133.37061039283,0.0,1.0
1999-10-26,9.0,9.0,9.0,9.0,500,4.35479943529412,4.35479943529412,4.35479943529412,4.35479943529412,1033.34265259821,0.0,1.0
1999-10-27,9.125,9.125,9.125,9.125,200,4.41528276078431,4.41528276078431,4.41528276078431,4.41528276078431,413.337061039283,0.0,1.0
1999-10-28,9.25,9.25,9.125,9.125,1300,4.47576608627451,4.47576608627451,4.41528276078431,4.41528276078431,2686.69089675534,0.0,1.0
1999-10-29,9.25,9.25,9.25,9.25,0,4.47576608627451,4.47576608627451,4.47576608627451,4.47576608627451,0,0.0,1.0
1999-11-01,9.125,9.125,9.125,9.125,1100,4.41528276078431,4.41528276078431,4.41528276078431,4.41528276078431,2273.35383571606,0.0,1.0
1999-11-02,9.75,9.75,9.75,9.75,1500,4.71769938823529,4.71769938823529,4.71769938823529,4.71769938823529,3100.02795779463,0.0,1.0
1999-11-03,9.875,9.875,9.875,9.875,400,4.77818271372549,4.77818271372549,4.77818271372549,4.77818271372549,826.674122078566,0.0,1.0
1999-11-04,10.0,10.0,10.0,10.0,2600,4.83866603921568,4.83866603921568,4.83866603921568,4.83866603921568,5373.38179351069,0.0,1.0
1999-11-05,9.625,9.625,9.625,9.625,100,4.6572160627451,4.6572160627451,4.6572160627451,4.6572160627451,206.668530519641,0.0,1.0
1999-11-08,9.62,9.62,9.62,9.62,0,4.65479672972549,4.65479672972549,4.65479672972549,4.65479672972549,0,0.0,1.0
1999-11-09,9.625,10.0,9.5,9.5,1200,4.6572160627451,4.83866603921568,4.5967327372549,4.5967327372549,2480.0223662357,0.0,1.0
1999-11-10,10.0,10.0,10.0,10.0,1000,4.83866603921568,4.83866603921568,4.83866603921568,4.83866603921568,2066.68530519642,0.0,1.0
1999-11-11,9.25,9.25,9.25,9.25,100,4.47576608627451,4.47576608627451,4.47576608627451,4.47576608627451,206.668530519641,0.0,1.0
1999-11-12,9.25,9.25,9.25,9.25,0,4.47576608627451,4.47576608627451,4.47576608627451,4.47576608627451,0,0.0,1.0
1999-11-15,10.0,10.0,10.0,10.0,1000,4.83866603921568,4.83866603921568,4.83866603921568,4.83866603921568,2066.68530519642,0.0,1.0
1999-11-16,9.5,10.25,9.5,10.25,1700,4.5967327372549,4.95963269019608,4.5967327372549,4.95963269019608,3513.36501883391,0.0,1.0
1999-11-17,9.375,9.75,9.375,9.75,900,4.5362494117647,4.71769938823529,4.5362494117647,4.71769938823529,1860.01677467678,0.0,1.0
1999-11-18,9.875,9.875,9.375,9.375,3200,4.77818271372549,4.77818271372549,4.5362494117647,4.5362494117647,6613.39297662853,0.0,1.0
1999-11-19,9.88,9.88,9.88,9.88,0,4.7806020467451,4.7806020467451,4.7806020467451,4.7806020467451,0,0.0,1.0
1999-11-22,9.5,9.5,9.25,9.25,1100,4.5967327372549,4.5967327372549,4.47576608627451,4.47576608627451,2273.35383571606,0.0,1.0
1999-11-23,9.875,9.875,9.875,9.875,500,4.77818271372549,4.77818271372549,4.77818271372549,4.77818271372549,1033.34265259821,0.0,1.0
1999-11-24,10.0,10.0,9.875,9.875,3500,4.83866603921568,4.83866603921568,4.77818271372549,4.77818271372549,7233.39856818746,0.0,1.0
1999-11-26,10.0,10.0,10.0,10.0,0,4.83866603921568,4.83866603921568,4.83866603921568,4.83866603921568,0,0.0,1.0
1999-11-29,9.375,9.875,9.25,9.75,3700,4.5362494117647,4.77818271372549,4.47576608627451,4.71769938823529,7646.73562922675,0.0,1.0
1999-11-30,9.25,9.5,9.25,9.375,4100,4.47576608627451,4.5967327372549,4.47576608627451,4.5362494117647,8473.4097513053,0.0,1.0
1999-12-01,9.25,9.5,9.25,9.25,7900,4.47576608627451,4.5967327372549,4.47576608627451,4.47576608627451,16326.8139110517,0.0,1.0
1999-12-02,9.125,9.125,9.125,9.125,800,4.41528276078431,4.41528276078431,4.41528276078431,4.41528276078431,1653.34824415713,0.0,1.0
1999-12-03,9.125,9.125,9.125,9.125,200,4.41528276078431,4.41528276078431,4.41528276078431,4.41528276078431,413.337061039283,0.0,1.0
1999-12-06,9.12,9.12,9.12,9.12,0,4.4128634277647,4.4128634277647,4.4128634277647,4.4128634277647,0,0.0,1.0
1999-12-07,9.5,9.75,9.5,9.625,1200,4.5967327372549,4.71769938823529,4.5967327372549,4.6572160627451,2480.0223662357,0.0,1.0
1999-12-08,10.0,10.5,10.0,10.25,5200,4.83866603921568,5.08059934117647,4.83866603921568,4.95963269019608,10746.7635870214,0.0,1.0
1999-12-09,9.875,10.38,9.75,10.13,13800,4.77818271372549,5.02253534870588,4.71769938823529,4.90156869772549,28520.2572117105,0.0,1.0
1999-12-10,10.13,10.13,10.13,10.13,2900,4.90156869772549,4.90156869772549,4.90156869772549,4.90156869772549,5993.3873850696,0.0,1.0
1999-12-13,9.75,10.13,9.5,10.13,3900,4.71769938823529,4.90156869772549,4.5967327372549,4.90156869772549,8060.07269026603,0.0,1.0
1999-12-14,9.5,9.5,9.5,9.5,1900,4.5967327372549,4.5967327372549,4.5967327372549,4.5967327372549,3926.70207987319,0.0,1.0
1999-12-15,10.0,10.0,9.5,9.5,1400,4.83866603921568,4.83866603921568,4.5967327372549,4.5967327372549,2893.35942727498,0.0,1.0
1999-12-16,9.5,10.0,9.5,9.5,6000,4.5967327372549,4.83866603921568,4.5967327372549,4.5967327372549,12400.1118311785,0.0,1.0
1999-12-17,9.5,9.5,9.5,9.5,0,4.5967327372549,4.5967327372549,4.5967327372549,4.5967327372549,0,0.0,1.0
1999-12-20,9.5,9.5,9.5,9.5,0,4.5967327372549,4.5967327372549,4.5967327372549,4.5967327372549,0,0.0,1.0
1999-12-21,10.0,10.0,9.75,9.75,11500,4.83866603921568,4.83866603921568,4.71769938823529,4.71769938823529,23766.8810097588,0.0,1.0
1999-12-22,10.0,10.0,10.0,10.0,0,4.83866603921568,4.83866603921568,4.83866603921568,4.83866603921568,0,0.0,1.0
1999-12-23,9.625,10.0,9.625,10.0,500,4.6572160627451,4.83866603921568,4.6572160627451,4.83866603921568,1033.34265259821,0.0,1.0
1999-12-27,9.5,9.75,9.5,9.75,700,4.5967327372549,4.71769938823529,4.5967327372549,4.71769938823529,1446.67971363749,0.0,1.0
1999-12-28,9.5,9.5,9.5,9.5,100,4.5967327372549,4.5967327372549,4.5967327372549,4.5967327372549,206.668530519642,0.0,1.0
1999-12-29,10.25,10.25,9.625,9.625,8700,4.95963269019608,4.95963269019608,4.6572160627451,4.6572160627451,17980.1621552088,0.0,1.0
1999-12-30,10.0,10.38,10.0,10.0,4200,4.83866603921568,5.02253534870588,4.83866603921568,4.83866603921568,8680.07828182495,0.0,1.0
1999-12-31,9.25,10.0,9.25,10.0,12100,4.47576608627451,4.83866603921568,4.47576608627451,4.83866603921568,25006.8921928766,0.0,1.0
2000-01-03,9.0,9.25,9.0,9.12,1500,4.35479943529412,4.47576608627451,4.35479943529412,4.4128634277647,3100.02795779462,0.0,1.0
2000-01-04,9.125,9.5,9.125,9.5,3400,4.41528276078431,4.5967327372549,4.41528276078431,4.5967327372549,7026.73003766782,0.0,1.0
2000-01-05,9.375,9.375,9.375,9.375,100,4.5362494117647,4.5362494117647,4.5362494117647,4.5362494117647,206.668530519642,0.0,1.0
2000-01-06,9.375,9.375,9.375,9.375,100,4.5362494117647,4.5362494117647,4.5362494117647,4.5362494117647,206.668530519642,0.0,1.0
2000-01-07,9.375,9.375,9.375,9.375,100,4.5362494117647,4.5362494117647,4.5362494117647,4.5362494117647,206.668530519642,0.0,1.0
2000-01-10,9.375,9.375,9.375,9.375,400,4.5362494117647,4.5362494117647,4.5362494117647,4.5362494117647,826.674122078567,0.0,1.0
2000-01-11,9.0,9.0,9.0,9.0,1200,4.35479943529412,4.35479943529412,4.35479943529412,4.35479943529412,2480.0223662357,0.0,1.0
2000-01-12,9.25,9.25,9.25,9.25,6100,4.47576608627451,4.47576608627451,4.47576608627451,4.47576608627451,12606.7803616981,0.0,1.0
2000-01-13,9.375,9.375,9.375,9.375,400,4.5362494117647,4.5362494117647,4.5362494117647,4.5362494117647,826.674122078567,0.0,1.0
2000-01-14,9.25,9.25,9.25,9.25,2600,4.47576608627451,4.47576608627451,4.47576608627451,4.47576608627451,5373.38179351068,0.0,1.0
2000-01-18,9.0,9.25,9.0,9.25,13600,4.35479943529412,4.47576608627451,4.35479943529412,4.47576608627451,28106.9201506712,0.0,1.0
2000-01-19,8.5,9.0,8.5,8.875,9500,4.11286613333333,4.35479943529412,4.11286613333333,4.29431610980392,19633.510399366,0.0,1.0
2000-01-20,8.5,9.0,8.5,8.687,2700,4.13705946352941,4.38041590256055,4.13705946352941,4.22807477172706,5547.41845079038,0.05,1.0
2000-01-21,8.875,9.0,8.5,8.5,2400,4.31957679280277,4.38041590256055,4.13705946352941,4.13705946352941,4931.03862292478,0.0,1.0
2000-01-24,8.25,8.875,8.25,8.875,1900,4.01538124401384,4.31957679280277,4.01538124401384,4.31957679280277,3903.73890981545,0.0,1.0
2000-01-25,8.062,8.5,8.062,8.25,5400,3.92387922293813,4.13705946352941,3.92387922293813,4.01538124401384,11094.8369015808,0.0,1.0
2000-01-26,8.125,8.5,8.125,8.125,5400,3.95454213425605,4.13705946352941,3.95454213425605,3.95454213425605,11094.8369015808,0.0,1.0
2000-01-27,8.0,8.25,8.0,8.25,2100,3.89370302449827,4.01538124401384,3.89370302449827,4.01538124401384,4314.65879505918,0.0,1.0
2000-01-28,8.0,8.25,8.0,8.062,1600,3.89370302449827,4.01538124401384,3.89370302449827,3.92387922293813,3287.35908194985,0.0,1.0
2000-01-31,8.0,8.0,8.0,8.0,0,3.89370302449827,3.89370302449827,3.89370302449827,3.89370302449827,0,0.0,1.0
2000-02-01,8.5,8.5,8.125,8.125,2600,4.13705946352941,4.13705946352941,3.95454213425605,3.95454213425605,5341.95850816851,0.0,1.0
2000-02-02,8.5,8.5,8.5,8.5,400,4.13705946352941,4.13705946352941,4.13705946352941,4.13705946352941,821.839770487464,0.0,1.0
2000-02-03,8.375,8.375,8.25,8.25,2500,4.07622035377162,4.07622035377162,4.01538124401384,4.01538124401384,5136.49856554665,0.0,1.0
2000-02-04,8.375,8.375,8.375,8.375,2000,4.07622035377162,4.07622035377162,4.07622035377162,4.07622035377162,4109.19885243732,0.0,1.0
2000-02-07,8.125,8.125,8.125,8.125,600,3.95454213425605,3.95454213425605,3.95454213425605,3.95454213425605,1232.7596557312,0.0,1.0
2000-02-08,8.312,8.312,8.25,8.25,3600,4.0455574424537,4.0455574424537,4.01538124401384,4.01538124401384,7396.55793438717,0.0,1.0
2000-02-09,8.125,8.375,8.125,8.125,4400,3.95454213425605,4.07622035377162,3.95454213425605,3.95454213425605,9040.23747536211,0.0,1.0
2000-02-10,8.12,8.12,8.12,8.12,0,3.95210856986574,3.95210856986574,3.95210856986574,3.95210856986574,0,0.0,1.0
2000-02-11,8.125,8.5,8.125,8.375,14000,3.95454213425605,4.13705946352941,3.95454213425605,4.07622035377162,28764.3919670613,0.0,1.0
2000-02-14,8.25,8.5,8.062,8.5,2200,4.01538124401384,4.13705946352941,3.92387922293813,4.13705946352941,4520.11873768105,0.0,1.0
2000-02-15,8.25,8.25,8.25,8.25,400,4.01538124401384,4.01538124401384,4.01538124401384,4.01538124401384,821.839770487464,0.0,1.0
2000-02-16,8.25,8.25,8.062,8.062,4500,4.01538124401384,4.01538124401384,3.92387922293813,3.92387922293813,9245.69741798396,0.0,1.0
2000-02-17,8.125,8.125,8.125,8.125,500,3.95454213425605,3.95454213425605,3.95454213425605,3.95454213425605,1027.29971310933,0.0,1.0
2000-02-18,8.062,8.312,8.0,8.125,16400,3.92387922293813,4.0455574424537,3.89370302449827,3.95454213425605,33695.430589986,0.0,1.0
2000-02-22,8.0,8.312,8.0,8.312,1400,3.89370302449827,4.0455574424537,3.89370302449827,4.0455574424537,2876.43919670612,0.0,1.0
2000-02-23,8.062,8.062,8.062,8.062,200,3.92387922293813,3.92387922293813,3.92387922293813,3.92387922293813,410.919885243732,0.0,1.0
2000-02-24,8.0,8.062,7.937,8.062,21700,3.89370302449827,3.92387922293813,3.86304011318034,3.92387922293813,44584.8075489449,0.0,1.0
2000-02-25,8.0,8.25,7.812,8.25,2100,3.89370302449827,4.01538124401384,3.80220100342256,4.01538124401384,4314.65879505918,0.0,1.0
2000-02-28,7.75,7.875,7.75,7.875,2800,3.7720248049827,3.83286391474048,3.7720248049827,3.83286391474048,5752.87839341224,0.0,1.0
2000-02-29,7.75,7.937,7.75,7.937,1900,3.7720248049827,3.86304011318034,3.7720248049827,3.86304011318034,3903.73890981545,0.0,1.0
2000-03-01,8.0,8.0,8.0,8.0,200,3.89370302449827,3.89370302449827,3.89370302449827,3.89370302449827,410.919885243732,0.0,1.0
2000-03-02,7.75,7.937,7.75,7.937,4200,3.7720248049827,3.86304011318034,3.7720248049827,3.86304011318034,8629.31759011836,0.0,1.0
2000-03-03,8.0,8.0,7.812,7.812,5000,3.89370302449827,3.89370302449827,3.80220100342256,3.80220100342256,10272.9971310933,0.0,1.0
2000-03-06,8.0,8.0,8.0,8.0,0,3.89370302449827,3.89370302449827,3.89370302449827,3.89370302449827,0,0.0,1.0
2000-03-07,8.0,8.0,8.0,8.0,0,3.89370302449827,3.89370302449827,3.89370302449827,3.89370302449827,0,0.0,1.0
2000-03-08,8.0,8.0,8.0,8.0,400,3.89370302449827,3.89370302449827,3.89370302449827,3.89370302449827,821.839770487463,0.0,1.0
2000-03-09,8.0,8.0,8.0,8.0,0,3.89370302449827,3.89370302449827,3.89370302449827,3.89370302449827,0,0.0,1.0
2000-03-10,7.75,7.75,7.75,7.75,300,3.7720248049827,3.7720248049827,3.7720248049827,3.7720248049827,616.379827865597,0.0,1.0
2000-03-13,7.75,7.875,7.625,7.75,4900,3.7720248049827,3.83286391474048,3.71118569522491,3.7720248049827,10067.5371884714,0.0,1.0
2000-03-14,7.625,7.625,7.625,7.625,300,3.71118569522491,3.71118569522491,3.71118569522491,3.71118569522491,616.379827865598,0.0,1.0
2000-03-15,7.875,7.875,7.5,7.625,1000,3.83286391474048,3.83286391474048,3.65034658546713,3.71118569522491,2054.59942621866,0.0,1.0
2000-03-16,7.875,7.875,7.875,7.875,100,3.83286391474048,3.83286391474048,3.83286391474048,3.83286391474048,205.459942621866,0.0,1.0
2000-03-17,7.88,7.88,7.88,7.88,0,3.83529747913079,3.83529747913079,3.83529747913079,3.83529747913079,0,0.0,1.0
2000-03-20,7.88,7.88,7.88,7.88,0,3.83529747913079,3.83529747913079,3.83529747913079,3.83529747913079,0,0.0,1.0
2000-03-21,7.5,7.75,7.5,7.75,5800,3.65034658546713,3.7720248049827,3.65034658546713,3.7720248049827,11916.6766720682,0.0,1.0
2000-03-22,7.875,7.875,7.875,7.875,1000,3.83286391474048,3.83286391474048,3.83286391474048,3.83286391474048,2054.59942621866,0.0,1.0
2000-03-23,7.5,7.5,7.5,7.5,3500,3.65034658546713,3.65034658546713,3.65034658546713,3.65034658546713,7191.0979917653,0.0,1.0
2000-03-24,8.0,8.0,7.875,7.875,500,3.89370302449827,3.89370302449827,3.83286391474048,3.83286391474048,1027.29971310933,0.0,1.0
2000-03-27,7.937,7.937,7.937,7.937,400,3.86304011318034,3.86304011318034,3.86304011318034,3.86304011318034,821.839770487465,0.0,1.0
2000-03-28,7.625,7.75,7.5,7.5,8600,3.71118569522491,3.7720248049827,3.65034658546713,3.65034658546713,17669.5550654805,0.0,1.0
2000-03-29,7.62,7.62,7.62,7.62,0,3.7087521308346,3.7087521308346,3.7087521308346,3.7087521308346,0,0.0,1.0
2000-03-30,7.62,7.62,7.62,7.62,0,3.7087521308346,3.7087521308346,3.7087521308346,3.7087521308346,0,0.0,1.0
2000-03-31,7.75,7.75,7.5,7.5,2300,3.7720248049827,3.7720248049827,3.65034658546713,3.65034658546713,4725.57868030291,0.0,1.0
2000-04-03,7.5,7.5,7.5,7.5,100,3.65034658546713,3.65034658546713,3.65034658546713,3.65034658546713,205.459942621866,0.0,1.0
2000-04-04,7.5,7.75,7.5,7.75,700,3.65034658546713,3.7720248049827,3.65034658546713,3.7720248049827,1438.21959835306,0.0,1.0
2000-04-05,7.5,7.5,7.5,7.5,800,3.65034658546713,3.65034658546713,3.65034658546713,3.65034658546713,1643.67954097493,0.0,1.0
2000-04-06,7.5,7.5,7.5,7.5,1700,3.65034658546713,3.65034658546713,3.65034658546713,3.65034658546713,3492.81902457172,0.0,1.0
2000-04-07,7.5,7.75,7.5,7.75,2000,3.65034658546713,3.7720248049827,3.65034658546713,3.7720248049827,4109.19885243731,0.0,1.0
2000-04-10,7.625,7.625,7.625,7.625,1100,3.71118569522491,3.71118569522491,3.71118569522491,3.71118569522491,2260.05936884053,0.0,1.0
2000-04-11,7.5,7.625,7.5,7.625,8600,3.65034658546713,3.71118569522491,3.65034658546713,3.71118569522491,17669.5550654805,0.0,1.0
2000-04-12,7.437,7.437,7.187,7.437,500,3.6196836741492,3.6196836741492,3.49800545463363,3.6196836741492,1027.29971310933,0.0,1.0
2000-04-13,7.44,7.44,7.44,7.44,0,3.62114381278339,3.62114381278339,3.62114381278339,3.62114381278339,0,0.0,1.0
2000-04-14,7.44,7.44,7.44,7.44,0,3.62114381278339,3.62114381278339,3.62114381278339,3.62114381278339,0,0.0,1.0
2000-04-17,7.125,7.625,7.125,7.625,1400,3.46782925619377,3.71118569522491,3.46782925619377,3.71118569522491,2876.43919670612,0.0,1.0
2000-04-18,7.12,7.12,7.12,7.12,0,3.46539569180346,3.46539569180346,3.46539569180346,3.46539569180346,0,0.0,1.0
2000-04-19,7.625,7.75,7.25,7.75,8700,3.71118569522491,3.7720248049827,3.52866836595156,3.7720248049827,17875.0150081023,0.0,1.0
2000-04-20,7.75,7.75,7.625,7.625,1200,3.7720248049827,3.7720248049827,3.71118569522491,3.71118569522491,2465.51931146239,0.0,1.0
2000-04-24,7.75,7.75,7.75,7.75,400,3.7720248049827,3.7720248049827,3.7720248049827,3.7720248049827,821.839770487463,0.0,1.0
2000-04-25,7.75,7.875,7.75,7.75,1400,3.80122757766643,3.86253769988686,3.80122757766643,3.80122757766643,2854.34107227561,0.06,1.0
2000-04-26,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-04-27,7.75,7.75,7.5,7.562,900,3.80122757766643,3.80122757766643,3.67860733322558,3.70901715384691,1834.93354646289,0.0,1.0
2000-04-28,7.625,7.875,7.625,7.875,600,3.73991745544601,3.86253769988686,3.73991745544601,3.86253769988686,1223.28903097526,0.0,1.0
2000-05-01,7.75,7.75,7.75,7.75,100,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,203.881505162543,0.0,1.0
2000-05-02,7.5,7.5,7.5,7.5,2000,3.67860733322558,3.67860733322558,3.67860733322558,3.67860733322558,4077.63010325086,0.0,1.0
2000-05-03,7.75,7.75,7.75,7.75,200,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,407.763010325086,0.0,1.0
2000-05-04,7.75,7.75,7.437,7.437,600,3.80122757766643,3.80122757766643,3.64770703162649,3.64770703162649,1223.28903097526,0.0,1.0
2000-05-05,7.75,7.75,7.75,7.75,700,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,1427.1705361378,0.0,1.0
2000-05-08,7.625,7.75,7.625,7.75,2300,3.73991745544601,3.80122757766643,3.73991745544601,3.80122757766643,4689.27461873849,0.0,1.0
2000-05-09,7.75,7.75,7.75,7.75,100,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,203.881505162543,0.0,1.0
2000-05-10,7.75,7.75,7.5,7.625,2400,3.80122757766643,3.80122757766643,3.67860733322558,3.73991745544601,4893.15612390104,0.0,1.0
2000-05-11,7.75,7.875,7.5,7.875,900,3.80122757766643,3.86253769988686,3.67860733322558,3.86253769988686,1834.93354646289,0.0,1.0
2000-05-12,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-05-15,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-05-16,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-05-17,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-05-18,7.75,7.875,7.75,7.875,300,3.80122757766643,3.86253769988686,3.80122757766643,3.86253769988686,611.64451548763,0.0,1.0
2000-05-19,7.562,7.875,7.562,7.875,6800,3.70901715384691,3.86253769988686,3.70901715384691,3.86253769988686,13863.9423510529,0.0,1.0
2000-05-22,7.75,7.812,7.562,7.812,1100,3.80122757766643,3.83163739828777,3.70901715384691,3.83163739828777,2242.69655678798,0.0,1.0
2000-05-23,7.625,7.75,7.625,7.75,2000,3.73991745544601,3.80122757766643,3.73991745544601,3.80122757766643,4077.63010325086,0.0,1.0
2000-05-24,7.5,7.5,7.5,7.5,8400,3.67860733322558,3.67860733322558,3.67860733322558,3.67860733322558,17126.0464336536,0.0,1.0
2000-05-25,7.625,7.625,7.625,7.625,5000,3.73991745544601,3.73991745544601,3.73991745544601,3.73991745544601,10194.0752581271,0.0,1.0
2000-05-26,7.5,7.625,7.5,7.625,2700,3.67860733322558,3.73991745544601,3.67860733322558,3.73991745544601,5504.80063938866,0.0,1.0
2000-05-30,7.5,8.0,7.5,7.625,2500,3.67860733322558,3.92384782210729,3.67860733322558,3.73991745544601,5097.03762906358,0.0,1.0
2000-05-31,8.0,8.0,8.0,8.0,800,3.92384782210729,3.92384782210729,3.92384782210729,3.92384782210729,1631.05204130034,0.0,1.0
2000-06-01,8.0,8.125,8.0,8.0,2500,3.92384782210729,3.98515794432771,3.92384782210729,3.92384782210729,5097.03762906357,0.0,1.0
2000-06-02,8.25,8.25,8.0,8.0,800,4.04646806654814,4.04646806654814,3.92384782210729,3.92384782210729,1631.05204130034,0.0,1.0
2000-06-05,8.25,8.25,8.25,8.25,0,4.04646806654814,4.04646806654814,4.04646806654814,4.04646806654814,0,0.0,1.0
2000-06-06,8.25,8.25,8.25,8.25,0,4.04646806654814,4.04646806654814,4.04646806654814,4.04646806654814,0,0.0,1.0
2000-06-07,8.25,8.25,8.25,8.25,0,4.04646806654814,4.04646806654814,4.04646806654814,4.04646806654814,0,0.0,1.0
2000-06-08,8.0,8.125,8.0,8.125,500,3.92384782210729,3.98515794432771,3.92384782210729,3.98515794432771,1019.40752581271,0.0,1.0
2000-06-09,7.625,7.625,7.625,7.625,900,3.73991745544601,3.73991745544601,3.73991745544601,3.73991745544601,1834.93354646289,0.0,1.0
2000-06-12,7.625,8.0,7.625,8.0,1000,3.73991745544601,3.92384782210729,3.73991745544601,3.92384782210729,2038.81505162543,0.0,1.0
2000-06-13,7.812,8.0,7.812,8.0,600,3.83163739828777,3.92384782210729,3.83163739828777,3.92384782210729,1223.28903097526,0.0,1.0
2000-06-14,7.812,7.812,7.812,7.812,200,3.83163739828777,3.83163739828777,3.83163739828777,3.83163739828777,407.763010325086,0.0,1.0
2000-06-15,8.0,8.0,8.0,8.0,2100,3.92384782210729,3.92384782210729,3.92384782210729,3.92384782210729,4281.5116084134,0.0,1.0
2000-06-16,8.0,8.0,8.0,8.0,1400,3.92384782210729,3.92384782210729,3.92384782210729,3.92384782210729,2854.3410722756,0.0,1.0
2000-06-19,8.0,8.0,8.0,8.0,400,3.92384782210729,3.92384782210729,3.92384782210729,3.92384782210729,815.526020650171,0.0,1.0
2000-06-20,7.812,7.812,7.812,7.812,200,3.83163739828777,3.83163739828777,3.83163739828777,3.83163739828777,407.763010325086,0.0,1.0
2000-06-21,8.0,8.0,8.0,8.0,4500,3.92384782210729,3.92384782210729,3.92384782210729,3.92384782210729,9174.66773231443,0.0,1.0
2000-06-22,8.0,8.0,8.0,8.0,0,3.92384782210729,3.92384782210729,3.92384782210729,3.92384782210729,0,0.0,1.0
2000-06-23,7.75,7.812,7.75,7.812,5000,3.80122757766643,3.83163739828777,3.80122757766643,3.83163739828777,10194.0752581272,0.0,1.0
2000-06-26,7.75,7.75,7.75,7.75,2400,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,4893.15612390104,0.0,1.0
2000-06-27,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-06-28,7.875,7.875,7.875,7.875,1500,3.86253769988686,3.86253769988686,3.86253769988686,3.86253769988686,3058.22257743815,0.0,1.0
2000-06-29,7.75,7.75,7.75,7.75,800,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,1631.05204130035,0.0,1.0
2000-06-30,7.75,7.75,7.75,7.75,1000,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,2038.81505162543,0.0,1.0
2000-07-03,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-07-05,7.625,7.75,7.625,7.75,6000,3.73991745544601,3.80122757766643,3.73991745544601,3.80122757766643,12232.8903097526,0.0,1.0
2000-07-06,7.625,7.875,7.625,7.625,2200,3.73991745544601,3.86253769988686,3.73991745544601,3.73991745544601,4485.39311357594,0.0,1.0
2000-07-07,7.62,7.62,7.62,7.62,0,3.73746505055719,3.73746505055719,3.73746505055719,3.73746505055719,0,0.0,1.0
2000-07-10,7.75,7.75,7.75,7.75,1000,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,2038.81505162543,0.0,1.0
2000-07-11,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-07-12,7.75,7.75,7.75,7.75,0,3.80122757766643,3.80122757766643,3.80122757766643,3.80122757766643,0,0.0,1.0
2000-07-13,7.562,7.562,7.562,7.562,200,3.70901715384691,3.70901715384691,3.70901715384691,3.70901715384691,407.763010325086,0.0,1.0
2000-07-14,7.625,7.781,7.5,7.625,1500,3.73991745544601,3.8164324879771,3.67860733322558,3.73991745544601,3058.22257743814,0.0,1.0
2000-07-17,7.812,7.812,7.531,7.531,200,3.83163739828777,3.83163739828777,3.69381224353625,3.69381224353625,407.763010325086,0.0,1.0
2000-07-18,7.375,7.375,7.375,7.375,200,3.61729721100516,3.61729721100516,3.61729721100516,3.61729721100516,407.763010325086,0.0,1.0
2000-07-19,7.5,7.5,7.5,7.5,600,3.67860733322558,3.67860733322558,3.67860733322558,3.67860733322558,1223.28903097526,0.0,1.0
2000-07-20,7.5,7.5,7.5,7.5,300,3.67860733322558,3.67860733322558,3.67860733322558,3.67860733322558,611.644515487629,0.0,1.0
2000-07-21,7.5,7.5,7.5,7.5,0,3.67860733322558,3.67860733322558,3.67860733322558,3.67860733322558,0,0.0,1.0
2000-07-24,7.875,7.875,7.875,7.875,200,3.86253769988686,3.86253769988686,3.86253769988686,3.86253769988686,407.763010325086,0.0,1.0
2000-07-25,7.375,7.375,7.375,7.375,2400,3.61729721100516,3.61729721100516,3.61729721100516,3.61729721100516,4893.15612390103,0.0,1.0
2000-07-26,7.5,7.5,7.5,7.5,500,3.67860733322558,3.67860733322558,3.67860733322558,3.67860733322558,1019.40752581272,0.0,1.0
2000-07-27,7.375,7.375,7.375,7.375,1800,3.61729721100516,3.61729721100516,3.61729721100516,3.61729721100516,3669.86709292577,0.0,1.0
2000-07-28,7.25,7.375,7.25,7.375,4500,3.55598708878473,3.61729721100516,3.55598708878473,3.61729721100516,9174.66773231443,0.0,1.0
2000-07-31,7.875,7.875,7.625,7.625,1500,3.86253769988686,3.86253769988686,3.73991745544601,3.73991745544601,3058.22257743815,0.0,1.0
2000-08-01,6.937,7.375,6.937,7.375,4300,3.40246654274478,3.61729721100516,3.40246654274478,3.61729721100516,8766.90472198935,0.0,1.0
2000-08-02,7.0,7.0,6.937,6.937,2100,3.43336684434388,3.43336684434388,3.40246654274478,3.40246654274478,4281.5116084134,0.0,1.0
2000-08-03,7.0,7.0,7.0,7.0,0,3.43336684434388,3.43336684434388,3.43336684434388,3.43336684434388,0,0.0,1.0
2000-08-04,6.875,6.875,6.875,6.875,2000,3.37205672212345,3.37205672212345,3.37205672212345,3.37205672212345,4077.63010325086,0.0,1.0
2000-08-07,7.0,7.0,7.0,7.0,6400,3.43336684434388,3.43336684434388,3.43336684434388,3.43336684434388,13048.4163304027,0.0,1.0
2000-08-08,7.0,7.0,7.0,7.0,0,3.43336684434388,3.43336684434388,3.43336684434388,3.43336684434388,0,0.0,1.0
2000-08-09,7.0,7.0,7.0,7.0,400,3.43336684434388,3.43336684434388,3.43336684434388,3.43336684434388,815.526020650171,0.0,1.0
2000-08-10,7.0,7.0,7.0,7.0,2600,3.43336684434388,3.43336684434388,3.43336684434388,3.43336684434388,5300.91913422611,0.0,1.0
2000-08-11,7.125,7.125,7.125,7.125,1300,3.4946769665643,3.4946769665643,3.4946769665643,3.4946769665643,2650.45956711306,0.0,1.0
2000-08-14,7.5,7.5,6.875,6.875,600,3.70803619189139,3.70803619189139,3.39903317590044,3.39903317590044,1213.58038787228,0.06,1.0
2000-08-15,7.375,7.375,7.375,7.375,100,3.6462355886932,3.6462355886932,3.6462355886932,3.6462355886932,202.263397978713,0.0,1.0
2000-08-16,7.38,7.38,7.38,7.38,0,3.64870761282112,3.64870761282112,3.64870761282112,3.64870761282112,0,0.0,1.0
2000-08-17,7.5,7.5,7.5,7.5,200,3.70803619189139,3.70803619189139,3.70803619189139,3.70803619189139,404.526795957426,0.0,1.0
2000-08-18,7.25,7.25,7.25,7.25,500,3.58443498549501,3.58443498549501,3.58443498549501,3.58443498549501,1011.31698989357,0.0,1.0
2000-08-21,7.5,7.5,7.25,7.25,600,3.70803619189139,3.70803619189139,3.58443498549501,3.58443498549501,1213.58038787228,0.0,1.0
2000-08-22,7.5,7.5,7.5,7.5,0,3.70803619189139,3.70803619189139,3.70803619189139,3.70803619189139,0,0.0,1.0
2000-08-23,7.5,7.5,7.5,7.5,0,3.70803619189139,3.70803619189139,3.70803619189139,3.70803619189139,0,0.0,1.0
2000-08-24,7.25,7.375,7.25,7.375,3100,3.58443498549501,3.6462355886932,3.58443498549501,3.6462355886932,6270.16533734011,0.0,1.0
2000-08-25,7.25,7.25,7.25,7.25,0,3.58443498549501,3.58443498549501,3.58443498549501,3.58443498549501,0,0.0,1.0
2000-08-28,7.125,7.25,7.125,7.25,700,3.52263438229682,3.58443498549501,3.52263438229682,3.58443498549501,1415.84378585099,0.0,1.0
2000-08-29,7.187,7.187,7.187,7.187,2400,3.55328748148312,3.55328748148312,3.55328748148312,3.55328748148312,4854.32155148912,0.0,1.0
2000-08-30,7.19,7.19,7.19,7.19,0,3.55477069595988,3.55477069595988,3.55477069595988,3.55477069595988,0,0.0,1.0
2000-08-31,7.19,7.19,7.19,7.19,0,3.55477069595988,3.55477069595988,3.55477069595988,3.55477069595988,0,0.0,1.0
2000-09-01,5.687,7.156,5.687,7.156,13800,2.81168024310484,3.53796093188997,2.81168024310484,3.53796093188997,27912.3489210625,0.0,1.0
2000-09-05,7.75,8.0,6.5,6.5,8200,3.83163739828777,3.95523860468415,3.21363136630587,3.21363136630587,16585.5986342545,0.0,1.0
2000-09-06,7.75,7.75,7.75,7.75,0,3.83163739828777,3.83163739828777,3.83163739828777,3.83163739828777,0,0.0,1.0
2000-09-07,7.5,7.5,7.5,7.5,1400,3.70803619189139,3.70803619189139,3.70803619189139,3.70803619189139,2831.68757170198,0.0,1.0
2000-09-08,7.5,7.5,7.5,7.5,0,3.70803619189139,3.70803619189139,3.70803619189139,3.70803619189139,0,0.0,1.0
2000-09-11,7.0,7.625,6.875,7.625,3200,3.46083377909863,3.76983679508958,3.39903317590044,3.76983679508958,6472.42873531882,0.0,1.0
2000-09-12,7.125,7.25,7.125,7.25,200,3.52263438229682,3.58443498549501,3.52263438229682,3.58443498549501,404.526795957426,0.0,1.0
2000-09-13,6.875,7.0,6.875,7.0,600,3.39903317590044,3.46083377909863,3.39903317590044,3.46083377909863,1213.58038787228,0.0,1.0
2000-09-14,7.0,7.0,7.0,7.0,3000,3.46083377909863,3.46083377909863,3.46083377909863,3.46083377909863,6067.90193936139,0.0,1.0
2000-09-15,7.0,7.0,7.0,7.0,800,3.46083377909863,3.46083377909863,3.46083377909863,3.46083377909863,1618.10718382971,0.0,1.0
2000-09-18,7.0,7.0,6.875,6.875,300,3.46083377909863,3.46083377909863,3.39903317590044,3.39903317590044,606.790193936139,0.0,1.0
2000-09-19,6.875,6.875,6.875,6.875,200,3.39903317590044,3.39903317590044,3.39903317590044,3.39903317590044,404.526795957426,0.0,1.0
2000-09-20,6.875,6.875,6.875,6.875,800,3.39903317590044,3.39903317590044,3.39903317590044,3.39903317590044,1618.10718382971,0.0,1.0
2000-09-21,7.375,7.375,7.375,7.375,1500,3.6462355886932,3.6462355886932,3.6462355886932,3.6462355886932,3033.9509696807,0.0,1.0
2000-09-22,6.75,7.0,6.75,7.0,1500,3.33723257270225,3.46083377909863,3.33723257270225,3.46083377909863,3033.9509696807,0.0,1.0
2000-09-25,6.75,6.75,6.75,6.75,0,3.33723257270225,3.33723257270225,3.33723257270225,3.33723257270225,0,0.0,1.0
2000-09-26,6.75,6.75,6.75,6.75,0,3.33723257270225,3.33723257270225,3.33723257270225,3.33723257270225,0,0.0,1.0
2000-09-27,6.75,6.75,6.75,6.75,0,3.33723257270225,3.33723257270225,3.33723257270225,3.33723257270225,0,0.0,1.0
2000-09-28,6.875,6.875,6.875,6.875,400,3.39903317590044,3.39903317590044,3.39903317590044,3.39903317590044,809.053591914853,0.0,1.0
2000-09-29,6.625,7.125,6.625,7.0,2900,3.27543196950406,3.52263438229682,3.27543196950406,3.46083377909863,5865.63854138268,0.0,1.0
2000-10-02,7.0,7.0,7.0,7.0,400,3.46083377909863,3.46083377909863,3.46083377909863,3.46083377909863,809.053591914853,0.0,1.0
2000-10-03,7.5,7.5,7.0,7.5,3300,3.70803619189139,3.70803619189139,3.46083377909863,3.70803619189139,6674.69213329753,0.0,1.0
2000-10-04,7.5,7.5,6.625,6.625,1200,3.70803619189139,3.70803619189139,3.27543196950406,3.27543196950406,2427.16077574456,0.0,1.0
2000-10-05,7.5,7.5,7.5,7.5,0,3.70803619189139,3.70803619189139,3.70803619189139,3.70803619189139,0,0.0,1.0
2000-10-06,6.75,6.75,6.75,6.75,500,3.33723257270225,3.33723257270225,3.33723257270225,3.33723257270225,1011.31698989357,0.0,1.0
2000-10-09,6.75,6.75,6.75,6.75,0,3.33723257270225,3.33723257270225,3.33723257270225,3.33723257270225,0,0.0,1.0
2000-10-10,6.75,6.75,6.625,6.625,900,3.33723257270225,3.33723257270225,3.27543196950406,3.27543196950406,1820.37058180842,0.0,1.0
2000-10-11,6.75,6.75,6.5,6.5,400,3.33723257270225,3.33723257270225,3.21363136630587,3.21363136630587,809.053591914853,0.0,1.0
2000-10-12,6.5,6.5,6.5,6.5,800,3.21363136630587,3.21363136630587,3.21363136630587,3.21363136630587,1618.10718382971,0.0,1.0
2000-10-13,6.5,6.5,6.5,6.5,300,3.21363136630587,3.21363136630587,3.21363136630587,3.21363136630587,606.79019393614,0.0,1.0
2000-10-16,6.5,6.5,6.5,6.5,0,3.21363136630587,3.21363136630587,3.21363136630587,3.21363136630587,0,0.0,1.0
2000-10-17,6.531,6.562,6.531,6.562,1000,3.22895791589902,3.24428446549217,3.22895791589902,3.24428446549217,2022.63397978713,0.0,1.0
2000-10-18,6.5,6.562,6.5,6.562,2100,3.21363136630587,3.24428446549217,3.21363136630587,3.24428446549217,4247.53135755298,0.0,1.0
2000-10-19,6.562,6.562,6.562,6.562,100,3.24428446549217,3.24428446549217,3.24428446549217,3.24428446549217,202.263397978713,0.0,1.0
2000-10-20,6.25,6.312,6.25,6.312,5300,3.09003015990949,3.12068325909579,3.09003015990949,3.12068325909579,10719.9600928718,0.0,1.0
2000-10-23,6.25,6.25,6.25,6.25,1600,3.09003015990949,3.09003015990949,3.09003015990949,3.09003015990949,3236.21436765941,0.0,1.0
2000-10-24,6.19,6.19,6.19,6.19,0,3.09003015990949,3.09003015990949,3.09003015990949,3.09003015990949,0,0.06,1.0
2000-10-25,6.062,6.25,6.062,6.25,6000,3.02613292881605,3.11998198698454,3.02613292881605,3.11998198698454,12019.300161487,0.0,1.0
2000-10-26,6.187,6.25,6.062,6.25,1500,3.08853256855574,3.11998198698454,3.02613292881605,3.11998198698454,3004.82504037176,0.0,1.0
2000-10-27,6.19,6.19,6.19,6.19,0,3.09003015990949,3.09003015990949,3.09003015990949,3.09003015990949,0,0.0,1.0
2000-10-30,6.19,6.19,6.19,6.19,0,3.09003015990949,3.09003015990949,3.09003015990949,3.09003015990949,0,0.0,1.0
2000-10-31,6.031,6.125,6.031,6.125,1400,3.0106578181606,3.05758234724485,3.0106578181606,3.05758234724485,2804.50337101365,0.0,1.0
2000-11-01,6.062,6.062,6.031,6.031,1400,3.02613292881605,3.02613292881605,3.0106578181606,3.0106578181606,2804.50337101364,0.0,1.0
2000-11-02,6.062,6.062,6.062,6.062,200,3.02613292881605,3.02613292881605,3.02613292881605,3.02613292881605,400.643338716235,0.0,1.0
2000-11-03,6.187,6.187,6.187,6.187,200,3.08853256855574,3.08853256855574,3.08853256855574,3.08853256855574,400.643338716235,0.0,1.0
2000-11-06,6.25,6.25,6.187,6.187,1400,3.11998198698454,3.11998198698454,3.08853256855574,3.08853256855574,2804.50337101365,0.0,1.0
2000-11-07,6.25,6.25,6.25,6.25,0,3.11998198698454,3.11998198698454,3.11998198698454,3.11998198698454,0,0.0,1.0
2000-11-08,6.0,6.0,6.0,6.0,3000,2.99518270750516,2.99518270750516,2.99518270750516,2.99518270750516,6009.65008074353,0.0,1.0
2000-11-09,6.187,6.187,6.187,6.187,100,3.08853256855574,3.08853256855574,3.08853256855574,3.08853256855574,200.321669358117,0.0,1.0
2000-11-10,6.062,6.062,6.0,6.0,900,3.02613292881605,3.02613292881605,2.99518270750516,2.99518270750516,1802.89502422306,0.0,1.0
2000-11-13,6.187,6.25,6.187,6.25,1400,3.08853256855574,3.11998198698454,3.08853256855574,3.11998198698454,2804.50337101364,0.0,1.0
2000-11-14,6.25,6.25,6.0,6.187,13100,3.11998198698454,3.11998198698454,2.99518270750516,3.08853256855574,26242.1386859134,0.0,1.0
2000-11-15,6.0,6.875,6.0,6.875,2100,2.99518270750516,3.43198018568299,2.99518270750516,3.43198018568299,4206.75505652047,0.0,1.0
2000-11-16,6.0,6.0,6.0,6.0,0,2.99518270750516,2.99518270750516,2.99518270750516,2.99518270750516,0,0.0,1.0
2000-11-17,6.0,6.0,6.0,6.0,0,2.99518270750516,2.99518270750516,2.99518270750516,2.99518270750516,0,0.0,1.0
2000-11-20,6.0,6.0,6.0,6.0,0,2.99518270750516,2.99518270750516,2.99518270750516,2.99518270750516,0,0.0,1.0
2000-11-21,6.875,6.875,6.875,6.875,200,3.43198018568299,3.43198018568299,3.43198018568299,3.43198018568299,400.643338716236,0.0,1.0
2000-11-22,6.25,6.25,6.25,6.25,400,3.11998198698454,3.11998198698454,3.11998198698454,3.11998198698454,801.286677432471,0.0,1.0
2000-11-24,6.25,6.25,6.25,6.25,0,3.11998198698454,3.11998198698454,3.11998198698454,3.11998198698454,0,0.0,1.0
2000-11-27,6.5,6.875,6.5,6.875,900,3.24478126646392,3.43198018568299,3.24478126646392,3.43198018568299,1802.89502422306,0.0,1.0
2000-11-28,6.5,6.5,6.5,6.5,700,3.24478126646392,3.24478126646392,3.24478126646392,3.24478126646392,1402.25168550682,0.0,1.0
2000-11-29,6.0,6.5,6.0,6.5,4300,2.99518270750516,3.24478126646392,2.99518270750516,3.24478126646392,8613.83178239906,0.0,1.0
2000-11-30,6.5,6.5,5.75,6.0,5000,3.24478126646392,3.24478126646392,2.87038342802578,2.99518270750516,10016.0834679059,0.0,1.0
2000-12-01,6.25,6.25,6.25,6.25,2000,3.11998198698454,3.11998198698454,3.11998198698454,3.11998198698454,4006.43338716235,0.0,1.0
2000-12-04,6.0,6.0,5.75,5.75,2300,2.99518270750516,2.99518270750516,2.87038342802578,2.87038342802578,4607.3983952367,0.0,1.0
2000-12-05,6.0,6.0,6.0,6.0,2700,2.99518270750516,2.99518270750516,2.99518270750516,2.99518270750516,5408.68507266917,0.0,1.0
2000-12-06,6.0,6.5,5.875,5.875,5100,2.99518270750516,3.24478126646392,2.93278306776547,2.93278306776547,10216.405137264,0.0,1.0
2000-12-07,6.0,6.5,6.0,6.5,2500,2.99518270750516,3.24478126646392,2.99518270750516,3.24478126646392,5008.04173395294,0.0,1.0
2000-12-08,6.0,6.25,6.0,6.25,1100,2.99518270750516,3.11998198698454,2.99518270750516,3.11998198698454,2203.53836293929,0.0,1.0
2000-12-11,6.5,6.75,6.25,6.25,6400,3.24478126646392,3.3695805459433,3.11998198698454,3.11998198698454,12820.5868389195,0.0,1.0
2000-12-12,6.375,6.375,6.25,6.25,2300,3.18238162672423,3.18238162672423,3.11998198698454,3.11998198698454,4607.39839523671,0.0,1.0
2000-12-13,6.25,6.25,6.25,6.25,1200,3.11998198698454,3.11998198698454,3.11998198698454,3.11998198698454,2403.86003229741,0.0,1.0
2000-12-14,6.25,6.25,6.25,6.25,0,3.11998198698454,3.11998198698454,3.11998198698454,3.11998198698454,0,0.0,1.0
2000-12-15,6.375,6.375,6.375,6.375,200,3.18238162672423,3.18238162672423,3.18238162672423,3.18238162672423,400.643338716235,0.0,1.0
2000-12-18,6.75,6.75,6.5,6.5,2400,3.3695805459433,3.3695805459433,3.24478126646392,3.24478126646392,4807.72006459483,0.0,1.0
2000-12-19,6.75,6.75,6.75,6.75,0,3.3695805459433,3.3695805459433,3.3695805459433,3.3695805459433,0,0.0,1.0
2000-12-20,6.75,6.75,6.75,6.75,0,3.3695805459433,3.3695805459433,3.3695805459433,3.3695805459433,0,0.0,1.0
2000-12-21,6.25,6.25,6.25,6.25,3500,3.11998198698454,3.11998198698454,3.11998198698454,3.11998198698454,7011.25842753412,0.0,1.0
2000-12-22,6.5,6.75,6.5,6.5,7600,3.24478126646392,3.3695805459433,3.24478126646392,3.24478126646392,15224.4468712169,0.0,1.0
2000-12-26,6.81,6.81,6.62,6.62,4700,3.39953237301835,3.39953237301835,3.30468492061402,3.30468492061402,9415.11845983154,0.0,1.0
2000-12-27,6.875,6.875,6.5,6.5,2100,3.43198018568299,3.43198018568299,3.24478126646392,3.24478126646392,4206.75505652048,0.0,1.0
2000-12-28,6.75,7.0,6.75,6.875,11700,3.3695805459433,3.49437982542268,3.3695805459433,3.43198018568299,23437.6353148998,0.0,1.0
2000-12-29,6.937,7.187,6.937,6.937,17800,3.46293040699388,3.58772968647326,3.46293040699388,3.46293040699388,35657.257145745,0.0,1.0
2001-01-02,6.94,6.94,6.94,6.94,0,3.46442799834763,3.46442799834763,3.46442799834763,3.46442799834763,0,0.0,1.0
2001-01-03,6.94,6.94,6.94,6.94,0,3.46442799834763,3.46442799834763,3.46442799834763,3.46442799834763,0,0.0,1.0
2001-01-04,6.94,6.94,6.94,6.94,0,3.46442799834763,3.46442799834763,3.46442799834763,3.46442799834763,0,0.0,1.0
2001-01-05,7.25,7.25,7.125,7.125,1500,3.61917910490207,3.61917910490207,3.55677946516238,3.55677946516238,3004.82504037176,0.0,1.0
2001-01-08,7.375,7.5,7.187,7.5,6200,3.68157874464176,3.74397838438145,3.58772968647326,3.74397838438145,12419.9435002033,0.0,1.0
2001-01-09,7.38,7.38,7.38,7.38,0,3.68407473023135,3.68407473023135,3.68407473023135,3.68407473023135,0,0.0,1.0
2001-01-10,7.75,7.75,7.75,7.75,800,3.86877766386083,3.86877766386083,3.86877766386083,3.86877766386083,1602.57335486494,0.0,1.0
2001-01-11,7.937,7.937,7.875,7.875,2200,3.96212752491141,3.96212752491141,3.93117730360052,3.93117730360052,4407.07672587859,0.0,1.0
2001-01-12,8.0,8.0,7.937,7.937,2700,3.99357694334021,3.99357694334021,3.96212752491141,3.96212752491141,5408.68507266918,0.0,1.0
2001-01-16,8.0,8.0,8.0,8.0,0,3.99357694334021,3.99357694334021,3.99357694334021,3.99357694334021,0,0.0,1.0
2001-01-17,8.125,8.125,7.5,7.875,8300,4.0559765830799,4.0559765830799,3.74397838438145,3.93117730360052,16626.6985567238,0.0,1.0
2001-01-18,8.06,8.06,8.06,8.06,0,4.05348059749032,4.05348059749032,4.05348059749032,4.05348059749032,0,0.06,1.0
2001-01-19,8.06,8.06,8.06,8.06,0,4.05348059749032,4.05348059749032,4.05348059749032,4.05348059749032,0,0.0,1.0
2001-01-22,8.06,8.06,8.06,8.06,0,4.05348059749032,4.05348059749032,4.05348059749032,4.05348059749032,0,0.0,1.0
2001-01-23,8.06,8.06,8.06,8.06,0,4.05348059749032,4.05348059749032,4.05348059749032,4.05348059749032,0,0.0,1.0
2001-01-24,8.0,8.0,7.94,7.94,2300,4.02330580396061,4.02330580396061,3.99313101043091,3.99313101043091,4573.35357950836,0.0,1.0
2001-01-25,7.937,7.937,7.937,7.937,1200,3.99162227075442,3.99162227075442,3.99162227075442,3.99162227075442,2386.09751974349,0.0,1.0
2001-01-26,7.375,7.875,7.375,7.875,6000,3.70898503802619,3.96044165077373,3.70898503802619,3.96044165077373,11930.4875987174,0.0,1.0
2001-01-29,7.937,7.937,7.625,7.625,1300,3.99162227075442,3.99162227075442,3.83471334439996,3.83471334439996,2584.93897972211,0.0,1.0
2001-01-30,7.5,7.5,7.5,7.5,400,3.77184919121307,3.77184919121307,3.77184919121307,3.77184919121307,795.365839914497,0.0,1.0
2001-01-31,7.5,7.5,7.5,7.5,4200,3.77184919121307,3.77184919121307,3.77184919121307,3.77184919121307,8351.34131910222,0.0,1.0
2001-02-01,7.5,7.5,7.5,7.5,1000,3.77184919121307,3.77184919121307,3.77184919121307,3.77184919121307,1988.41459978624,0.0,1.0
2001-02-02,7.5,7.5,7.5,7.5,1000,3.77184919121307,3.77184919121307,3.77184919121307,3.77184919121307,1988.41459978624,0.0,1.0
2001-02-05,7.25,7.5,7.25,7.5,2900,3.6461208848393,3.77184919121307,3.6461208848393,3.77184919121307,5766.40233938011,0.0,1.0
2001-02-06,7.062,7.25,7.062,7.25,2500,3.55157319844623,3.6461208848393,3.55157319844623,3.6461208848393,4971.0364994656,0.0,1.0
2001-02-07,7.06,7.06,7.06,7.06,0,3.55056737199524,3.55056737199524,3.55056737199524,3.55056737199524,0,0.0,1.0
2001-02-08,7.0,7.0,7.0,7.0,1700,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,3380.30481963661,0.0,1.0
2001-02-09,7.0,7.0,7.0,7.0,0,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,0,0.0,1.0
2001-02-12,7.062,7.312,6.875,7.312,10600,3.55157319844623,3.67730150482,3.45752842527865,3.67730150482,21077.1947577342,0.0,1.0
2001-02-13,7.06,7.06,7.06,7.06,0,3.55056737199524,3.55056737199524,3.55056737199524,3.55056737199524,0,0.0,1.0
2001-02-14,7.437,7.437,7.25,7.25,2000,3.74016565800688,3.74016565800688,3.6461208848393,3.6461208848393,3976.82919957249,0.0,1.0
2001-02-15,7.44,7.44,7.44,7.44,0,3.74167439768337,3.74167439768337,3.74167439768337,3.74167439768337,0,0.0,1.0
2001-02-16,7.44,7.44,7.44,7.44,0,3.74167439768337,3.74167439768337,3.74167439768337,3.74167439768337,0,0.0,1.0
2001-02-20,7.44,7.44,7.44,7.44,0,3.74167439768337,3.74167439768337,3.74167439768337,3.74167439768337,0,0.0,1.0
2001-02-21,7.437,7.437,7.437,7.437,3500,3.74016565800688,3.74016565800688,3.74016565800688,3.74016565800688,6959.45109925185,0.0,1.0
2001-02-22,7.25,7.25,7.25,7.25,2000,3.6461208848393,3.6461208848393,3.6461208848393,3.6461208848393,3976.82919957249,0.0,1.0
2001-02-23,6.875,6.875,6.875,6.875,300,3.45752842527865,3.45752842527865,3.45752842527865,3.45752842527865,596.524379935872,0.0,1.0
2001-02-26,6.88,6.88,6.88,6.88,0,3.46004299140612,3.46004299140612,3.46004299140612,3.46004299140612,0,0.0,1.0
2001-02-27,6.937,6.937,6.937,6.937,1400,3.48870904525934,3.48870904525934,3.48870904525934,3.48870904525934,2783.78043970074,0.0,1.0
2001-02-28,7.0,7.0,7.0,7.0,9200,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,18293.4143180334,0.0,1.0
2001-03-01,7.0,7.0,7.0,7.0,0,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,0,0.0,1.0
2001-03-02,6.938,6.938,6.938,6.938,400,3.48921195848484,3.48921195848484,3.48921195848484,3.48921195848484,795.365839914496,0.0,1.0
2001-03-05,6.94,6.94,6.94,6.94,0,3.49021778493583,3.49021778493583,3.49021778493583,3.49021778493583,0,0.0,1.0
2001-03-06,6.938,7.438,6.938,7.438,200,3.48921195848484,3.74066857123238,3.48921195848484,3.74066857123238,397.682919957248,0.0,1.0
2001-03-07,6.94,6.94,6.94,6.94,0,3.49021778493583,3.49021778493583,3.49021778493583,3.49021778493583,0,0.0,1.0
2001-03-08,6.75,6.813,6.75,6.813,1800,3.39466427209176,3.42634780529795,3.39466427209176,3.42634780529795,3579.14627961524,0.0,1.0
2001-03-09,7.0,7.0,7.0,7.0,1000,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,1988.41459978624,0.0,1.0
2001-03-12,7.0,7.0,7.0,7.0,0,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,0,0.0,1.0
2001-03-13,7.0,7.0,7.0,7.0,2000,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,3976.82919957249,0.0,1.0
2001-03-14,7.0,7.0,7.0,7.0,0,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,0,0.0,1.0
2001-03-15,7.0,7.0,7.0,7.0,0,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,0,0.0,1.0
2001-03-16,7.0,7.0,7.0,7.0,0,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,0,0.0,1.0
2001-03-19,6.75,6.75,6.75,6.75,1400,3.39466427209176,3.39466427209176,3.39466427209176,3.39466427209176,2783.78043970074,0.0,1.0
2001-03-20,6.75,6.75,6.75,6.75,800,3.39466427209176,3.39466427209176,3.39466427209176,3.39466427209176,1590.731679829,0.0,1.0
2001-03-21,6.75,6.75,6.75,6.75,500,3.39466427209176,3.39466427209176,3.39466427209176,3.39466427209176,994.207299893122,0.0,1.0
2001-03-22,6.5,6.5,6.5,6.5,5500,3.268935965718,3.268935965718,3.268935965718,3.268935965718,10936.2802988243,0.0,1.0
2001-03-23,6.5,6.5,6.5,6.5,0,3.268935965718,3.268935965718,3.268935965718,3.268935965718,0,0.0,1.0
2001-03-26,6.5,6.5,6.5,6.5,0,3.268935965718,3.268935965718,3.268935965718,3.268935965718,0,0.0,1.0
2001-03-27,6.25,6.25,6.25,6.25,100,3.14320765934423,3.14320765934423,3.14320765934423,3.14320765934423,198.841459978624,0.0,1.0
2001-03-28,6.5,6.5,6.5,6.5,2000,3.268935965718,3.268935965718,3.268935965718,3.268935965718,3976.82919957248,0.0,1.0
2001-03-29,6.625,6.625,6.625,6.625,1200,3.33180011890488,3.33180011890488,3.33180011890488,3.33180011890488,2386.09751974349,0.0,1.0
2001-03-30,7.0,7.0,6.75,6.75,4000,3.52039257846553,3.52039257846553,3.39466427209176,3.39466427209176,7953.65839914498,0.0,1.0
2001-04-02,7.0,7.0,7.0,7.0,0,3.52039257846553,3.52039257846553,3.52039257846553,3.52039257846553,0,0.0,1.0
2001-04-03,7.125,7.188,7.0,7.0,1400,3.58325673165242,3.61494026485861,3.52039257846553,3.52039257846553,2783.78043970074,0.0,1.0
2001-04-04,7.188,7.188,6.313,6.375,43600,3.61494026485861,3.61494026485861,3.17489119255042,3.20607181253111,86694.8765506801,0.0,1.0
2001-04-05,7.19,7.19,7.19,7.19,0,3.6159460913096,3.6159460913096,3.6159460913096,3.6159460913096,0,0.0,1.0
2001-04-06,7.25,7.25,7.25,7.25,500,3.6461208848393,3.6461208848393,3.6461208848393,3.6461208848393,994.207299893122,0.0,1.0
2001-04-09,7.25,7.25,7.25,7.25,0,3.6461208848393,3.6461208848393,3.6461208848393,3.6461208848393,0,0.0,1.0
2001-04-10,6.75,7.3,6.75,7.25,800,3.39466427209176,3.67126654611406,3.39466427209176,3.6461208848393,1590.731679829,0.0,1.0
2001-04-11,6.75,6.75,6.75,6.75,500,3.39466427209176,3.39466427209176,3.39466427209176,3.39466427209176,994.207299893122,0.0,1.0
2001-04-12,6.75,6.75,6.75,6.75,0,3.39466427209176,3.39466427209176,3.39466427209176,3.39466427209176,0,0.0,1.0
2001-04-16,6.75,6.75,6.75,6.75,0,3.39466427209176,3.39466427209176,3.39466427209176,3.39466427209176,0,0.0,1.0
2001-04-17,6.75,6.75,6.75,6.75,0,3.39466427209176,3.39466427209176,3.39466427209176,3.39466427209176,0,0.0,1.0
2001-04-18,6.75,6.9,6.75,6.9,1600,3.39466427209176,3.47010125591603,3.39466427209176,3.47010125591603,3181.46335965799,0.0,1.0
2001-04-19,6.75,6.75,6.75,6.75,0,3.39466427209176,3.39466427209176,3.39466427209176,3.39466427209176,0,0.0,1.0
2001-04-20,6.75,6.75,6.75,6.75,0,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,0,0.04,1.0
2001-04-23,6.75,6.95,6.75,6.95,1200,3.41478080111157,3.51595949151487,3.41478080111157,3.51595949151487,2372.0409805992,0.0,1.0
2001-04-24,6.75,6.75,6.75,6.75,0,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,0,0.0,1.0
2001-04-25,6.5,6.5,6.5,6.5,500,3.28830743810744,3.28830743810744,3.28830743810744,3.28830743810744,988.350408582998,0.0,1.0
2001-04-26,6.5,6.5,6.5,6.5,500,3.28830743810744,3.28830743810744,3.28830743810744,3.28830743810744,988.350408582998,0.0,1.0
2001-04-27,6.4,6.4,6.4,6.4,2300,3.23771809290578,3.23771809290578,3.23771809290578,3.23771809290578,4546.4118794818,0.0,1.0
2001-04-30,6.65,6.95,6.65,6.95,200,3.36419145590992,3.51595949151487,3.36419145590992,3.51595949151487,395.340163433199,0.0,1.0
2001-05-01,6.65,6.65,6.65,6.65,0,3.36419145590992,3.36419145590992,3.36419145590992,3.36419145590992,0,0.0,1.0
2001-05-02,6.4,6.4,6.4,6.4,500,3.23771809290578,3.23771809290578,3.23771809290578,3.23771809290578,988.350408583,0.0,1.0
2001-05-03,6.4,6.4,6.4,6.4,0,3.23771809290578,3.23771809290578,3.23771809290578,3.23771809290578,0,0.0,1.0
2001-05-04,6.4,6.4,6.4,6.4,0,3.23771809290578,3.23771809290578,3.23771809290578,3.23771809290578,0,0.0,1.0
2001-05-07,6.45,6.45,6.45,6.45,1600,3.26301276550661,3.26301276550661,3.26301276550661,3.26301276550661,3162.7213074656,0.0,1.0
2001-05-08,6.45,6.45,6.45,6.45,0,3.26301276550661,3.26301276550661,3.26301276550661,3.26301276550661,0,0.0,1.0
2001-05-09,6.75,6.95,6.75,6.8,3400,3.41478080111157,3.51595949151487,3.41478080111157,3.44007547371239,6720.78277836439,0.0,1.0
2001-05-10,6.56,6.6,6.45,6.45,7500,3.31866104522843,3.33889678330909,3.26301276550661,3.26301276550661,14825.256128745,0.0,1.0
2001-05-11,6.65,6.65,6.65,6.65,100,3.36419145590992,3.36419145590992,3.36419145590992,3.36419145590992,197.6700817166,0.0,1.0
2001-05-14,6.65,6.65,6.65,6.65,0,3.36419145590992,3.36419145590992,3.36419145590992,3.36419145590992,0,0.0,1.0
2001-05-15,7.0,7.0,7.0,7.0,200,3.5412541641157,3.5412541641157,3.5412541641157,3.5412541641157,395.3401634332,0.0,1.0
2001-05-16,7.0,7.0,7.0,7.0,0,3.5412541641157,3.5412541641157,3.5412541641157,3.5412541641157,0,0.0,1.0
2001-05-17,6.65,6.75,6.65,6.75,2500,3.36419145590992,3.41478080111157,3.36419145590992,3.41478080111157,4941.75204291499,0.0,1.0
2001-05-18,7.0,7.0,7.0,7.0,2100,3.5412541641157,3.5412541641157,3.5412541641157,3.5412541641157,4151.0717160486,0.0,1.0
2001-05-21,6.65,6.75,6.65,6.75,2400,3.36419145590992,3.41478080111157,3.36419145590992,3.41478080111157,4744.08196119839,0.0,1.0
2001-05-22,6.65,6.75,6.65,6.75,1400,3.36419145590992,3.41478080111157,3.36419145590992,3.41478080111157,2767.38114403239,0.0,1.0
2001-05-23,6.75,6.75,6.75,6.75,100,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,197.6700817166,0.0,1.0
2001-05-24,6.75,6.75,6.75,6.75,200,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,395.3401634332,0.0,1.0
2001-05-25,6.75,7.0,6.33,6.33,9000,3.41478080111157,3.5412541641157,3.20230555126463,3.20230555126463,17790.307354494,0.0,1.0
2001-05-29,6.33,6.33,6.33,6.33,100,3.20230555126463,3.20230555126463,3.20230555126463,3.20230555126463,197.6700817166,0.0,1.0
2001-05-30,6.33,6.33,6.33,6.33,0,3.20230555126463,3.20230555126463,3.20230555126463,3.20230555126463,0,0.0,1.0
2001-05-31,6.75,6.75,6.33,6.33,300,3.41478080111157,3.41478080111157,3.20230555126463,3.20230555126463,593.010245149799,0.0,1.0
2001-06-01,6.35,6.75,6.33,6.75,1400,3.21242342030496,3.41478080111157,3.20230555126463,3.41478080111157,2767.3811440324,0.0,1.0
2001-06-04,6.38,6.38,6.35,6.35,500,3.22760022386545,3.22760022386545,3.21242342030496,3.21242342030496,988.350408583,0.0,1.0
2001-06-05,6.4,6.4,6.4,6.4,500,3.23771809290578,3.23771809290578,3.23771809290578,3.23771809290578,988.350408583,0.0,1.0
2001-06-06,6.25,6.75,6.25,6.75,1100,3.1618340751033,3.41478080111157,3.1618340751033,3.41478080111157,2174.3708988826,0.0,1.0
2001-06-07,6.4,6.7,6.25,6.25,1300,3.23771809290578,3.38948612851074,3.1618340751033,3.1618340751033,2569.7110623158,0.0,1.0
2001-06-08,6.7,6.7,6.7,6.7,100,3.38948612851074,3.38948612851074,3.38948612851074,3.38948612851074,197.6700817166,0.0,1.0
2001-06-11,6.7,6.7,6.7,6.7,0,3.38948612851074,3.38948612851074,3.38948612851074,3.38948612851074,0,0.0,1.0
2001-06-12,6.25,6.25,6.25,6.25,500,3.1618340751033,3.1618340751033,3.1618340751033,3.1618340751033,988.350408583,0.0,1.0
2001-06-13,6.25,6.25,6.25,6.25,0,3.1618340751033,3.1618340751033,3.1618340751033,3.1618340751033,0,0.0,1.0
2001-06-14,6.25,6.25,6.25,6.25,0,3.1618340751033,3.1618340751033,3.1618340751033,3.1618340751033,0,0.0,1.0
2001-06-15,6.25,6.25,6.25,6.25,0,3.1618340751033,3.1618340751033,3.1618340751033,3.1618340751033,0,0.0,1.0
2001-06-18,6.25,6.25,6.25,6.25,0,3.1618340751033,3.1618340751033,3.1618340751033,3.1618340751033,0,0.0,1.0
2001-06-19,6.25,6.25,6.25,6.25,0,3.1618340751033,3.1618340751033,3.1618340751033,3.1618340751033,0,0.0,1.0
2001-06-20,6.75,6.75,6.75,6.75,700,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,1383.6905720162,0.0,1.0
2001-06-21,6.75,6.75,6.75,6.75,0,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,0,0.0,1.0
2001-06-22,6.75,6.75,6.75,6.75,0,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,0,0.0,1.0
2001-06-25,6.75,6.75,6.75,6.75,0,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,0,0.0,1.0
2001-06-26,6.73,6.73,6.73,6.73,400,3.40466293207124,3.40466293207124,3.40466293207124,3.40466293207124,790.680326866399,0.0,1.0
2001-06-27,6.73,6.73,6.73,6.73,0,3.40466293207124,3.40466293207124,3.40466293207124,3.40466293207124,0,0.0,1.0
2001-06-28,6.75,6.75,6.75,6.75,10500,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,20755.358580243,0.0,1.0
2001-06-29,6.35,6.75,6.0,6.75,24900,3.21242342030496,3.41478080111157,3.03536071209917,3.41478080111157,49219.8503474333,0.0,1.0
2001-07-02,6.65,6.75,6.65,6.75,5300,3.36419145590992,3.41478080111157,3.36419145590992,3.41478080111157,10476.5143309798,0.0,1.0
2001-07-03,6.65,6.65,6.65,6.65,2500,3.36419145590992,3.36419145590992,3.36419145590992,3.36419145590992,4941.75204291499,0.0,1.0
2001-07-05,6.65,6.65,6.65,6.65,2000,3.36419145590992,3.36419145590992,3.36419145590992,3.36419145590992,3953.40163433199,0.0,1.0
2001-07-06,6.65,6.65,6.65,6.65,2200,3.36419145590992,3.36419145590992,3.36419145590992,3.36419145590992,4348.74179776519,0.0,1.0
2001-07-09,6.65,6.65,6.4,6.4,7200,3.36419145590992,3.36419145590992,3.23771809290578,3.23771809290578,14232.2458835952,0.0,1.0
2001-07-10,6.3,6.7,6.3,6.3,7000,3.18712874770413,3.38948612851074,3.18712874770413,3.18712874770413,13836.905720162,0.0,1.0
2001-07-11,6.3,6.3,6.3,6.3,100,3.18712874770413,3.18712874770413,3.18712874770413,3.18712874770413,197.6700817166,0.0,1.0
2001-07-12,6.3,6.3,6.3,6.3,0,3.18712874770413,3.18712874770413,3.18712874770413,3.18712874770413,0,0.0,1.0
2001-07-13,6.65,6.65,6.3,6.3,7200,3.36419145590992,3.36419145590992,3.18712874770413,3.18712874770413,14232.2458835952,0.0,1.0
2001-07-16,6.65,6.65,6.65,6.65,0,3.36419145590992,3.36419145590992,3.36419145590992,3.36419145590992,0,0.0,1.0
2001-07-17,6.5,6.75,6.5,6.75,200,3.28830743810744,3.41478080111157,3.28830743810744,3.41478080111157,395.340163433199,0.0,1.0
2001-07-18,6.31,6.5,6.31,6.5,1000,3.19218768222429,3.28830743810744,3.19218768222429,3.28830743810744,1976.700817166,0.0,1.0
2001-07-19,6.75,6.75,6.75,6.75,600,3.41478080111157,3.41478080111157,3.41478080111157,3.41478080111157,1186.0204902996,0.0,1.0
2001-07-20,6.75,6.75,6.75,6.75,0,3.43501653919223,3.43501653919223,3.43501653919223,3.43501653919223,0,0.04,1.0
2001-07-23,6.35,6.41,6.35,6.41,20000,3.23146000353639,3.26199348388477,3.23146000353639,3.26199348388477,39301.1208125788,0.0,1.0
2001-07-24,6.41,6.7,6.41,6.7,2900,3.26199348388477,3.40957197223525,3.26199348388477,3.40957197223525,5698.66251782392,0.0,1.0
2001-07-25,6.41,6.41,6.41,6.41,2400,3.26199348388477,3.26199348388477,3.26199348388477,3.26199348388477,4716.13449750945,0.0,1.0
2001-07-26,6.7,6.7,6.7,6.7,400,3.40957197223525,3.40957197223525,3.40957197223525,3.40957197223525,786.022416251575,0.0,1.0
2001-07-27,6.35,6.35,6.35,6.35,100,3.23146000353639,3.23146000353639,3.23146000353639,3.23146000353639,196.505604062894,0.0,1.0
2001-07-30,6.5,6.5,6.5,6.5,600,3.30779370440733,3.30779370440733,3.30779370440733,3.30779370440733,1179.03362437736,0.0,1.0
2001-07-31,6.5,6.5,6.3,6.3,5300,3.30779370440733,3.30779370440733,3.20601543657941,3.20601543657941,10414.7970153334,0.0,1.0
2001-08-01,6.5,6.5,6.41,6.41,2200,3.30779370440733,3.30779370440733,3.26199348388477,3.26199348388477,4323.12328938367,0.0,1.0
2001-08-02,6.5,6.55,6.5,6.55,11600,3.30779370440733,3.33323827136431,3.30779370440733,3.33323827136431,22794.6500712957,0.0,1.0
2001-08-03,6.1,6.41,6.0,6.0,7100,3.1042371687515,3.26199348388477,3.05334803483754,3.05334803483754,13951.8978884654,0.0,1.0
2001-08-06,6.63,6.75,6.62,6.62,11700,3.37394957849548,3.43501653919223,3.36886066510408,3.36886066510408,22991.1556753586,0.0,1.0
2001-08-07,6.05,6.05,6.05,6.05,100,3.07879260179452,3.07879260179452,3.07879260179452,3.07879260179452,196.505604062894,0.0,1.0
2001-08-08,6.05,6.05,6.05,6.05,0,3.07879260179452,3.07879260179452,3.07879260179452,3.07879260179452,0,0.0,1.0
2001-08-09,6.05,6.05,6.05,6.05,0,3.07879260179452,3.07879260179452,3.07879260179452,3.07879260179452,0,0.0,1.0
2001-08-10,6.05,6.05,6.05,6.05,0,3.07879260179452,3.07879260179452,3.07879260179452,3.07879260179452,0,0.0,1.0
2001-08-13,6.75,7.25,6.5,6.75,3000,3.43501653919223,3.68946220876202,3.30779370440733,3.43501653919223,5895.16812188681,0.0,1.0
2001-08-14,6.5,6.5,6.5,6.5,100,3.30779370440733,3.30779370440733,3.30779370440733,3.30779370440733,196.505604062894,0.0,1.0
2001-08-15,6.7,6.7,6.7,6.7,2000,3.40957197223525,3.40957197223525,3.40957197223525,3.40957197223525,3930.11208125788,0.0,1.0
2001-08-16,6.7,6.7,6.7,6.7,0,3.40957197223525,3.40957197223525,3.40957197223525,3.40957197223525,0,0.0,1.0
2001-08-17,6.68,6.68,6.68,6.68,200,3.39939414545246,3.39939414545246,3.39939414545246,3.39939414545246,393.011208125787,0.0,1.0
2001-08-20,6.68,6.68,6.68,6.68,0,3.39939414545246,3.39939414545246,3.39939414545246,3.39939414545246,0,0.0,1.0
2001-08-21,6.85,6.85,6.85,6.85,100,3.48590567310619,3.48590567310619,3.48590567310619,3.48590567310619,196.505604062894,0.0,1.0
2001-08-22,6.85,6.85,6.85,6.85,0,3.48590567310619,3.48590567310619,3.48590567310619,3.48590567310619,0,0.0,1.0
2001-08-23,6.85,6.85,6.85,6.85,0,3.48590567310619,3.48590567310619,3.48590567310619,3.48590567310619,0,0.0,1.0
2001-08-24,6.5,6.5,6.2,6.5,1800,3.30779370440733,3.30779370440733,3.15512630266545,3.30779370440733,3537.10087313209,0.0,1.0
2001-08-27,6.85,6.85,6.85,6.85,400,3.48590567310619,3.48590567310619,3.48590567310619,3.48590567310619,786.022416251575,0.0,1.0
2001-08-28,6.85,6.85,6.85,6.85,0,3.48590567310619,3.48590567310619,3.48590567310619,3.48590567310619,0,0.0,1.0
2001-08-29,6.85,6.85,6.85,6.85,0,3.48590567310619,3.48590567310619,3.48590567310619,3.48590567310619,0,0.0,1.0
2001-08-30,6.85,6.85,6.85,6.85,0,3.48590567310619,3.48590567310619,3.48590567310619,3.48590567310619,0,0.0,1.0
2001-08-31,6.85,6.85,6.85,6.85,0,3.48590567310619,3.48590567310619,3.48590567310619,3.48590567310619,0,0.0,1.0
2001-09-04,6.5,6.5,6.5,6.5,100,3.30779370440733,3.30779370440733,3.30779370440733,3.30779370440733,196.505604062894,0.0,1.0
2001-09-05,6.5,6.5,6.5,6.5,0,3.30779370440733,3.30779370440733,3.30779370440733,3.30779370440733,0,0.0,1.0
2001-09-06,6.5,6.5,6.5,6.5,0,3.30779370440733,3.30779370440733,3.30779370440733,3.30779370440733,0,0.0,1.0
2001-09-07,6.1,6.1,6.1,6.1,1000,3.1042371687515,3.1042371687515,3.1042371687515,3.1042371687515,1965.05604062894,0.0,1.0
2001-09-10,6.1,6.1,6.1,6.1,0,3.1042371687515,3.1042371687515,3.1042371687515,3.1042371687515,0,0.0,1.0
2001-09-17,6.25,6.25,6.15,6.15,2200,3.18057086962243,3.18057086962243,3.12968173570848,3.12968173570848,4323.12328938367,0.0,1.0
2001-09-18,6.45,6.45,6.25,6.25,1600,3.28234913745035,3.28234913745035,3.18057086962243,3.18057086962243,3144.0896650063,0.0,1.0
2001-09-19,6.45,6.45,6.45,6.45,700,3.28234913745035,3.28234913745035,3.28234913745035,3.28234913745035,1375.53922844026,0.0,1.0
2001-09-20,6.1,6.25,6.1,6.25,1500,3.1042371687515,3.18057086962243,3.1042371687515,3.18057086962243,2947.5840609434,0.0,1.0
2001-09-21,6.25,6.25,6.25,6.25,200,3.18057086962243,3.18057086962243,3.18057086962243,3.18057086962243,393.011208125788,0.0,1.0
2001-09-24,6.25,6.25,6.25,6.25,1900,3.18057086962243,3.18057086962243,3.18057086962243,3.18057086962243,3733.60647719499,0.0,1.0
2001-09-25,6.25,6.25,6.25,6.25,500,3.18057086962243,3.18057086962243,3.18057086962243,3.18057086962243,982.52802031447,0.0,1.0
2001-09-26,6.75,6.75,6.25,6.25,3600,3.43501653919223,3.43501653919223,3.18057086962243,3.18057086962243,7074.20174626418,0.0,1.0
2001-09-27,6.75,6.75,6.25,6.25,1200,3.43501653919223,3.43501653919223,3.18057086962243,3.18057086962243,2358.06724875473,0.0,1.0
2001-09-28,6.95,6.95,6.95,6.95,200,3.53679480702015,3.53679480702015,3.53679480702015,3.53679480702015,393.011208125787,0.0,1.0
2001-10-01,6.95,6.95,6.95,6.95,0,3.53679480702015,3.53679480702015,3.53679480702015,3.53679480702015,0,0.0,1.0
2001-10-02,6.05,6.25,6.05,6.25,400,3.07879260179452,3.18057086962243,3.07879260179452,3.18057086962243,786.022416251574,0.0,1.0
2001-10-03,6.05,6.05,6.05,6.05,0,3.07879260179452,3.07879260179452,3.07879260179452,3.07879260179452,0,0.0,1.0
2001-10-04,7.0,7.0,6.05,7.0,2000,3.56223937397713,3.56223937397713,3.07879260179452,3.56223937397713,3930.11208125787,0.0,1.0
2001-10-05,7.0,7.0,7.0,7.0,0,3.56223937397713,3.56223937397713,3.56223937397713,3.56223937397713,0,0.0,1.0
2001-10-08,6.15,6.15,6.15,6.15,200,3.12968173570848,3.12968173570848,3.12968173570848,3.12968173570848,393.011208125787,0.0,1.0
2001-10-09,6.95,6.95,6.63,6.65,3500,3.53679480702015,3.53679480702015,3.37394957849548,3.38412740527827,6877.69614220128,0.0,1.0
2001-10-10,6.5,6.5,6.5,6.5,500,3.30779370440733,3.30779370440733,3.30779370440733,3.30779370440733,982.52802031447,0.0,1.0
2001-10-11,6.98,6.98,6.4,6.5,3300,3.55206154719433,3.55206154719433,3.25690457049337,3.30779370440733,6484.68493407551,0.0,1.0
2001-10-12,6.98,6.98,6.98,6.98,0,3.55206154719433,3.55206154719433,3.55206154719433,3.55206154719433,0,0.0,1.0
2001-10-15,6.4,6.4,6.4,6.4,400,3.25690457049337,3.25690457049337,3.25690457049337,3.25690457049337,786.022416251576,0.0,1.0
2001-10-16,6.4,6.4,6.4,6.4,1000,3.25690457049337,3.25690457049337,3.25690457049337,3.25690457049337,1965.05604062894,0.0,1.0
2001-10-17,6.95,6.95,6.45,6.95,3000,3.53679480702015,3.53679480702015,3.28234913745035,3.53679480702015,5895.16812188681,0.0,1.0
2001-10-18,6.85,6.85,6.45,6.45,2000,3.50626132667177,3.50626132667177,3.30151613971284,3.30151613971284,3907.29575567728,0.04,1.0
2001-10-19,6.9,6.9,6.9,6.9,1000,3.53185447504164,3.53185447504164,3.53185447504164,3.53185447504164,1953.64787783864,0.0,1.0
2001-10-22,6.9,6.9,6.9,6.9,0,3.53185447504164,3.53185447504164,3.53185447504164,3.53185447504164,0,0.0,1.0
2001-10-23,6.5,6.5,6.5,6.5,1000,3.3271092880827,3.3271092880827,3.3271092880827,3.3271092880827,1953.64787783864,0.0,1.0
2001-10-24,6.5,6.5,6.5,6.5,1500,3.3271092880827,3.3271092880827,3.3271092880827,3.3271092880827,2930.47181675796,0.0,1.0
2001-10-25,6.85,6.88,6.45,6.85,22600,3.50626132667177,3.52161721569369,3.30151613971284,3.50626132667177,44152.4420391533,0.0,1.0
2001-10-26,6.85,6.85,6.85,6.85,1100,3.50626132667177,3.50626132667177,3.50626132667177,3.50626132667177,2149.0126656225,0.0,1.0
2001-10-29,6.85,6.85,6.85,6.85,0,3.50626132667177,3.50626132667177,3.50626132667177,3.50626132667177,0,0.0,1.0
2001-10-30,6.55,6.55,6.45,6.55,3000,3.35270243645257,3.35270243645257,3.30151613971284,3.35270243645257,5860.94363351592,0.0,1.0
2001-10-31,6.55,6.55,6.55,6.55,2100,3.35270243645257,3.35270243645257,3.35270243645257,3.35270243645257,4102.66054346114,0.0,1.0
2001-11-01,6.55,6.55,6.55,6.55,200,3.35270243645257,3.35270243645257,3.35270243645257,3.35270243645257,390.729575567728,0.0,1.0
2001-11-02,6.51,6.55,6.51,6.55,1100,3.33222791775668,3.35270243645257,3.33222791775668,3.35270243645257,2149.0126656225,0.0,1.0
2001-11-05,6.75,6.75,6.5,6.5,3700,3.45507502993204,3.45507502993204,3.3271092880827,3.3271092880827,7228.49714800296,0.0,1.0
2001-11-06,6.63,6.63,6.63,6.63,1400,3.39365147384436,3.39365147384436,3.39365147384436,3.39365147384436,2735.10702897409,0.0,1.0
2001-11-07,6.63,6.63,6.63,6.63,0,3.39365147384436,3.39365147384436,3.39365147384436,3.39365147384436,0,0.0,1.0
2001-11-08,6.6,6.6,6.6,6.6,600,3.37829558482244,3.37829558482244,3.37829558482244,3.37829558482244,1172.18872670318,0.0,1.0
2001-11-09,6.6,6.6,6.6,6.6,500,3.37829558482244,3.37829558482244,3.37829558482244,3.37829558482244,976.823938919319,0.0,1.0
2001-11-12,6.21,6.6,6.0,6.6,17300,3.17866902753747,3.37829558482244,3.07117780438403,3.37829558482244,33798.1082866085,0.0,1.0
2001-11-13,6.7,6.72,6.7,6.72,4200,3.42948188156217,3.43971914091012,3.42948188156217,3.43971914091012,8205.32108692229,0.0,1.0
2001-11-14,6.24,6.75,6.05,6.05,6200,3.19402491655939,3.45507502993204,3.0967709527539,3.0967709527539,12112.6168425996,0.0,1.0
2001-11-15,6.64,6.64,6.24,6.24,5900,3.39877010351833,3.39877010351833,3.19402491655939,3.19402491655939,11526.522479248,0.0,1.0
2001-11-16,6.67,6.67,6.67,6.67,5000,3.41412599254025,3.41412599254025,3.41412599254025,3.41412599254025,9768.2393891932,0.0,1.0
2001-11-19,6.1,6.1,6.1,6.1,2300,3.12236410112377,3.12236410112377,3.12236410112377,3.12236410112377,4493.39011902887,0.0,1.0
2001-11-20,6.6,6.75,6.6,6.75,7200,3.37829558482244,3.45507502993204,3.37829558482244,3.45507502993204,14066.2647204382,0.0,1.0
2001-11-21,6.6,6.6,6.6,6.6,1100,3.37829558482244,3.37829558482244,3.37829558482244,3.37829558482244,2149.0126656225,0.0,1.0
2001-11-23,6.6,6.6,6.6,6.6,0,3.37829558482244,3.37829558482244,3.37829558482244,3.37829558482244,0,0.0,1.0
2001-11-26,6.6,6.6,6.6,6.6,1000,3.37829558482244,3.37829558482244,3.37829558482244,3.37829558482244,1953.64787783864,0.0,1.0
2001-11-27,6.75,6.99,6.2,6.2,6900,3.45507502993204,3.5779221421074,3.1735503978635,3.1735503978635,13480.1703570866,0.0,1.0
2001-11-28,6.75,6.75,6.75,6.75,700,3.45507502993204,3.45507502993204,3.45507502993204,3.45507502993204,1367.55351448705,0.0,1.0
2001-11-29,6.9,6.9,6.9,6.9,1500,3.53185447504164,3.53185447504164,3.53185447504164,3.53185447504164,2930.47181675796,0.0,1.0
2001-11-30,6.85,6.9,6.85,6.9,2000,3.50626132667177,3.53185447504164,3.50626132667177,3.53185447504164,3907.29575567728,0.0,1.0
2001-12-03,6.85,6.85,6.85,6.85,0,3.50626132667177,3.50626132667177,3.50626132667177,3.50626132667177,0,0.0,1.0
2001-12-04,7.0,7.0,7.0,7.0,1900,3.58304077178137,3.58304077178137,3.58304077178137,3.58304077178137,3711.93096789342,0.0,1.0
2001-12-05,6.85,7.0,6.85,6.99,3000,3.50626132667177,3.58304077178137,3.50626132667177,3.5779221421074,5860.94363351592,0.0,1.0
2001-12-06,6.85,6.85,6.85,6.85,0,3.50626132667177,3.50626132667177,3.50626132667177,3.50626132667177,0,0.0,1.0
2001-12-07,7.0,7.0,6.85,7.0,2700,3.58304077178137,3.58304077178137,3.50626132667177,3.58304077178137,5274.84927016433,0.0,1.0
2001-12-10,7.0,7.0,7.0,7.0,500,3.58304077178137,3.58304077178137,3.58304077178137,3.58304077178137,976.823938919321,0.0,1.0
2001-12-11,7.0,7.0,7.0,7.0,0,3.58304077178137,3.58304077178137,3.58304077178137,3.58304077178137,0,0.0,1.0
2001-12-12,7.0,7.0,7.0,7.0,0,3.58304077178137,3.58304077178137,3.58304077178137,3.58304077178137,0,0.0,1.0
2001-12-13,7.0,7.0,7.0,7.0,0,3.58304077178137,3.58304077178137,3.58304077178137,3.58304077178137,0,0.0,1.0
2001-12-14,7.0,7.04,7.0,7.04,1400,3.58304077178137,3.60351529047727,3.58304077178137,3.60351529047727,2735.1070289741,0.0,1.0
2001-12-17,7.0,7.0,7.0,7.0,500,3.58304077178137,3.58304077178137,3.58304077178137,3.58304077178137,976.823938919321,0.0,1.0
2001-12-18,6.79,7.0,6.79,7.0,6100,3.47554954862793,3.58304077178137,3.47554954862793,3.58304077178137,11917.2520548157,0.0,1.0
2001-12-19,7.0,7.0,6.99,6.99,1500,3.58304077178137,3.58304077178137,3.5779221421074,3.5779221421074,2930.47181675796,0.0,1.0
2001-12-20,6.95,7.3,6.95,7.0,13900,3.5574476234115,3.73659966200057,3.5574476234115,3.58304077178137,27155.7055019571,0.0,1.0
2001-12-21,7.0,7.0,6.8,7.0,9300,3.58304077178137,3.58304077178137,3.4806681783019,3.58304077178137,18168.9252638994,0.0,1.0
2001-12-24,7.0,7.0,7.0,7.0,300,3.58304077178137,3.58304077178137,3.58304077178137,3.58304077178137,586.094363351592,0.0,1.0
2001-12-26,7.04,7.04,7.04,7.04,200,3.60351529047727,3.60351529047727,3.60351529047727,3.60351529047727,390.729575567727,0.0,1.0
2001-12-27,7.04,7.04,7.04,7.04,1300,3.60351529047727,3.60351529047727,3.60351529047727,3.60351529047727,2539.74224119023,0.0,1.0
2001-12-28,7.1,7.1,7.04,7.1,3600,3.63422706852111,3.63422706852111,3.60351529047727,3.63422706852111,7033.1323602191,0.0,1.0
2001-12-31,7.0,7.0,6.89,6.89,3700,3.58304077178137,3.58304077178137,3.52673584536766,3.52673584536766,7228.49714800297,0.0,1.0
2002-01-02,7.0,7.0,7.0,7.0,0,3.58304077178137,3.58304077178137,3.58304077178137,3.58304077178137,0,0.0,1.0
2002-01-03,7.05,7.1,7.05,7.1,2800,3.60863392015124,3.63422706852111,3.60863392015124,3.63422706852111,5470.21405794819,0.0,1.0
2002-01-04,7.2,7.2,7.2,7.2,1000,3.68541336526084,3.68541336526084,3.68541336526084,3.68541336526084,1953.64787783864,0.0,1.0
2002-01-07,7.25,7.25,7.1,7.1,1800,3.71100651363071,3.71100651363071,3.63422706852111,3.63422706852111,3516.56618010955,0.0,1.0
2002-01-08,7.25,7.25,7.25,7.25,0,3.71100651363071,3.71100651363071,3.71100651363071,3.71100651363071,0,0.0,1.0
2002-01-09,7.5,8.05,7.3,7.3,2100,3.83897225548004,4.12049688754858,3.73659966200057,3.73659966200057,4102.66054346115,0.0,1.0
2002-01-10,8.0,8.0,8.0,8.0,1700,4.09490373917871,4.09490373917871,4.09490373917871,4.09490373917871,3321.20139232569,0.0,1.0
2002-01-11,8.17,8.17,8.0,8.0,3500,4.18192044363626,4.18192044363626,4.09490373917871,4.09490373917871,6837.76757243524,0.0,1.0
2002-01-14,8.3,8.3,7.4,7.4,900,4.24846262939791,4.24846262939791,3.78778595874031,3.78778595874031,1758.28309005478,0.0,1.0
2002-01-15,8.3,8.3,8.3,8.3,600,4.24846262939791,4.24846262939791,4.24846262939791,4.24846262939791,1172.18872670318,0.0,1.0
2002-01-16,8.0,8.25,8.0,8.25,800,4.09490373917871,4.22286948102805,4.09490373917871,4.22286948102805,1562.91830227091,0.0,1.0
2002-01-17,8.4,8.4,8.4,8.4,200,4.29964892613765,4.29964892613765,4.29964892613765,4.29964892613765,390.729575567728,0.0,1.0
2002-01-18,8.58,8.58,8.41,8.45,3600,4.39178426026917,4.39178426026917,4.30476755581162,4.32524207450751,7033.1323602191,0.0,1.0
2002-01-22,9.351,10.12,8.52,8.58,4500,4.78643060813252,5.18005323006107,4.36107248222533,4.39178426026917,8791.41545027387,0.0,1.0
2002-01-23,8.99,9.36,8.51,9.36,1600,4.60164807690208,4.79103737483909,4.35595385255135,4.79103737483909,3125.83660454182,0.0,1.0
2002-01-24,9.0,9.25,8.6,9.25,5400,4.60676670657605,4.73473244842538,4.40202151961711,4.73473244842538,10549.6985403287,0.0,1.0
2002-01-25,9.02,9.02,9.02,9.02,500,4.617003965924,4.617003965924,4.617003965924,4.617003965924,976.823938919319,0.0,1.0
2002-01-28,9.0,9.02,9.0,9.02,3400,4.60676670657605,4.617003965924,4.60676670657605,4.617003965924,6642.40278465138,0.0,1.0
2002-01-29,8.93,9.0,8.93,9.0,900,4.60676670657605,4.6428779797519,4.60676670657605,4.6428779797519,1744.60755490991,0.07,1.0
2002-01-30,9.05,9.05,8.93,8.93,400,4.66867174630607,4.66867174630607,4.60676670657605,4.60676670657605,775.381135515514,0.0,1.0
2002-01-31,9.0,9.0,8.93,8.93,800,4.6428779797519,4.6428779797519,4.60676670657605,4.60676670657605,1550.76227103103,0.0,1.0
2002-02-01,8.94,8.94,8.94,8.94,300,4.61192545988688,4.61192545988688,4.61192545988688,4.61192545988688,581.535851636636,0.0,1.0
2002-02-04,9.089,9.089,8.2,8.95,7100,4.68879088421833,4.68879088421833,4.23017771488506,4.61708421319772,13763.0151554004,0.0,1.0
2002-02-05,9.0,9.09,9.0,9.09,4700,4.6428779797519,4.68930675954942,4.6428779797519,4.68930675954942,9110.72834230728,0.0,1.0
2002-02-06,9.0,9.0,9.0,9.0,0,4.6428779797519,4.6428779797519,4.6428779797519,4.6428779797519,0,0.0,1.0
2002-02-07,9.0,9.0,8.96,8.96,1600,4.6428779797519,4.6428779797519,4.62224296650856,4.62224296650856,3101.52454206205,0.0,1.0
2002-02-08,9.0,9.2,9.0,9.2,3700,4.6428779797519,4.74605304596861,4.6428779797519,4.74605304596861,7172.2755035185,0.0,1.0
2002-02-11,9.7,9.8,9.01,9.01,8400,5.00399071151038,5.05557824461873,4.64803673306273,4.64803673306273,16283.0038458258,0.0,1.0
2002-02-12,9.78,9.78,9.78,9.78,200,5.04526073799706,5.04526073799706,5.04526073799706,5.04526073799706,387.690567757757,0.0,1.0
2002-02-13,9.8,9.8,9.8,9.8,400,5.05557824461873,5.05557824461873,5.05557824461873,5.05557824461873,775.381135515514,0.0,1.0
2002-02-14,9.8,9.8,9.8,9.8,0,5.05557824461873,5.05557824461873,5.05557824461873,5.05557824461873,0,0.0,1.0
2002-02-15,9.9,9.9,9.8,9.9,800,5.10716577772709,5.10716577772709,5.05557824461873,5.10716577772709,1550.76227103103,0.0,1.0
2002-02-19,9.45,9.8,9.45,9.6,4200,4.87502187873949,5.05557824461873,4.87502187873949,4.95240317840202,8141.5019229129,0.0,1.0
2002-02-20,10.05,10.09,9.75,10.09,2100,5.18454707738962,5.20518209063296,5.02978447806456,5.20518209063296,4070.75096145645,0.0,1.0
2002-02-21,10.05,10.05,10.05,10.05,0,5.18454707738962,5.18454707738962,5.18454707738962,5.18454707738962,0,0.0,1.0
2002-02-22,9.85,9.85,9.85,9.85,800,5.08137201117291,5.08137201117291,5.08137201117291,5.08137201117291,1550.76227103103,0.0,1.0
2002-02-25,9.6,9.86,9.6,9.85,3600,4.95240317840202,5.08653076448375,4.95240317840202,5.08137201117291,6978.43021963963,0.0,1.0
2002-02-26,9.6,9.6,9.6,9.6,100,4.95240317840202,4.95240317840202,4.95240317840202,4.95240317840202,193.845283878879,0.0,1.0
2002-02-27,9.65,9.65,9.6,9.6,1600,4.9781969449562,4.9781969449562,4.95240317840202,4.95240317840202,3101.52454206206,0.0,1.0
2002-02-28,9.65,9.65,9.65,9.65,0,4.9781969449562,4.9781969449562,4.9781969449562,4.9781969449562,0,0.0,1.0
2002-03-01,9.7,9.7,9.6,9.65,4300,5.00399071151038,5.00399071151038,4.95240317840202,4.9781969449562,8335.34720679177,0.0,1.0
2002-03-04,9.6,9.6,9.6,9.6,100,4.95240317840202,4.95240317840202,4.95240317840202,4.95240317840202,193.845283878879,0.0,1.0
2002-03-05,9.6,9.6,9.6,9.6,0,4.95240317840202,4.95240317840202,4.95240317840202,4.95240317840202,0,0.0,1.0
2002-03-06,9.75,9.75,9.6,9.6,9800,5.02978447806456,5.02978447806456,4.95240317840202,4.95240317840202,18996.8378201301,0.0,1.0
2002-03-07,9.75,9.75,9.75,9.75,2500,5.02978447806456,5.02978447806456,5.02978447806456,5.02978447806456,4846.13209697196,0.0,1.0
2002-03-08,9.75,9.75,9.75,9.75,3400,5.02978447806456,5.02978447806456,5.02978447806456,5.02978447806456,6590.73965188186,0.0,1.0
2002-03-11,9.75,10.0,9.75,9.9,2100,5.02978447806456,5.15875331083544,5.02978447806456,5.10716577772709,4070.75096145644,0.0,1.0
2002-03-12,10.0,10.31,9.9,10.3,17200,5.15875331083544,5.31867466347134,5.10716577772709,5.3135159101605,33341.3888271671,0.0,1.0
2002-03-13,10.25,10.25,9.76,9.76,3200,5.28772214360633,5.28772214360633,5.03494323137539,5.03494323137539,6203.04908412411,0.0,1.0
2002-03-14,10.25,10.48,10.25,10.48,800,5.28772214360633,5.40637346975554,5.28772214360633,5.40637346975554,1550.76227103103,0.0,1.0
2002-03-15,10.55,10.55,10.5,10.5,400,5.44248474293139,5.44248474293139,5.41669097637721,5.41669097637721,775.381135515514,0.0,1.0
2002-03-18,10.62,10.62,10.55,10.55,600,5.47859601610724,5.47859601610724,5.44248474293139,5.44248474293139,1163.07170327327,0.0,1.0
2002-03-19,10.28,10.28,10.25,10.25,200,5.30319840353883,5.30319840353883,5.28772214360633,5.28772214360633,387.690567757757,0.0,1.0
2002-03-20,10.5,10.74,10.26,10.26,3200,5.41669097637721,5.54050105583726,5.29288089691716,5.29288089691716,6203.04908412411,0.0,1.0
2002-03-21,10.5,10.5,10.5,10.5,0,5.41669097637721,5.41669097637721,5.41669097637721,5.41669097637721,0,0.0,1.0
2002-03-22,10.5,10.5,10.5,10.5,200,5.41669097637721,5.41669097637721,5.41669097637721,5.41669097637721,387.690567757757,0.0,1.0
2002-03-25,10.5,10.86,10.5,10.74,2500,5.41669097637721,5.60240609556729,5.41669097637721,5.54050105583726,4846.13209697196,0.0,1.0
2002-03-26,10.3,10.86,10.3,10.86,10400,5.3135159101605,5.60240609556729,5.3135159101605,5.60240609556729,20159.9095234034,0.0,1.0
2002-03-27,10.5,11.0,10.5,11.0,500,5.41669097637721,5.67462864191899,5.41669097637721,5.67462864191899,969.226419394393,0.0,1.0
2002-03-28,10.3,10.75,10.3,10.5,2400,5.3135159101605,5.5456598091481,5.3135159101605,5.41669097637721,4652.28681309309,0.0,1.0
2002-04-01,10.35,10.35,10.35,10.35,4300,5.33930967671468,5.33930967671468,5.33930967671468,5.33930967671468,8335.34720679177,0.0,1.0
2002-04-02,10.5,10.5,10.5,10.5,1200,5.41669097637721,5.41669097637721,5.41669097637721,5.41669097637721,2326.14340654654,0.0,1.0
2002-04-03,10.97,10.97,10.5,10.5,1500,5.65915238198648,5.65915238198648,5.41669097637721,5.41669097637721,2907.67925818318,0.0,1.0
2002-04-04,11.0,11.0,10.89,10.89,1200,5.67462864191899,5.67462864191899,5.6178823554998,5.6178823554998,2326.14340654654,0.0,1.0
2002-04-05,11.0,11.0,11.0,11.0,0,5.67462864191899,5.67462864191899,5.67462864191899,5.67462864191899,0,0.0,1.0
2002-04-08,11.0,11.0,11.0,11.0,5500,5.67462864191899,5.67462864191899,5.67462864191899,5.67462864191899,10661.4906133383,0.0,1.0
2002-04-09,11.05,11.05,11.0,11.0,1300,5.70042240847316,5.70042240847316,5.67462864191899,5.67462864191899,2519.98869042542,0.0,1.0
2002-04-10,10.67,10.99,10.6,10.85,1600,5.50438978266142,5.66946988860815,5.46827850948557,5.59724734225645,3101.52454206205,0.0,1.0
2002-04-11,10.8,11.05,10.68,10.68,3300,5.57145357570228,5.70042240847316,5.50954853597225,5.50954853597225,6396.89436800298,0.0,1.0
2002-04-12,11.05,11.05,10.85,10.85,500,5.70042240847316,5.70042240847316,5.59724734225645,5.59724734225645,969.226419394393,0.0,1.0
2002-04-15,10.7,10.7,10.7,10.7,100,5.51986604259392,5.51986604259392,5.51986604259392,5.51986604259392,193.845283878878,0.0,1.0
2002-04-16,10.93,10.93,10.93,10.93,800,5.63851736874314,5.63851736874314,5.63851736874314,5.63851736874314,1550.76227103103,0.0,1.0
2002-04-17,10.93,10.95,10.25,10.95,9700,5.63851736874314,5.64883487536481,5.28772214360633,5.64883487536481,18802.9925362512,0.0,1.0
2002-04-18,11.0,11.38,10.93,10.93,7400,5.67462864191899,5.87066126773073,5.63851736874314,5.63851736874314,14344.551007037,0.0,1.0
2002-04-19,12.0,12.0,11.25,11.25,5300,6.19050397300253,6.19050397300253,5.80359747468987,5.80359747468987,10273.8000455806,0.0,1.0
2002-04-22,11.92,12.1,11.5,11.99,9900,6.14923394651585,6.24209150611088,5.93256630746076,6.18534521969169,19190.6831040089,0.0,1.0
2002-04-23,12.3,12.3,11.92,11.92,11900,6.34526657232759,6.34526657232759,6.14923394651585,6.14923394651585,23067.5887815865,0.0,1.0
2002-04-24,12.5,12.6,12.3,12.3,3600,6.4484416385443,6.50002917165266,6.34526657232759,6.34526657232759,6978.43021963962,0.0,1.0
2002-04-25,12.43,12.49,12.3,12.49,2100,6.41233036536845,6.44328288523347,6.34526657232759,6.44328288523347,4070.75096145645,0.0,1.0
2002-04-26,12.05,12.16,12.05,12.16,200,6.21629773955671,6.2730440259759,6.21629773955671,6.2730440259759,387.690567757757,0.0,1.0
2002-04-29,12.25,12.45,12.1,12.1,2100,6.31947280577342,6.42264787199012,6.24209150611088,6.24209150611088,4070.75096145644,0.0,1.0
2002-04-30,12.44,12.45,12.18,12.45,1400,6.45360039185514,6.45878817352061,6.3187180685527,6.45878817352061,2698.64865230579,0.07,1.0
2002-05-01,12.25,12.8,12.25,12.79,2100,6.35503254021105,6.64036053181236,6.35503254021105,6.63517275014688,4047.97297845869,0.0,1.0
2002-05-02,12.5,12.99,12.5,12.8,2900,6.48472708184801,6.73892838345645,6.48472708184801,6.64036053181236,5590.05792263343,0.0,1.0
2002-05-03,12.26,12.26,12.26,12.26,500,6.36022032187653,6.36022032187653,6.36022032187653,6.36022032187653,963.803090109211,0.0,1.0
2002-05-06,12.6,12.6,12.5,12.5,4900,6.53660489850279,6.53660489850279,6.48472708184801,6.48472708184801,9445.27028307028,0.0,1.0
2002-05-07,12.26,12.52,12.25,12.5,3100,6.36022032187653,6.49510264517896,6.35503254021105,6.48472708184801,5975.57915867711,0.0,1.0
2002-05-08,12.52,12.52,12.26,12.26,1500,6.49510264517896,6.49510264517896,6.36022032187653,6.36022032187653,2891.40927032764,0.0,1.0
2002-05-09,12.25,12.3,12.25,12.3,1200,6.35503254021105,6.38097144853844,6.35503254021105,6.38097144853844,2313.12741626211,0.0,1.0
2002-05-10,12.45,12.5,12.45,12.5,900,6.45878817352061,6.48472708184801,6.45878817352061,6.48472708184801,1734.84556219658,0.0,1.0
2002-05-13,12.15,12.55,12.11,12.54,2700,6.30315472355626,6.5106659901754,6.28240359689435,6.50547820850992,5204.53668658974,0.0,1.0
2002-05-14,12.3,12.3,12.15,12.15,700,6.38097144853844,6.38097144853844,6.30315472355626,6.30315472355626,1349.3243261529,0.0,1.0
2002-05-15,11.91,12.55,11.91,12.55,4200,6.17864796358478,6.5106659901754,6.17864796358478,6.5106659901754,8095.94595691738,0.0,1.0
2002-05-16,12.55,12.55,11.91,11.91,1100,6.5106659901754,6.5106659901754,6.17864796358478,6.17864796358478,2120.36679824027,0.0,1.0
2002-05-17,12.49,12.5,11.91,11.91,1200,6.47953930018253,6.48472708184801,6.17864796358478,6.17864796358478,2313.12741626211,0.0,1.0
2002-05-20,11.0,12.25,11.0,12.25,8400,5.70655983202625,6.35503254021105,5.70655983202625,6.35503254021105,16191.8919138347,0.0,1.0
2002-05-21,11.0,11.15,11.0,11.1,1400,5.70655983202625,5.78437655700842,5.70655983202625,5.75843764868103,2698.64865230579,0.0,1.0
2002-05-22,11.0,11.0,11.0,11.0,400,5.70655983202625,5.70655983202625,5.70655983202625,5.70655983202625,771.042472087369,0.0,1.0
2002-05-23,11.0,11.01,11.0,11.01,600,5.70655983202625,5.71174761369172,5.70655983202625,5.71174761369172,1156.56370813105,0.0,1.0
2002-05-24,11.3,11.3,11.1,11.1,3000,5.8621932819906,5.8621932819906,5.75843764868103,5.75843764868103,5782.81854065527,0.0,1.0
2002-05-28,11.3,11.3,11.3,11.3,0,5.8621932819906,5.8621932819906,5.8621932819906,5.8621932819906,0,0.0,1.0
2002-05-29,11.3,11.3,11.3,11.3,0,5.8621932819906,5.8621932819906,5.8621932819906,5.8621932819906,0,0.0,1.0
2002-05-30,10.9,11.33,10.34,10.34,4300,5.65468201537146,5.87775662698703,5.36416624210467,5.36416624210467,8288.70657493922,0.0,1.0
2002-05-31,11.34,11.34,11.0,11.0,5200,5.88294440865251,5.88294440865251,5.70655983202625,5.70655983202625,10023.5521371358,0.0,1.0
2002-06-03,11.35,11.35,11.35,11.35,500,5.88813219031799,5.88813219031799,5.88813219031799,5.88813219031799,963.803090109212,0.0,1.0
2002-06-04,11.1,11.1,11.1,11.1,1500,5.75843764868103,5.75843764868103,5.75843764868103,5.75843764868103,2891.40927032764,0.0,1.0
2002-06-05,11.09,11.09,11.09,11.09,100,5.75324986701555,5.75324986701555,5.75324986701555,5.75324986701555,192.760618021842,0.0,1.0
2002-06-06,10.4,11.01,10.4,11.01,2200,5.39529293209754,5.71174761369172,5.39529293209754,5.71174761369172,4240.73359648053,0.0,1.0
2002-06-07,10.35,10.35,10.35,10.35,300,5.36935402377015,5.36935402377015,5.36935402377015,5.36935402377015,578.281854065527,0.0,1.0
2002-06-10,10.3,10.59,10.3,10.59,400,5.34341511544276,5.49386078374163,5.34341511544276,5.49386078374163,771.042472087369,0.0,1.0
2002-06-11,9.9,10.15,9.9,10.15,1800,5.13590384882362,5.26559839046058,5.13590384882362,5.26559839046058,3469.69112439316,0.0,1.0
2002-06-12,10.39,10.39,10.39,10.39,200,5.39010515043206,5.39010515043206,5.39010515043206,5.39010515043206,385.521236043685,0.0,1.0
2002-06-13,10.38,10.38,10.38,10.38,0,5.38491736876659,5.38491736876659,5.38491736876659,5.38491736876659,0,0.0,1.0
2002-06-14,9.89,9.89,9.85,9.851,1000,5.13071606715814,5.13071606715814,5.10996494049623,5.11048371866278,1927.60618021842,0.0,1.0
2002-06-17,9.9,9.9,9.9,9.9,500,5.13590384882362,5.13590384882362,5.13590384882362,5.13590384882362,963.803090109212,0.0,1.0
2002-06-18,9.85,9.85,9.85,9.85,100,5.10996494049623,5.10996494049623,5.10996494049623,5.10996494049623,192.760618021842,0.0,1.0
2002-06-19,9.7,10.0,9.65,10.0,1800,5.03214821551405,5.18778166547841,5.00620930718666,5.18778166547841,3469.69112439316,0.0,1.0
2002-06-20,9.7,9.7,9.7,9.7,0,5.03214821551405,5.03214821551405,5.03214821551405,5.03214821551405,0,0.0,1.0
2002-06-21,9.7,9.7,9.7,9.7,0,5.03214821551405,5.03214821551405,5.03214821551405,5.03214821551405,0,0.0,1.0
2002-06-24,9.53,9.53,9.53,9.53,600,4.94395592720092,4.94395592720092,4.94395592720092,4.94395592720092,1156.56370813105,0.0,1.0
2002-06-25,9.59,9.65,9.55,9.55,6700,4.97508261719379,5.00620930718666,4.95433149053188,4.95433149053188,12914.9614074634,0.0,1.0
2002-06-26,9.59,9.59,9.59,9.59,0,4.97508261719379,4.97508261719379,4.97508261719379,4.97508261719379,0,0.0,1.0
2002-06-27,9.65,9.78,9.6,9.6,6700,5.00620930718666,5.07365046883788,4.98027039885927,4.98027039885927,12914.9614074634,0.0,1.0
2002-06-28,9.98,9.98,9.61,9.77,900,5.17740610214745,5.17740610214745,4.98545818052475,5.0684626871724,1734.84556219658,0.0,1.0
2002-07-01,9.879,9.879,9.879,9.879,200,5.12500950732612,5.12500950732612,5.12500950732612,5.12500950732612,385.521236043684,0.0,1.0
2002-07-02,9.88,9.88,9.879,9.879,700,5.12552828549267,5.12552828549267,5.12500950732612,5.12500950732612,1349.3243261529,0.0,1.0
2002-07-03,9.89,9.89,9.89,9.89,1000,5.13071606715814,5.13071606715814,5.13071606715814,5.13071606715814,1927.60618021842,0.0,1.0
2002-07-05,9.71,9.71,9.71,9.71,1000,5.03733599717953,5.03733599717953,5.03733599717953,5.03733599717953,1927.60618021842,0.0,1.0
2002-07-08,9.83,9.97,9.83,9.97,600,5.09958937716527,5.17221832048197,5.09958937716527,5.17221832048197,1156.56370813105,0.0,1.0
2002-07-09,10.0,10.0,9.85,9.97,9800,5.18778166547841,5.18778166547841,5.10996494049623,5.17221832048197,18890.5405661405,0.0,1.0
2002-07-10,10.15,10.45,9.91,10.0,7200,5.26559839046058,5.42123184042493,5.1410916304891,5.18778166547841,13878.7644975727,0.0,1.0
2002-07-11,10.62,10.62,10.45,10.45,1700,5.50942412873807,5.50942412873807,5.42123184042493,5.42123184042493,3276.93050637132,0.0,1.0
2002-07-12,10.17,10.97,10.17,10.62,7000,5.27597395379154,5.69099648702981,5.27597395379154,5.50942412873807,13493.243261529,0.0,1.0
2002-07-15,10.5,10.74,10.5,10.7,2300,5.44717074875233,5.57167750872381,5.44717074875233,5.55092638206189,4433.49421450237,0.0,1.0
2002-07-16,10.16,10.75,10.16,10.6,3900,5.27078617212606,5.57686529038929,5.27078617212606,5.49904856540711,7517.66410285185,0.0,1.0
2002-07-17,10.75,10.75,10.52,10.52,5800,5.57686529038929,5.57686529038929,5.45754631208328,5.45754631208328,11180.1158452668,0.0,1.0
2002-07-18,10.75,10.75,10.3,10.3,3800,5.57686529038929,5.57686529038929,5.34341511544276,5.34341511544276,7324.90348483,0.0,1.0
2002-07-19,10.32,10.32,10.32,10.32,100,5.35379067877372,5.35379067877372,5.35379067877372,5.35379067877372,192.760618021842,0.0,1.0
2002-07-22,10.4,10.41,10.29,10.29,3400,5.39529293209754,5.40048071376302,5.33822733377728,5.33822733377728,6553.86101274264,0.0,1.0
2002-07-23,10.4,10.5,10.3,10.3,3600,5.39529293209754,5.44717074875233,5.34341511544276,5.34341511544276,6939.38224878633,0.0,1.0
2002-07-24,10.74,10.74,10.36,10.37,2000,5.57167750872381,5.57167750872381,5.37454180543563,5.37972958710111,3855.21236043685,0.0,1.0
2002-07-25,10.74,10.74,10.74,10.74,0,5.57167750872381,5.57167750872381,5.57167750872381,5.57167750872381,0,0.0,1.0
2002-07-26,10.72,10.75,10.61,10.75,3600,5.56130194539285,5.57686529038929,5.50423634707259,5.57686529038929,6939.38224878633,0.0,1.0
2002-07-29,10.9,11.01,10.65,10.75,37400,5.65468201537146,5.71174761369172,5.5249874737345,5.57686529038929,72092.4711401691,0.0,1.0
2002-07-30,10.8,10.8,10.2,10.65,9000,5.63911867037503,5.63911867037503,5.32583429979864,5.56079757773093,17236.7360365438,0.07,1.0
2002-07-31,11.05,11.25,10.85,10.85,11500,5.76965382478186,5.87408194830732,5.66522570125639,5.66522570125639,22024.718268917,0.0,1.0
2002-08-01,10.98,11.0,10.8,11.0,9600,5.73310398154794,5.74354679390049,5.63911867037503,5.74354679390049,18385.8517723134,0.0,1.0
2002-08-02,10.76,10.84,10.76,10.84,14900,5.61823304566994,5.66000429508012,5.61823304566994,5.66000429508012,28536.3741049447,0.0,1.0
2002-08-05,10.8,11.05,10.75,10.75,8100,5.63911867037503,5.76965382478186,5.61301163949366,5.61301163949366,15513.0624328894,0.0,1.0
2002-08-06,10.75,11.0,10.75,10.8,7800,5.61301163949366,5.74354679390049,5.61301163949366,5.63911867037503,14938.5045650046,0.0,1.0
2002-08-07,11.05,11.05,10.5,10.73,12000,5.76965382478186,5.76965382478186,5.48247648508683,5.60256882714112,22982.3147153917,0.0,1.0
2002-08-08,10.99,11.05,10.67,10.67,8600,5.73832538772422,5.76965382478186,5.57124039008348,5.57124039008348,16470.658879364,0.0,1.0
2002-08-09,10.9,10.9,10.8,10.85,11000,5.69133273213776,5.69133273213776,5.63911867037503,5.66522570125639,21067.1218224424,0.0,1.0
2002-08-12,10.85,10.94,10.83,10.94,2000,5.66522570125639,5.71221835684285,5.65478288890385,5.71221835684285,3830.38578589862,0.0,1.0
2002-08-13,10.9,10.9,10.82,10.82,700,5.69133273213776,5.69133273213776,5.64956148272757,5.64956148272757,1340.63502506451,0.0,1.0
2002-08-14,10.8,11.0,10.8,10.9,11100,5.63911867037503,5.74354679390049,5.63911867037503,5.69133273213776,21258.6411117373,0.0,1.0
2002-08-15,11.0,11.24,10.81,10.85,17000,5.74354679390049,5.86886054213105,5.6443400765513,5.66522570125639,32558.2791801382,0.0,1.0
2002-08-16,10.8,11.05,10.8,11.04,9100,5.63911867037503,5.76965382478186,5.63911867037503,5.76443241860558,17428.2553258387,0.0,1.0
2002-08-19,10.9,10.9,10.84,10.9,8500,5.69133273213776,5.69133273213776,5.66000429508012,5.69133273213776,16279.1395900691,0.0,1.0
2002-08-20,11.12,11.12,10.9,10.9,6600,5.80620366801577,5.80620366801577,5.69133273213776,5.69133273213776,12640.2730934654,0.0,1.0
2002-08-21,11.01,11.01,11.0,11.0,3200,5.74876820007676,5.74876820007676,5.74354679390049,5.74354679390049,6128.61725743779,0.0,1.0
2002-08-22,10.6,11.05,10.6,11.05,2800,5.53469054684956,5.76965382478186,5.53469054684956,5.76965382478186,5362.54010025806,0.0,1.0
2002-08-23,10.7,10.96,10.7,10.75,4400,5.5869046086123,5.7226611691954,5.5869046086123,5.61301163949366,8426.84872897695,0.0,1.0
2002-08-26,10.5,10.99,10.5,10.75,2800,5.48247648508683,5.73832538772422,5.48247648508683,5.61301163949366,5362.54010025806,0.0,1.0
2002-08-27,10.85,10.85,10.5,10.5,6600,5.66522570125639,5.66522570125639,5.48247648508683,5.48247648508683,12640.2730934654,0.0,1.0
2002-08-28,10.85,10.86,10.85,10.85,10300,5.66522570125639,5.67044710743267,5.66522570125639,5.66522570125639,19726.4867973779,0.0,1.0
2002-08-29,11.0,11.0,10.75,10.85,23500,5.74354679390049,5.74354679390049,5.61301163949366,5.66522570125639,45007.0329843087,0.0,1.0
2002-08-30,11.25,11.25,10.7,10.9,10100,5.87408194830732,5.87408194830732,5.5869046086123,5.69133273213776,19343.448218788,0.0,1.0
2002-09-03,10.9,10.9,10.85,10.85,3000,5.69133273213776,5.69133273213776,5.66522570125639,5.66522570125639,5745.57867884792,0.0,1.0
2002-09-04,11.0,11.0,10.85,10.85,5900,5.74354679390049,5.74354679390049,5.66522570125639,5.66522570125639,11299.6380684009,0.0,1.0
2002-09-05,10.96,10.96,10.85,10.85,5700,5.7226611691954,5.7226611691954,5.66522570125639,5.66522570125639,10916.599489811,0.0,1.0
2002-09-06,10.81,10.9,10.81,10.9,2500,5.6443400765513,5.69133273213776,5.6443400765513,5.69133273213776,4787.98223237327,0.0,1.0
2002-09-09,10.86,10.86,10.8,10.8,3700,5.67044710743267,5.67044710743267,5.63911867037503,5.63911867037503,7086.21370391243,0.0,1.0
2002-09-10,10.86,11.0,10.85,10.85,4400,5.67044710743267,5.74354679390049,5.66522570125639,5.66522570125639,8426.84872897695,0.0,1.0
2002-09-11,10.86,10.86,10.86,10.86,0,5.67044710743267,5.67044710743267,5.67044710743267,5.67044710743267,0,0.0,1.0
2002-09-12,10.85,10.9,10.75,10.85,10700,5.66522570125639,5.69133273213776,5.61301163949366,5.66522570125639,20492.5639545576,0.0,1.0
2002-09-13,10.85,10.9,10.8,10.85,9200,5.66522570125639,5.69133273213776,5.63911867037503,5.66522570125639,17619.7746151336,0.0,1.0
2002-09-16,10.85,10.9,10.85,10.9,1500,5.66522570125639,5.69133273213776,5.66522570125639,5.69133273213776,2872.78933942396,0.0,1.0
2002-09-17,10.84,10.85,10.84,10.84,4100,5.66000429508012,5.66522570125639,5.66000429508012,5.66000429508012,7852.29086109216,0.0,1.0
2002-09-18,10.61,10.84,10.61,10.8,1300,5.53991195302584,5.66000429508012,5.53991195302584,5.63911867037503,2489.7507608341,0.0,1.0
2002-09-19,10.61,10.61,10.61,10.61,0,5.53991195302584,5.53991195302584,5.53991195302584,5.53991195302584,0,0.0,1.0
2002-09-20,10.85,10.85,10.84,10.84,4500,5.66522570125639,5.66522570125639,5.66000429508012,5.66000429508012,8618.36801827189,0.0,1.0
2002-09-23,10.8,10.8,10.5,10.6,10900,5.63911867037503,5.63911867037503,5.48247648508683,5.53469054684956,20875.6025331474,0.0,1.0
2002-09-24,10.8,10.8,10.8,10.8,1000,5.63911867037503,5.63911867037503,5.63911867037503,5.63911867037503,1915.19289294931,0.0,1.0
2002-09-25,10.8,10.8,10.8,10.8,0,5.63911867037503,5.63911867037503,5.63911867037503,5.63911867037503,0,0.0,1.0
2002-09-26,10.8,10.8,10.8,10.8,1900,5.63911867037503,5.63911867037503,5.63911867037503,5.63911867037503,3638.86649660368,0.0,1.0
2002-09-27,10.9,10.9,10.8,10.8,2000,5.69133273213776,5.69133273213776,5.63911867037503,5.63911867037503,3830.38578589861,0.0,1.0
2002-09-30,10.8,10.85,10.8,10.85,1800,5.63911867037503,5.66522570125639,5.63911867037503,5.66522570125639,3447.34720730875,0.0,1.0
2002-10-01,10.65,10.8,10.65,10.8,2200,5.56079757773093,5.63911867037503,5.56079757773093,5.63911867037503,4213.42436448848,0.0,1.0
2002-10-02,10.65,10.65,10.65,10.65,0,5.56079757773093,5.56079757773093,5.56079757773093,5.56079757773093,0,0.0,1.0
2002-10-03,10.65,10.65,10.65,10.65,400,5.56079757773093,5.56079757773093,5.56079757773093,5.56079757773093,766.077157179723,0.0,1.0
2002-10-04,10.7,10.71,10.7,10.71,800,5.5869046086123,5.59212601478857,5.5869046086123,5.59212601478857,1532.15431435944,0.0,1.0
2002-10-07,10.4,10.71,10.4,10.71,2200,5.4302624233241,5.59212601478857,5.4302624233241,5.59212601478857,4213.42436448848,0.0,1.0
2002-10-08,10.59,10.59,10.13,10.26,7100,5.52946914067329,5.52946914067329,5.28928445656473,5.35716273685628,13597.8695399401,0.0,1.0
2002-10-09,10.25,10.25,10.12,10.2,5400,5.35194133068,5.35194133068,5.28406305038845,5.32583429979864,10342.0416219263,0.0,1.0
2002-10-10,10.12,10.12,10.12,10.12,300,5.28406305038845,5.28406305038845,5.28406305038845,5.28406305038845,574.557867884792,0.0,1.0
2002-10-11,9.5,10.11,9.5,10.11,8400,4.96033586745952,5.27884164421218,4.96033586745952,5.27884164421218,16087.6203007742,0.0,1.0
2002-10-14,9.301,9.6,8.66,9.51,7600,4.85642988455168,5.01254992922225,4.52173774865257,4.96555727363579,14555.4659864147,0.0,1.0
2002-10-15,9.48,9.48,9.3,9.31,5200,4.94989305510697,4.94989305510697,4.85590774393405,4.86112915011033,9959.0030433364,0.0,1.0
2002-10-16,9.48,9.48,9.48,9.48,100,4.94989305510697,4.94989305510697,4.94989305510697,4.94989305510697,191.519289294931,0.0,1.0
2002-10-17,9.8,10.12,9.609,9.609,2200,5.11697805274771,5.28406305038845,5.01724919478089,5.01724919478089,4213.42436448848,0.0,1.0
2002-10-18,10.12,10.12,9.55,9.55,1600,5.28406305038845,5.28406305038845,4.98644289834088,4.98644289834088,3064.30862871889,0.0,1.0
2002-10-21,10.62,10.62,10.02,10.12,8300,5.54513335920211,5.54513335920211,5.23184898862572,5.28406305038845,15896.1010114793,0.0,1.0
2002-10-22,10.25,10.26,10.01,10.01,1700,5.35194133068,5.35716273685628,5.22662758244945,5.22662758244945,3255.82791801382,0.0,1.0
2002-10-23,10.15,10.25,10.15,10.25,17500,5.29972726891727,5.35194133068,5.29972726891727,5.35194133068,33515.8756266129,0.0,1.0
2002-10-24,10.15,10.15,10.15,10.15,0,5.29972726891727,5.29972726891727,5.29972726891727,5.29972726891727,0,0.0,1.0
2002-10-25,10.15,10.15,10.15,10.15,1200,5.29972726891727,5.29972726891727,5.29972726891727,5.29972726891727,2298.23147153917,0.0,1.0
2002-10-28,10.02,10.1,10.02,10.1,500,5.23184898862572,5.27362023803591,5.23184898862572,5.27362023803591,957.596446474654,0.0,1.0
2002-10-29,9.951,9.951,9.951,9.951,200,5.23237112924335,5.23237112924335,5.23237112924335,5.23237112924335,380.362927407216,0.07,1.0
2002-10-30,9.75,9.95,9.5,9.95,1200,5.12668259573135,5.23184531564378,4.9952291958408,5.23184531564378,2282.17756444329,0.0,1.0
2002-10-31,10.01,10.01,9.81,9.81,1200,5.26339413161752,5.26339413161752,5.15823141170508,5.15823141170508,2282.17756444329,0.0,1.0
2002-11-01,9.8,9.8,9.8,9.8,200,5.15297327570946,5.15297327570946,5.15297327570946,5.15297327570946,380.362927407216,0.0,1.0
2002-11-04,10.19,10.19,10.06,10.06,1200,5.35804057953871,5.35804057953871,5.28968481159563,5.28968481159563,2282.1775644433,0.0,1.0
2002-11-05,10.19,10.19,10.19,10.19,0,5.35804057953871,5.35804057953871,5.35804057953871,5.35804057953871,0,0.0,1.0
2002-11-06,10.0,10.14,10.0,10.14,4400,5.25813599562189,5.3317498995606,5.25813599562189,5.3317498995606,8367.98440295876,0.0,1.0
2002-11-07,10.0,10.0,10.0,10.0,0,5.25813599562189,5.25813599562189,5.25813599562189,5.25813599562189,0,0.0,1.0
2002-11-08,10.14,10.14,10.14,10.14,100,5.3317498995606,5.3317498995606,5.3317498995606,5.3317498995606,190.181463703608,0.0,1.0
2002-11-11,10.01,10.14,10.0,10.14,3200,5.26339413161752,5.3317498995606,5.25813599562189,5.3317498995606,6085.80683851545,0.0,1.0
2002-11-12,10.01,10.01,10.01,10.01,0,5.26339413161752,5.26339413161752,5.26339413161752,5.26339413161752,0,0.0,1.0
2002-11-13,9.89,10.04,9.82,10.04,1700,5.20029649967005,5.27916853960438,5.1634895477007,5.27916853960438,3233.08488296134,0.0,1.0
2002-11-14,9.89,9.89,9.89,9.89,0,5.20029649967005,5.20029649967005,5.20029649967005,5.20029649967005,0,0.0,1.0
2002-11-15,9.9,9.9,9.89,9.89,700,5.20555463566568,5.20555463566568,5.20029649967005,5.20029649967005,1331.27024592525,0.0,1.0
2002-11-18,10.15,10.15,9.83,9.84,11500,5.33700803555622,5.33700803555622,5.16874768369632,5.17400581969194,21870.8683259149,0.0,1.0
2002-11-19,9.99,10.15,9.98,10.15,15200,5.25287785962627,5.33700803555622,5.24761972363065,5.33700803555622,28907.5824829484,0.0,1.0
2002-11-20,10.15,10.15,10.0,10.0,4400,5.33700803555622,5.33700803555622,5.25813599562189,5.25813599562189,8367.98440295876,0.0,1.0
2002-11-21,9.901,9.901,9.901,9.901,300,5.20608044926524,5.20608044926524,5.20608044926524,5.20608044926524,570.544391110824,0.0,1.0
2002-11-22,10.15,10.27,10.04,10.04,22700,5.33700803555622,5.40010566750369,5.27916853960438,5.27916853960438,43171.192260719,0.0,1.0
2002-11-25,9.97,10.22,9.97,10.19,37000,5.24236158763503,5.37381498752558,5.24236158763503,5.35804057953871,70367.1415703349,0.0,1.0
2002-11-26,9.75,9.86,9.75,9.86,6800,5.12668259573135,5.18452209168319,5.12668259573135,5.18452209168319,12932.3395318453,0.0,1.0
2002-11-27,9.7,9.75,9.55,9.73,6600,5.10039191575324,5.12668259573135,5.02151987581891,5.1161663237401,12551.9766044381,0.0,1.0
2002-11-29,9.71,9.71,9.7,9.7,200,5.10565005174886,5.10565005174886,5.10039191575324,5.10039191575324,380.362927407216,0.0,1.0
2002-12-02,9.71,9.71,9.71,9.71,0,5.10565005174886,5.10565005174886,5.10565005174886,5.10565005174886,0,0.0,1.0
2002-12-03,10.0,10.0,9.8,9.8,8800,5.25813599562189,5.25813599562189,5.15297327570946,5.15297327570946,16735.9688059175,0.0,1.0
2002-12-04,10.14,10.14,10.07,10.08,8100,5.3317498995606,5.3317498995606,5.29494294759125,5.30020108358687,15404.6985599923,0.0,1.0
2002-12-05,10.15,10.15,10.14,10.14,24300,5.33700803555622,5.33700803555622,5.3317498995606,5.3317498995606,46214.0956799768,0.0,1.0
2002-12-06,10.08,10.15,10.08,10.15,5300,5.30020108358687,5.33700803555622,5.30020108358687,5.33700803555622,10079.6175762912,0.0,1.0
2002-12-09,10.1,10.1,10.02,10.03,4900,5.31071735557811,5.31071735557811,5.26865226761314,5.27391040360876,9318.8917214768,0.0,1.0
2002-12-10,10.15,10.15,10.15,10.15,5400,5.33700803555622,5.33700803555622,5.33700803555622,5.33700803555622,10269.7990399948,0.0,1.0
2002-12-11,10.15,10.25,10.15,10.15,26800,5.33700803555622,5.38958939551244,5.33700803555622,5.33700803555622,50968.632272567,0.0,1.0
2002-12-12,10.15,10.15,10.08,10.15,6600,5.33700803555622,5.33700803555622,5.30020108358687,5.33700803555622,12551.9766044381,0.0,1.0
2002-12-13,10.15,10.18,10.1,10.1,7100,5.33700803555622,5.35278244354309,5.31071735557811,5.31071735557811,13502.8839229562,0.0,1.0
2002-12-16,10.15,10.15,10.15,10.15,13700,5.33700803555622,5.33700803555622,5.33700803555622,5.33700803555622,26054.8605273943,0.0,1.0
2002-12-17,10.65,11.0,10.15,10.2,76000,5.59991483533732,5.78394959518408,5.33700803555622,5.36329871553433,144537.912414742,0.0,1.0
2002-12-18,11.05,11.15,10.79,10.79,8000,5.81024027516219,5.86282163511841,5.67352873927602,5.67352873927602,15214.5170962886,0.0,1.0
2002-12-19,10.35,11.06,10.06,10.06,3000,5.44217075546866,5.81549841115782,5.28968481159563,5.28968481159563,5705.44391110824,0.0,1.0
2002-12-20,10.26,10.62,10.25,10.62,1100,5.39484753150806,5.58414042735045,5.38958939551244,5.58414042735045,2091.99610073969,0.0,1.0
2002-12-23,10.19,10.5,9.61,10.24,8900,5.35804057953871,5.52104279540299,5.05306869179264,5.38433125951682,16926.1502696211,0.0,1.0
2002-12-24,10.27,10.34,10.13,10.25,1100,5.40010566750369,5.43691261947304,5.32649176356498,5.38958939551244,2091.99610073969,0.0,1.0
2002-12-26,10.27,10.27,10.27,10.27,0,5.40010566750369,5.40010566750369,5.40010566750369,5.40010566750369,0,0.0,1.0
2002-12-27,10.35,10.4,10.35,10.4,400,5.44217075546866,5.46846143544677,5.44217075546866,5.46846143544677,760.725854814432,0.0,1.0
2002-12-30,10.06,10.22,9.998,10.22,2800,5.28968481159563,5.37381498752558,5.25708436842277,5.37381498752558,5325.08098370102,0.0,1.0
2002-12-31,10.1,10.1,10.1,10.1,100,5.31071735557811,5.31071735557811,5.31071735557811,5.31071735557811,190.181463703608,0.0,1.0
2003-01-02,10.0,10.03,9.879,10.03,5400,5.25813599562189,5.27391040360876,5.19451255007487,5.27391040360876,10269.7990399948,0.0,1.0
2003-01-03,10.74,10.93,10.16,10.21,3400,5.64723805929791,5.74714264321473,5.34226617155185,5.36855685152995,6466.16976592268,0.0,1.0
2003-01-06,10.66,10.75,10.55,10.55,500,5.60517297133294,5.65249619529354,5.5473334753811,5.5473334753811,950.90731851804,0.0,1.0
2003-01-07,10.48,10.5,10.38,10.5,1400,5.51052652341175,5.52104279540299,5.45794516345553,5.52104279540299,2662.54049185051,0.0,1.0
2003-01-08,10.5,10.89,10.5,10.89,4300,5.52104279540299,5.72611009923224,5.52104279540299,5.72611009923224,8177.80293925514,0.0,1.0
2003-01-09,10.3,10.3,10.08,10.08,1400,5.41588007549055,5.41588007549055,5.30020108358687,5.30020108358687,2662.54049185051,0.0,1.0
2003-01-10,10.49,10.53,10.44,10.53,700,5.51578465940737,5.53681720338986,5.48949397942926,5.53681720338986,1331.27024592526,0.0,1.0
2003-01-13,11.11,11.25,10.57,11.0,6200,5.84178909113592,5.91540299507463,5.55784974737234,5.78394959518408,11791.2507496237,0.0,1.0
2003-01-14,10.995,10.995,10.75,10.86,1400,5.78132052718627,5.78132052718627,5.65249619529354,5.71033569124538,2662.54049185051,0.0,1.0
2003-01-15,11.2,11.2,10.99,10.99,300,5.88911231509652,5.88911231509652,5.77869145918846,5.77869145918846,570.544391110824,0.0,1.0
2003-01-16,11.15,11.2,11.05,11.05,1100,5.86282163511841,5.88911231509652,5.81024027516219,5.81024027516219,2091.99610073969,0.0,1.0
2003-01-17,11.16,11.16,11.04,11.15,1000,5.86807977111403,5.86807977111403,5.80498213916657,5.86282163511841,1901.81463703608,0.0,1.0
2003-01-21,11.06,11.08,10.8,10.8,3000,5.81549841115782,5.82601468314906,5.67878687527165,5.67878687527165,5705.44391110824,0.0,1.0
2003-01-22,11.08,11.08,10.81,10.81,1600,5.82601468314906,5.82601468314906,5.68404501126727,5.68404501126727,3042.90341925773,0.0,1.0
2003-01-23,11.08,11.08,11.08,11.08,500,5.82601468314906,5.82601468314906,5.82601468314906,5.82601468314906,950.90731851804,0.0,1.0
2003-01-24,11.08,11.08,11.06,11.06,1000,5.82601468314906,5.82601468314906,5.81549841115782,5.81549841115782,1901.81463703608,0.0,1.0
2003-01-27,11.75,11.75,11.09,11.09,4600,6.17830979485573,6.17830979485573,5.83127281914468,5.83127281914468,8748.34733036596,0.0,1.0
2003-01-28,11.69,11.69,11.5,11.51,3300,6.18882606684697,6.18882606684697,6.08823779031139,6.09353191012905,6233.33077765003,0.08,1.0
2003-01-29,11.69,11.69,11.5,11.51,4200,6.18882606684697,6.18882606684697,6.08823779031139,6.09353191012905,7933.33008064549,0.0,1.0
2003-01-30,11.65,11.83,11.65,11.83,1100,6.16764958757632,6.26294374429424,6.16764958757632,6.26294374429424,2077.77692588334,0.0,1.0
2003-01-31,11.65,11.65,11.65,11.65,700,6.16764958757632,6.16764958757632,6.16764958757632,6.16764958757632,1322.22168010758,0.0,1.0
2003-02-03,11.69,11.69,11.53,11.53,2100,6.18882606684697,6.18882606684697,6.10412014976438,6.10412014976438,3966.66504032275,0.0,1.0
2003-02-04,12.05,12.05,11.79,11.79,4400,6.37941438028281,6.37941438028281,6.24176726502359,6.24176726502359,8311.10770353337,0.0,1.0
2003-02-05,12.12,12.14,12.0,12.0,1500,6.41647321900644,6.42706145864176,6.35294378119449,6.35294378119449,2833.3321716591,0.0,1.0
2003-02-06,12.2,12.2,12.1,12.1,6200,6.45882617754774,6.45882617754774,6.40588497937112,6.40588497937112,11711.1063095243,0.0,1.0
2003-02-07,12.65,12.87,12.23,12.23,16200,6.69706156934253,6.81353220533109,6.47470853700072,6.47470853700072,30599.9874539183,0.0,1.0
2003-02-10,12.65,12.78,12.52,12.69,9900,6.69706156934253,6.76588512697214,6.62823801171292,6.71823804861318,18699.9923329501,0.0,1.0
2003-02-11,12.65,12.7,12.5,12.7,11000,6.69706156934253,6.72353216843084,6.6176497720776,6.72353216843084,20777.7692588334,0.0,1.0
2003-02-12,12.69,12.7,12.55,12.66,8200,6.71823804861318,6.72353216843084,6.64412037116591,6.70235568916019,15488.8825384031,0.0,1.0
2003-02-13,12.64,12.7,12.59,12.7,10900,6.69176744952487,6.72353216843084,6.66529685043656,6.72353216843084,20588.8804473895,0.0,1.0
2003-02-14,12.7,12.79,12.6,12.7,22300,6.72353216843084,6.7711792467898,6.67059097025422,6.72353216843084,42122.2049519987,0.0,1.0
2003-02-18,13.0,13.05,12.7,12.7,11900,6.8823557629607,6.90882636204901,6.72353216843084,6.72353216843084,22477.7685618289,0.0,1.0
2003-02-19,13.05,13.05,12.85,13.05,12500,6.90882636204901,6.90882636204901,6.80294396569577,6.90882636204901,23611.1014304925,0.0,1.0
2003-02-20,13.02,13.05,13.02,13.05,4100,6.89294400259603,6.90882636204901,6.89294400259603,6.90882636204901,7744.44126920155,0.0,1.0
2003-02-21,13.06,13.09,12.85,12.97,65400,6.91412048186668,6.93000284131966,6.80294396569577,6.86647340350772,123533.282684337,0.0,1.0
2003-02-24,13.05,13.05,13.03,13.04,3500,6.90882636204901,6.90882636204901,6.89823812241369,6.90353224223135,6611.10840053791,0.0,1.0
2003-02-25,13.05,13.05,13.0,13.0,13300,6.90882636204901,6.90882636204901,6.8823557629607,6.8823557629607,25122.2119220441,0.0,1.0
2003-02-26,13.05,13.05,13.05,13.05,1100,6.90882636204901,6.90882636204901,6.90882636204901,6.90882636204901,2077.77692588334,0.0,1.0
2003-02-27,13.05,13.05,13.04,13.05,4200,6.90882636204901,6.90882636204901,6.90353224223135,6.90882636204901,7933.3300806455,0.0,1.0
2003-02-28,13.9,13.9,13.01,13.05,29000,7.35882654655029,7.35882654655029,6.88764988277836,6.90882636204901,54777.7553187427,0.0,1.0
2003-03-03,13.88,14.0,13.85,13.86,7900,7.34823830691497,7.41176774472691,7.33235594746198,7.33765006727964,14922.2161040713,0.0,1.0
2003-03-04,13.98,13.99,13.76,13.99,8300,7.40117950509159,7.40647362490925,7.28470886910302,7.40647362490925,15677.771349847,0.0,1.0
2003-03-05,13.98,13.99,13.96,13.97,1600,7.40117950509159,7.40647362490925,7.39059126545626,7.39588538527392,3022.22098310304,0.0,1.0
2003-03-06,14.47,14.47,13.88,13.91,12700,7.66059137615703,7.66059137615703,7.34823830691497,7.36412066636795,23988.8790533804,0.0,1.0
2003-03-07,14.71,14.75,14.41,14.41,24200,7.78765025178092,7.80882673105157,7.62882665725106,7.62882665725106,45711.0923694335,0.0,1.0
2003-03-10,14.85,14.95,14.51,14.9,17100,7.86176792922819,7.91470912740481,7.68176785542768,7.8882385283165,32299.9867569138,0.0,1.0
2003-03-11,14.6,14.94,14.2,14.21,15300,7.72941493378663,7.90941500758715,7.51765014108015,7.52294426089781,28899.9881509229,0.0,1.0
2003-03-12,14.69,14.79,14.23,14.39,7300,7.77706201214559,7.83000321032221,7.53353250053314,7.61823841761573,13788.8832354076,0.0,1.0
2003-03-13,14.78,14.78,14.41,14.51,4700,7.82470909050455,7.82470909050455,7.62882665725106,7.68176785542768,8877.7741378652,0.0,1.0
2003-03-14,14.75,14.85,14.6,14.8,4100,7.80882673105157,7.86176792922819,7.72941493378663,7.83529733013988,7744.44126920155,0.0,1.0
2003-03-17,14.18,14.88,14.08,14.88,5000,7.50706190144483,7.87765028868117,7.45412070326821,7.87765028868117,9444.44057219701,0.0,1.0
2003-03-18,12.3,14.11,12.1,14.05,13400,6.51176737572436,7.47000306272119,6.40588497937112,7.43823834381522,25311.100733488,0.0,1.0
2003-03-19,12.9,13.5,11.65,12.25,18900,6.82941456478408,7.14706175384381,6.16764958757632,6.48529677663605,35699.9853629047,0.0,1.0
2003-03-20,12.7,12.91,12.62,12.91,4900,6.72353216843084,6.83470868460174,6.68117920988954,6.83470868460174,9255.55176075307,0.0,1.0
2003-03-21,12.7,12.7,12.7,12.7,0,6.72353216843084,6.72353216843084,6.72353216843084,6.72353216843084,0,0.0,1.0
2003-03-24,13.42,13.49,12.8,12.8,8400,7.10470879530251,7.14176763402614,6.77647336660746,6.77647336660746,15866.660161291,0.0,1.0
2003-03-25,13.2,13.5,13.2,13.5,6800,6.98823815931394,7.14706175384381,6.98823815931394,7.14706175384381,12844.4391781879,0.0,1.0
2003-03-26,13.2,13.2,13.16,13.2,10700,6.98823815931394,6.98823815931394,6.9670616800433,6.98823815931394,20211.1028245016,0.0,1.0
2003-03-27,13.2,13.35,13.01,13.2,10900,6.98823815931394,7.06764995657888,6.88764988277836,6.98823815931394,20588.8804473895,0.0,1.0
2003-03-28,13.05,13.35,12.92,13.2,8300,6.90882636204901,7.06764995657888,6.84000280441941,6.98823815931394,15677.7713498471,0.0,1.0
2003-03-31,13.47,13.5,12.9,13.05,5500,7.13117939439082,7.14706175384381,6.82941456478408,6.90882636204901,10388.8846294167,0.0,1.0
2003-04-01,13.989,14.0,13.11,13.5,3500,7.40594421292748,7.41176774472691,6.94059108095499,7.14706175384381,6611.10840053791,0.0,1.0
2003-04-02,14.05,14.05,13.9,14.0,8600,7.43823834381522,7.43823834381522,7.35882654655029,7.41176774472691,16244.4377841789,0.0,1.0
2003-04-03,14.121,14.5,14.121,14.25,8200,7.47582659452062,7.67647373561001,7.47582659452062,7.54412074016846,15488.8825384031,0.0,1.0
2003-04-04,14.37,14.37,13.75,14.0,3400,7.60765017798041,7.60765017798041,7.27941474928536,7.41176774472691,6422.21958909397,0.0,1.0
2003-04-07,14.0,14.5,14.0,14.5,1500,7.41176774472691,7.67647373561001,7.41176774472691,7.67647373561001,2833.3321716591,0.0,1.0
2003-04-08,14.12,14.3,13.32,13.76,2100,7.47529718253885,7.57059133925677,7.05176759712589,7.28470886910302,3966.66504032275,0.0,1.0
2003-04-09,14.35,14.49,13.78,14.101,2000,7.59706193834508,7.67117961579235,7.29529710873834,7.4652383548853,3777.77622887881,0.0,1.0
2003-04-10,14.45,14.45,13.82,13.82,6300,7.6500031365217,7.6500031365217,7.31647358800899,7.31647358800899,11899.9951209682,0.0,1.0
2003-04-11,13.85,14.44,13.75,14.02,13300,7.33235594746198,7.64470901670404,7.27941474928536,7.42235598436223,25122.2119220441,0.0,1.0
2003-04-14,13.92,13.96,13.86,13.96,600,7.36941478618561,7.39059126545626,7.33765006727964,7.39059126545626,1133.33286866364,0.0,1.0
2003-04-15,13.55,14.0,13.55,14.0,3900,7.17353235293212,7.41176774472691,7.17353235293212,7.41176774472691,7366.66364631367,0.0,1.0
2003-04-16,13.68,13.68,13.5,13.5,500,7.24235591056172,7.24235591056172,7.14706175384381,7.14706175384381,944.444057219702,0.0,1.0
2003-04-17,14.0,14.0,13.625,13.7,10600,7.41176774472691,7.41176774472691,7.21323825156458,7.25294415019705,20022.2140130577,0.0,1.0
2003-04-21,14.1,14.15,13.99,13.99,4200,7.46470894290353,7.49117954199184,7.40647362490925,7.40647362490925,7933.33008064549,0.0,1.0
2003-04-22,14.11,14.2,14.11,14.15,2800,7.47000306272119,7.51765014108015,7.47000306272119,7.49117954199184,5288.88672043033,0.0,1.0
2003-04-23,14.1,14.16,14.05,14.16,7700,7.46470894290353,7.4964736618095,7.43823834381522,7.4964736618095,14544.4384811834,0.0,1.0
2003-04-24,14.15,14.22,14.09,14.09,5300,7.49117954199184,7.52823838071548,7.45941482308587,7.45941482308587,10011.1070065288,0.0,1.0
2003-04-25,14.0,14.3,14.0,14.1,2300,7.41176774472691,7.57059133925677,7.41176774472691,7.46470894290353,4344.44266321063,0.0,1.0
2003-04-28,14.05,14.21,14.05,14.18,1900,7.43823834381522,7.52294426089781,7.43823834381522,7.50706190144483,3588.88741743487,0.0,1.0
2003-04-29,13.55,14.0,13.45,14.0,5100,7.21588531147341,7.45552725908692,7.16263154533708,7.45552725908692,9576.78746502825,0.08,1.0
2003-04-30,14.21,14.47,13.62,14.12,8900,7.56736016797323,7.7058199599277,7.25316294776885,7.51943177845052,16712.4330272061,0.0,1.0
2003-05-01,14.42,14.42,13.95,14.01,5600,7.67919307685953,7.67919307685953,7.42890037601875,7.46085263570055,10515.6881968938,0.0,1.0
2003-05-02,14.31,14.4,14.1,14.229,3200,7.62061393410956,7.66854232363226,7.50878102522326,7.57747838353913,6008.96468393929,0.0,1.0
2003-05-05,14.45,14.45,13.88,14.12,3400,7.69516920670043,7.69516920670043,7.39162273972332,7.51943177845052,6384.52497668549,0.0,1.0
2003-05-06,14.23,14.5,14.23,14.45,6800,7.57801092120049,7.7217960897686,7.57801092120049,7.69516920670043,12769.049953371,0.0,1.0
2003-05-07,14.749,14.75,14.43,14.43,9200,7.85439796744807,7.85493050510943,7.68451845347316,7.68451845347316,17275.7734663255,0.0,1.0
2003-05-08,15.8,15.95,14.74,14.74,26800,8.41409504954095,8.49397569874546,7.8496051284958,7.8496051284958,50325.0792279916,0.0,1.0
2003-05-09,19.0,19.36,15.75,15.8,42100,10.1182155659037,10.3099291239945,8.38746816647279,8.41409504954095,79055.4416230761,0.0,1.0
2003-05-12,16.79,19.25,16.52,19.15,34100,8.94130733429067,10.2513499812445,8.79752216572257,10.1980962151082,64033.0299132281,0.0,1.0
2003-05-13,16.6,17.17,16.28,16.74,9000,8.84012517863164,9.14367164560875,8.66971312699536,8.9146804512225,16900.2131735792,0.0,1.0
2003-05-14,16.82,17.19,16.431,17.19,10800,8.95728346413157,9.15432239883601,8.75012631386123,9.15432239883601,20280.2558082951,0.0,1.0
2003-05-15,16.58,17.38,16.16,17.22,3400,8.82947442540437,9.25550455449505,8.60580860763176,9.17029852867691,6384.52497668549,0.0,1.0
2003-05-16,16.419,16.69,16.2,16.2,4800,8.74373586192487,8.88805356815434,8.62711011408629,8.62711011408629,9013.44702590893,0.0,1.0
2003-05-19,16.25,16.42,16.01,16.42,2600,8.65373699715446,8.74426839958623,8.52592795842726,8.74426839958623,4882.28380570067,0.0,1.0
2003-05-20,14.69,16.03,14.44,16.03,10100,7.82297824542763,8.53657871165453,7.6898438300868,8.53657871165453,18965.7947836834,0.0,1.0
2003-05-21,15.76,15.84,14.81,14.81,3300,8.39279354308642,8.43539655599549,7.88688276479124,7.88688276479124,6196.74483031239,0.0,1.0
2003-05-22,15.35,15.9,15.35,15.79,6700,8.17445310192745,8.46734881567729,8.17445310192745,8.40876967292732,12581.2698069979,0.0,1.0
2003-05-23,15.18,15.62,14.94,15.21,7600,8.08392169949568,8.31823827049555,7.95611266076847,8.09989782933658,14271.2911243558,0.0,1.0
2003-05-27,15.86,16.5,14.98,15.0,30400,8.44604730922275,8.7868714124953,7.97741416722301,7.98806492045027,57085.1644974233,0.0,1.0
2003-05-28,15.66,15.88,15.22,15.22,5100,8.33953977695008,8.45669806245002,8.10522320595021,8.10522320595021,9576.78746502825,0.0,1.0
2003-05-29,15.3,15.84,15.2,15.7,5500,8.14782621885928,8.43539655599549,8.09457245272294,8.36084128340462,10327.9080505207,0.0,1.0
2003-05-30,15.49,15.7,15.25,15.25,5800,8.24900837451831,8.36084128340462,8.12119933579111,8.12119933579111,10891.24848964,0.0,1.0
2003-06-02,15.3,15.68,15.25,15.34,17200,8.14782621885928,8.35019053017735,8.12119933579111,8.16912772531381,32298.1851761737,0.0,1.0
2003-06-03,16.997,17.45,15.95,17.15,44400,9.05154263019289,9.29278219079048,8.49397569874546,9.13302089238148,83374.3849896576,0.0,1.0
2003-06-04,16.0,16.83,16.0,16.83,4000,8.52060258181362,8.9626088407452,8.52060258181362,8.9626088407452,7511.20585492412,0.0,1.0
2003-06-05,16.62,16.62,15.9,16.0,5200,8.8507759318589,8.8507759318589,8.46734881567729,8.52060258181362,9764.56761140135,0.0,1.0
2003-06-06,16.65,16.65,16.11,16.5,6300,8.8667520616998,8.8667520616998,8.57918172456359,8.7868714124953,11830.1492215055,0.0,1.0
2003-06-09,16.6,16.77,16.11,16.11,3500,8.84012517863164,8.9306565810634,8.57918172456359,8.57918172456359,6572.3051230586,0.0,1.0
2003-06-10,16.66,16.74,16.31,16.737,6600,8.87207743831344,8.9146804512225,8.68568925683626,8.91308283823841,12393.4896606248,0.0,1.0
2003-06-11,16.75,16.75,16.31,16.45,9500,8.92000582783614,8.92000582783614,8.68568925683626,8.76024452942713,17839.1139054448,0.0,1.0
2003-06-12,16.12,16.75,16.12,16.68,6400,8.58450710117723,8.92000582783614,8.58450710117723,8.8827281915407,12017.9293678786,0.0,1.0
2003-06-13,16.96,16.99,15.85,16.3,23300,9.03183873672244,9.04781486656334,8.44072193260912,8.68036388022263,43752.774104933,0.0,1.0
2003-06-16,16.53,16.65,15.951,16.47,11900,8.8028475423362,8.8667520616998,8.49450823640682,8.7708952826544,22345.8374183992,0.0,1.0
2003-06-17,16.4,16.67,16.2,16.21,8400,8.73361764635896,8.87740281492707,8.62711011408629,8.63243549069993,15773.5322953406,0.0,1.0
2003-06-18,16.2,16.45,15.89,16.45,12700,8.62711011408629,8.76024452942713,8.46202343906366,8.76024452942713,23848.0785893841,0.0,1.0
2003-06-19,16.159,16.36,15.86,16.36,5200,8.6052760699704,8.71231613990443,8.44604730922275,8.71231613990443,9764.56761140134,0.0,1.0
2003-06-20,15.99,16.459,15.85,16.15,11200,8.51527720519999,8.7650373683794,8.44072193260912,8.60048323101813,21031.3763937875,0.0,1.0
2003-06-23,16.49,16.5,15.86,15.86,26500,8.78154603588167,8.7868714124953,8.44604730922275,8.44604730922275,49761.7387888722,0.0,1.0
2003-06-24,16.21,16.5,15.99,16.48,19700,8.63243549069993,8.7868714124953,8.51527720519999,8.77622065926803,36992.6888355012,0.0,1.0
2003-06-25,16.46,16.5,16.12,16.49,8400,8.76556990604077,8.7868714124953,8.58450710117723,8.78154603588167,15773.5322953406,0.0,1.0
2003-06-26,16.1,16.5,16.1,16.487,16700,8.57385634794996,8.7868714124953,8.57385634794996,8.77994842289758,31359.2844443082,0.0,1.0
2003-06-27,15.05,16.18,14.7,15.91,25400,8.01469180351844,8.61645936085903,7.82830362204127,8.47267419229092,47696.1571787681,0.0,1.0
2003-06-30,14.11,15.99,14.0,15.14,132200,7.51410640183689,8.51527720519999,7.45552725908692,8.06262019304114,248245.353505242,0.0,1.0
2003-07-01,13.91,14.21,12.86,14.19,50400,7.40759886956422,7.56736016797323,6.8484343251327,7.55670941474596,94641.1937720438,0.0,1.0
2003-07-02,14.45,15.12,13.7,13.89,44000,7.69516920670043,8.05196943981387,7.29576596067792,7.39694811633695,82623.2644041652,0.0,1.0
2003-07-03,14.587,14.587,13.76,13.77,5400,7.76812686630721,7.76812686630721,7.32771822035972,7.33304359697335,10140.1279041475,0.0,1.0
2003-07-07,14.279,14.98,13.76,14.98,12100,7.6041052666073,7.97741416722301,7.32771822035972,7.97741416722301,22721.3977111454,0.0,1.0
2003-07-08,14.36,14.44,14.1,14.39,8600,7.64724081717773,7.6898438300868,7.50878102522326,7.66321694701863,16149.0925880868,0.0,1.0
2003-07-09,13.91,14.45,13.85,14.45,11900,7.40759886956422,7.69516920670043,7.37564660988242,7.69516920670043,22345.8374183992,0.0,1.0
2003-07-10,13.66,13.89,13.66,13.7,4800,7.27446445422338,7.39694811633695,7.27446445422338,7.29576596067792,9013.44702590894,0.0,1.0
2003-07-11,13.67,13.899,13.52,13.59,9500,7.27978983083702,7.40174095528922,7.19990918163251,7.23718681792795,17839.1139054448,0.0,1.0
2003-07-14,14.45,14.45,13.855,13.89,15700,7.69516920670043,7.69516920670043,7.37830929818923,7.39694811633695,29481.4829805771,0.0,1.0
2003-07-15,15.08,15.08,14.31,14.31,14200,8.03066793335934,8.03066793335934,7.62061393410956,7.62061393410956,26664.7807849806,0.0,1.0
2003-07-16,15.1,15.1,15.07,15.08,6000,8.04131868658661,8.04131868658661,8.02534255674571,8.03066793335934,11266.8087823862,0.0,1.0
2003-07-17,14.99,15.1,14.65,14.65,13800,7.98273954383664,8.04131868658661,7.8016767389731,7.8016767389731,25913.6601994882,0.0,1.0
2003-07-18,14.95,14.98,14.65,14.98,2900,7.9614380373821,7.97741416722301,7.8016767389731,7.97741416722301,5445.62424481998,0.0,1.0
2003-07-21,14.35,14.89,14.1,14.66,8800,7.64191544056409,7.9294857777003,7.50878102522326,7.80700211558673,16524.6528808331,0.0,1.0
2003-07-22,14.85,14.85,14.24,14.5,10100,7.90818427124577,7.90818427124577,7.58333629781413,7.7217960897686,18965.7947836834,0.0,1.0
2003-07-23,14.7,14.99,14.49,14.91,7700,7.82830362204127,7.98273954383664,7.71647071315496,7.94013653092757,14459.0712707289,0.0,1.0
2003-07-24,14.753,14.96,14.5,14.535,10100,7.85652811809353,7.96676341399574,7.7217960897686,7.74043490791631,18965.7947836834,0.0,1.0
2003-07-25,15.0,15.01,14.87,14.87,22700,7.98806492045027,7.99339029706391,7.91883502447304,7.91883502447304,42626.0932266943,0.0,1.0
2003-07-28,15.58,15.75,14.77,14.77,17500,8.29693676404102,8.38746816647279,7.8655812583367,7.8655812583367,32861.525615293,0.0,1.0
2003-07-29,15.67,15.779,15.421,15.5,12800,8.34486515356372,8.40291175865232,8.21226327588424,8.25433375113195,24035.8587357572,0.0,1.0
2003-07-30,15.63,15.85,15.63,15.8,3200,8.32356364710918,8.44072193260912,8.32356364710918,8.41409504954095,6008.96468393929,0.0,1.0
2003-07-31,15.8,15.85,15.66,15.75,2200,8.41409504954095,8.44072193260912,8.33953977695008,8.38746816647279,4131.16322020826,0.0,1.0
2003-08-01,15.61,15.8,15.61,15.66,4600,8.31291289388192,8.41409504954095,8.31291289388192,8.33953977695008,8637.88673316272,0.0,1.0
2003-08-04,15.69,15.84,15.61,15.84,3300,8.35551590679098,8.43539655599549,8.31291289388192,8.43539655599549,6196.7448303124,0.0,1.0
2003-08-05,15.75,15.77,15.01,15.62,27100,8.43007117938185,8.44077603167313,8.03399164460455,8.36048963948854,50631.2450888817,0.08,1.0
2003-08-06,15.151,15.27,15.13,15.17,3100,8.10946085325806,8.17315472439117,8.09822075835222,8.11963046293478,5791.7660433776,0.0,1.0
2003-08-07,15.33,15.55,14.55,15.31,9300,8.205269281265,8.32302265646907,7.78778004190514,8.19456442897373,17375.2981301328,0.0,1.0
2003-08-08,15.52,15.85,15.35,15.55,6800,8.30696537803215,8.48359544083825,8.21597413355628,8.32302265646907,12704.5190628928,0.0,1.0
2003-08-11,15.73,15.73,15.679,15.68,800,8.41936632709058,8.41936632709058,8.39206895374782,8.39260419636238,1494.6493015168,0.0,1.0
2003-08-12,15.61,15.75,15.52,15.75,4300,8.3551372133429,8.43007117938185,8.30696537803215,8.43007117938185,8033.73999565281,0.0,1.0
2003-08-13,15.61,15.65,15.545,15.545,2500,8.3551372133429,8.37654691792546,8.32034644339625,8.32034644339625,4670.77906724,0.0,1.0
2003-08-14,15.56,15.63,15.52,15.521,2700,8.32837508261471,8.36584206563418,8.30696537803215,8.30750062064671,5044.4413926192,0.0,1.0
2003-08-15,15.6,15.71,15.56,15.56,2200,8.34978478719726,8.4086614747993,8.32837508261471,8.32837508261471,4110.2855791712,0.0,1.0
2003-08-18,15.59,15.69,15.59,15.645,8600,8.34443236105163,8.39795662250802,8.34443236105163,8.37387070485264,16067.4799913056,0.0,1.0
2003-08-19,15.6,15.69,15.4,15.6,8700,8.34978478719726,8.39795662250802,8.24273626428448,8.34978478719726,16254.3111539952,0.0,1.0
2003-08-20,15.5,15.6,15.5,15.572,1000,8.29626052574087,8.34978478719726,8.29626052574087,8.33479799398947,1868.311626896,0.0,1.0
2003-08-21,15.47,15.6,15.47,15.5,1300,8.28020324730395,8.34978478719726,8.28020324730395,8.29626052574087,2428.8051149648,0.0,1.0
2003-08-22,15.4,15.69,15.4,15.41,11700,8.24273626428448,8.39795662250802,8.24273626428448,8.24808869043012,21859.2460346832,0.0,1.0
2003-08-25,15.26,15.41,15.26,15.26,900,8.16780229824553,8.24808869043012,8.16780229824553,8.16780229824553,1681.4804642064,0.0,1.0
2003-08-26,15.59,15.59,15.15,15.35,19300,8.34443236105163,8.34443236105163,8.1089256106435,8.21597413355628,36058.4143990928,0.0,1.0
2003-08-27,15.59,15.59,15.58,15.59,1100,8.34443236105163,8.34443236105163,8.33907993490599,8.34443236105163,2055.1427895856,0.0,1.0
2003-08-28,15.29,15.29,15.26,15.26,500,8.18385957668245,8.18385957668245,8.16780229824553,8.16780229824553,934.155813448,0.0,1.0
2003-08-29,15.31,15.4,15.29,15.29,1100,8.19456442897373,8.24273626428448,8.18385957668245,8.18385957668245,2055.1427895856,0.0,1.0
2003-09-02,15.5,15.6,15.32,15.32,3300,8.29626052574087,8.34978478719726,8.19991685511937,8.19991685511937,6165.4283687568,0.0,1.0
2003-09-03,15.55,15.55,15.401,15.475,2200,8.32302265646907,8.32302265646907,8.24327150689904,8.28287946037677,4110.2855791712,0.0,1.0
2003-09-04,15.24,15.44,15.24,15.35,21700,8.15709744595425,8.26414596886704,8.15709744595425,8.21597413355628,40542.3623036432,0.0,1.0
2003-09-05,14.6,15.69,14.5,15.03,194800,7.81454217263334,8.39795662250802,7.76101791117694,8.04469649689583,363947.104919341,0.0,1.0
2003-09-08,14.11,14.46,13.9,14.03,31000,7.55227329149701,7.73960820659439,7.43987234243859,7.5094538823319,57917.6604337761,0.0,1.0
2003-09-09,14.01,14.6,14.01,14.56,1600,7.49874903004062,7.81454217263334,7.49874903004062,7.79313246805078,2989.2986030336,0.0,1.0
2003-09-10,14.714,15.68,13.93,14.15,10700,7.87555983069362,8.39260419636238,7.45592962087551,7.57368299607957,19990.9344077872,0.0,1.0
2003-09-11,14.5,15.17,14.28,15.14,5200,7.76101791117694,8.11963046293478,7.64326453597288,8.10357318449786,9715.22045985921,0.0,1.0
2003-09-12,14.59,14.74,14.35,14.64,2500,7.8091897464877,7.88947613867229,7.68073151899236,7.83595187721589,4670.77906724,0.0,1.0
2003-09-15,14.34,14.74,14.34,14.74,600,7.67537909284672,7.88947613867229,7.67537909284672,7.88947613867229,1120.9869761376,0.0,1.0
2003-09-16,14.95,15.2,14.35,14.7,5500,8.00187708773071,8.13568774137169,7.68073151899236,7.86806643408973,10275.713947928,0.0,1.0
2003-09-17,14.7,14.77,14.41,14.59,2400,7.86806643408973,7.9055334171092,7.71284607586619,7.8091897464877,4483.9479045504,0.0,1.0
2003-09-18,14.76,15.12,14.12,14.31,5600,7.90018099096357,8.09286833220658,7.55762571764265,7.6593218144098,10462.5451106176,0.0,1.0
2003-09-19,14.63,14.77,14.51,14.6125,4000,7.83059945107026,7.9055334171092,7.76637033732258,7.82123270531539,7473.246507584,0.0,1.0
2003-09-22,14.41,14.6,14.16,14.26,2600,7.71284607586619,7.81454217263334,7.57903542222521,7.6325596836816,4857.6102299296,0.0,1.0
2003-09-23,14.66,14.93,14.315,14.315,6400,7.84665672950717,7.99117223543943,7.66199802748262,7.66199802748262,11957.1944121344,0.0,1.0
2003-09-24,14.3,15.319,14.3,14.66,9600,7.65396938826416,8.1993816125048,7.65396938826416,7.84665672950717,17935.7916182016,0.0,1.0
2003-09-25,15.4,15.75,14.26,14.51,20200,8.24273626428448,8.43007117938185,7.6325596836816,7.76637033732258,37739.8948632992,0.0,1.0
2003-09-26,15.689,15.7,14.51,15.43,19400,8.39742137989345,8.40330904865366,7.76637033732258,8.2587935427214,36245.2455617824,0.0,1.0
2003-09-29,15.43,15.43,15.1,15.27,1800,8.2587935427214,8.2587935427214,8.0821634799153,8.17315472439117,3362.9609284128,0.0,1.0
2003-09-30,15.26,15.38,14.57,15.25,14300,8.16780229824553,8.2320314119932,7.79848489419642,8.16244987209989,26716.8562646128,0.0,1.0
2003-10-01,15.65,15.65,15.15,15.15,6400,8.37654691792546,8.37654691792546,8.1089256106435,8.1089256106435,11957.1944121344,0.0,1.0
2003-10-02,15.16,15.65,15.16,15.44,5200,8.11427803678914,8.37654691792546,8.11427803678914,8.26414596886704,9715.2204598592,0.0,1.0
2003-10-03,14.79,15.4,14.79,15.2,15500,7.91623826940048,8.24273626428448,7.91623826940048,8.13568774137169,28958.830216888,0.0,1.0
2003-10-06,14.82,15.02,14.81,14.92,8000,7.9322955478374,8.03934407075019,7.92694312169176,7.98581980929379,14946.493015168,0.0,1.0
2003-10-07,15.0,15.0,14.83,14.86,4500,8.02863921845891,8.02863921845891,7.93764797398304,7.95370525241996,8407.402321032,0.0,1.0
2003-10-08,14.999,14.999,14.57,14.96,2900,8.02810397584434,8.02810397584434,7.79848489419642,8.00722951387635,5418.10371799841,0.0,1.0
2003-10-09,14.8,15.39,14.79,15.0,7900,7.92159069554612,8.23738383813884,7.91623826940048,8.02863921845891,14759.6618524784,0.0,1.0
2003-10-10,15.08,15.19,14.75,14.78,3000,8.07145862762402,8.13033531522605,7.89482856481793,7.91088584325484,5604.934880688,0.0,1.0
2003-10-13,15.24,15.39,15.06,15.06,2200,8.15709744595425,8.23738383813884,8.06075377533274,8.06075377533274,4110.2855791712,0.0,1.0
2003-10-14,14.98,15.25,14.75,15.16,4000,8.01793436616763,8.16244987209989,7.89482856481793,8.11427803678914,7473.246507584,0.0,1.0
2003-10-15,14.6,15.45,14.6,14.78,9700,7.81454217263334,8.26949839501268,7.81454217263334,7.91088584325484,18122.6227808912,0.0,1.0
2003-10-16,14.801,15.19,14.7,14.87,3700,7.92212593816069,8.13033531522605,7.86806643408973,7.9590576785656,6912.7530195152,0.0,1.0
2003-10-17,14.92,15.09,14.7,14.88,2200,7.98581980929379,8.07681105376966,7.86806643408973,7.96441010471124,4110.2855791712,0.0,1.0
2003-10-20,14.88,15.0,14.75,14.98,2200,7.96441010471124,8.02863921845891,7.89482856481793,8.01793436616763,4110.2855791712,0.0,1.0
2003-10-21,15.0,15.189,14.85,15.0,2900,8.02863921845891,8.12980007261149,7.94835282627432,8.02863921845891,5418.1037179984,0.0,1.0
2003-10-22,14.72,14.95,14.72,14.85,4000,7.92159069554612,8.04536555016403,7.92159069554612,7.99155039598233,7432.85058051598,0.08,1.0
2003-10-23,15.03,15.19,14.52,14.675,9300,8.08841767350939,8.17452192020011,7.81396038718272,7.89737387616436,17281.3775996997,0.0,1.0
2003-10-24,14.65,15.035,14.65,15.035,10400,7.88392008761893,8.09110843121847,7.88392008761893,8.09110843121847,19325.4115093416,0.0,1.0
2003-10-27,15.05,15.19,14.749,14.89,20000,8.09918070434573,8.17452192020011,7.93719709025881,8.01307645765501,37164.2529025799,0.0,1.0
2003-10-28,15.44,15.45,15.07,15.25,5700,8.30905980565436,8.31444132107253,8.10994373518207,8.20681101270913,10591.8120772353,0.0,1.0
2003-10-29,16.14,16.14,15.05,15.45,15000,8.68576588492625,8.68576588492625,8.09918070434573,8.31444132107253,27873.1896769349,0.0,1.0
2003-10-30,16.24,16.5,15.88,16.25,23400,8.73958103910795,8.87950043998037,8.54584648405383,8.74496255452612,43482.1758960185,0.0,1.0
2003-10-31,16.5,16.5,16.06,16.17,21400,8.87950043998037,8.87950043998037,8.64271376158089,8.70191043118076,39765.7506057605,0.0,1.0
2003-11-03,16.14,16.76,16.14,16.25,5700,8.68576588492625,9.01941984085279,8.68576588492625,8.74496255452612,10591.8120772353,0.0,1.0
2003-11-04,16.14,16.45,16.05,16.35,28400,8.68576588492625,8.85259286288952,8.63733224616272,8.79877770870782,52773.2391216635,0.0,1.0
2003-11-05,16.19,16.29,16.05,16.28,3600,8.7126734620171,8.7664886161988,8.63733224616272,8.76110710078063,6689.56552246439,0.0,1.0
2003-11-06,16.2,16.2,16.0,16.19,2600,8.71805497743527,8.71805497743527,8.61042466907187,8.7126734620171,4831.35287733539,0.0,1.0
2003-11-07,17.7,17.7,16.2,16.31,51500,9.52528229016076,9.52528229016076,8.71805497743527,8.77725164703514,95697.9512241433,0.0,1.0
2003-11-10,15.65,17.0,15.63,17.0,31100,8.42207162943592,9.14857621088886,8.41130859859958,9.14857621088886,57790.4132635118,0.0,1.0
2003-11-11,15.77,16.15,15.7,15.88,6100,8.48664981445396,8.69114740034442,8.44897920652677,8.54584648405383,11335.0971352869,0.0,1.0
2003-11-12,16.69,16.69,16.07,16.09,3000,8.9817492329256,8.9817492329256,8.64809527699906,8.6588583078354,5574.63793538699,0.0,1.0
2003-11-13,16.48,17.0,16.48,17.0,12800,8.86873740914403,9.14857621088886,8.86873740914403,9.14857621088886,23785.1218576511,0.0,1.0
2003-11-14,16.61,17.0,16.55,16.8,7600,8.93869710958024,9.14857621088886,8.90640801707122,9.04094590252546,14122.4161029804,0.0,1.0
2003-11-17,16.16,17.0,16.0,16.55,19600,8.69652891576259,9.14857621088886,8.61042466907187,8.90640801707122,36420.9678445283,0.0,1.0
2003-11-18,16.66,16.66,16.58,16.58,5100,8.96560468667109,8.96560468667109,8.92255256332573,8.92255256332573,9476.88449015787,0.0,1.0
2003-11-19,16.79,16.79,16.47,16.62,12100,9.03556438710729,9.03556438710729,8.86335589372586,8.94407862499841,22484.3730060609,0.0,1.0
2003-11-20,16.89,17.0,16.65,16.65,21400,9.089379541289,9.14857621088886,8.96022317125292,8.96022317125292,39765.7506057605,0.0,1.0
2003-11-21,16.78,16.89,16.65,16.84,3000,9.03018287168913,9.089379541289,8.96022317125292,9.06247196419814,5574.63793538698,0.0,1.0
2003-11-24,16.85,16.95,16.7979,16.835,6000,9.06785347961632,9.12166863379801,9.03981578428765,9.05978120648906,11149.275870774,0.0,1.0
2003-11-25,16.8,16.95,16.75,16.75,7500,9.04094590252546,9.12166863379801,9.01403832543462,9.01403832543462,13936.5948384675,0.0,1.0
2003-11-26,16.94,17.0,16.75,16.95,28200,9.11628711837984,9.14857621088886,9.01403832543462,9.12166863379801,52401.5965926377,0.0,1.0
2003-11-28,17.0,17.0,16.92,17.0,2300,9.14857621088886,9.14857621088886,9.10552408754351,9.14857621088886,4273.88908379669,0.0,1.0
2003-12-01,17.0,17.0,16.78,16.78,4100,9.14857621088886,9.14857621088886,9.03018287168913,9.03018287168913,7618.67184502889,0.0,1.0
2003-12-02,16.87,17.0,16.77,16.85,5300,9.10014257212533,9.17026815211207,9.04619981828938,9.08935402135814,9825.23068087692,0.04,1.0
2003-12-03,16.95,17.0,16.8,16.8,26100,9.1432967751941,9.17026815211207,9.06238264444017,9.06238264444017,48384.6265605448,0.0,1.0
2003-12-04,16.88,16.98,16.82,16.95,15800,9.10553684750893,9.15947960134488,9.07317119520736,9.1432967751941,29290.3103316708,0.0,1.0
2003-12-05,16.77,16.99,16.7,16.8,12300,9.04619981828938,9.16487387672848,9.00843989060421,9.06238264444017,22801.9504480728,0.0,1.0
2003-12-08,16.72,17.0,16.65,16.88,4800,9.0192284413714,9.17026815211207,8.98146851368624,9.10553684750893,8898.32212607721,0.0,1.0
2003-12-09,16.74,17.02,16.67,16.99,7600,9.03001699213859,9.18105670287926,8.99225706445343,9.16487387672848,14089.0100329556,0.0,1.0
2003-12-10,16.65,16.95,16.65,16.95,1800,8.98146851368624,9.1432967751941,8.98146851368624,9.1432967751941,3336.87079727895,0.0,1.0
2003-12-11,17.0,17.0,16.63,16.7,7000,9.17026815211207,9.17026815211207,8.97067996291904,9.00843989060421,12976.7197671959,0.0,1.0
2003-12-12,17.0,17.08,16.65,16.98,41300,9.17026815211207,9.21342235518084,8.98146851368624,9.15947960134488,76562.646626456,0.0,1.0
2003-12-15,16.4,17.2,16.4,16.95,11900,8.84661162909635,9.27815365978398,8.84661162909635,9.1432967751941,22060.4236042331,0.0,1.0
2003-12-16,16.23,16.569,16.23,16.46,9800,8.75490894757523,8.93777488307911,8.75490894757523,8.87897728139793,18167.4076740743,0.0,1.0
2003-12-17,16.37,16.37,16.27,16.36,600,8.83042880294557,8.83042880294557,8.77648604910961,8.82503452756197,1112.29026575965,0.0,1.0
2003-12-18,16.48,16.61,16.36,16.36,1800,8.88976583216512,8.95989141215185,8.82503452756197,8.82503452756197,3336.87079727895,0.0,1.0
2003-12-19,16.49,17.15,16.23,16.42,9100,8.89516010754871,9.251182282866,8.75490894757523,8.85740017986354,16869.7356973547,0.0,1.0
2003-12-22,16.35,16.6,16.24,16.25,9800,8.81964025217838,8.95449713676826,8.76030322295883,8.76569749834242,18167.4076740743,0.0,1.0
2003-12-23,16.41,16.61,16.3,16.39,16900,8.85200590447995,8.95989141215185,8.7926688752604,8.84121735371276,31329.5091522302,0.0,1.0
2003-12-24,16.41,16.44,16.4,16.4,600,8.85200590447995,8.86818873063073,8.84661162909635,8.84661162909635,1112.29026575965,0.0,1.0
2003-12-26,16.36,16.47,16.35,16.47,7500,8.82503452756197,8.88437155678152,8.81964025217838,8.88437155678152,13903.6283219956,0.0,1.0
2003-12-29,16.5,16.78,16.38,16.6,3000,8.90055438293231,9.05159409367298,8.83582307832916,8.95449713676826,5561.45132879825,0.0,1.0
2003-12-30,15.89,16.5,15.6,16.35,13600,8.57150358453299,8.90055438293231,8.41506959840873,8.81964025217838,25211.9126905521,0.0,1.0
2003-12-31,15.69,16.13,15.67,15.94,12600,8.46361807686108,8.70096619373928,8.45282952609389,8.59847496145097,23358.0955809527,0.0,1.0
2004-01-02,15.9,16.18,15.81,15.949,9200,8.57689785991659,8.72793757065726,8.52834938146423,8.6033298092962,17055.1174083146,0.0,1.0
2004-01-05,16.1,16.55,16.1,16.25,4000,8.68478336758849,8.92752575985028,8.68478336758849,8.76569749834242,7415.26843839767,0.0,1.0
2004-01-06,15.88,16.49,15.8,15.92,3800,8.5661093091494,8.89516010754871,8.52295510608063,8.58768641068378,7044.50501647778,0.0,1.0
2004-01-07,15.89,16.81,15.8,16.81,800,8.57150358453299,9.06777691982376,8.52295510608063,9.06777691982376,1483.05368767953,0.0,1.0
2004-01-08,15.85,16.22,15.81,15.81,3700,8.54992648299861,8.74951467219164,8.52834938146423,8.52834938146423,6859.12330551785,0.0,1.0
2004-01-09,15.81,16.17,15.8,16.17,400,8.52834938146423,8.72254329527366,8.52295510608063,8.72254329527366,741.526843839767,0.0,1.0
2004-01-12,16.46,16.65,15.82,16.59,7300,8.87897728139793,8.98146851368624,8.53374365684782,8.94910286138466,13532.8649000757,0.0,1.0
2004-01-13,15.81,16.305,15.8,16.305,2600,8.52834938146423,8.7953660129522,8.52295510608063,8.7953660129522,4819.92448495849,0.0,1.0
2004-01-14,16.45,16.499,15.999,16.04,13500,8.87358300601433,8.90001495539395,8.63030118621418,8.65241771528692,25026.5309795921,0.0,1.0
2004-01-15,16.6,16.6,16.1,16.245,14700,8.95449713676826,8.95449713676826,8.68478336758849,8.76300036065063,27251.1115111114,0.0,1.0
2004-01-16,16.87,17.0,16.69,16.69,4300,9.10014257212533,9.17026815211207,9.00304561522062,9.00304561522062,7971.4135712775,0.0,1.0
2004-01-20,17.0,17.0,16.9,17.0,5800,9.17026815211207,9.17026815211207,9.11632539827612,9.17026815211207,10752.1392356766,0.0,1.0
2004-01-21,17.0,17.0,16.76,16.77,3100,9.17026815211207,9.17026815211207,9.04080554290579,9.04619981828938,5746.8330397582,0.0,1.0
2004-01-22,16.7,17.1,16.65,16.76,14600,9.00843989060421,9.22421090594803,8.98146851368624,9.04080554290579,27065.7298001515,0.0,1.0
2004-01-23,16.85,17.02,16.6,16.7,3000,9.08935402135814,9.18105670287926,8.95449713676826,9.00843989060421,5561.45132879826,0.0,1.0
2004-01-26,16.83,16.88,16.6,16.61,4200,9.07856547059095,9.10553684750893,8.95449713676826,8.95989141215185,7786.03186031756,0.0,1.0
2004-01-27,16.67,16.9,16.62,16.73,32800,9.04080554290579,9.16554371176411,9.01368854967571,9.07334593478187,60478.6816180388,0.09,1.0
2004-01-28,16.25,16.63,16.25,16.63,9000,8.81302279977319,9.01911194832173,8.81302279977319,9.01911194832173,16594.7602000716,0.0,1.0
2004-01-29,15.97,16.39,15.91,16.155,4900,8.66116763768479,8.88895038081739,8.6286272458087,8.76150051263605,9034.92499781678,0.0,1.0
2004-01-30,15.74,16.03,15.74,16.02,1300,8.53642946882646,8.69370802956087,8.53642946882646,8.68828463091486,2397.02091778813,0.0,1.0
2004-02-02,16.13,16.25,15.63,15.71,7700,8.74794201602101,8.81302279977319,8.4767720837203,8.52015927288842,14197.7392822835,0.0,1.0
2004-02-03,15.899,16.17,15.8,15.81,4000,8.62266150729809,8.76963561060507,8.56896986070254,8.57439325934856,7375.44897780961,0.0,1.0
2004-02-04,15.75,16.08,15.75,16.08,8900,8.54185286747247,8.72082502279094,8.54185286747247,8.72082502279094,16410.3739756264,0.0,1.0
2004-02-05,15.751,16.17,15.75,15.96,2700,8.54239520733707,8.76963561060507,8.54185286747247,8.65574423903877,4978.42806002149,0.0,1.0
2004-02-06,15.98,15.98,15.75,15.75,2000,8.6665910363308,8.6665910363308,8.54185286747247,8.54185286747247,3687.72448890481,0.0,1.0
2004-02-09,16.15,16.31,15.75,15.75,1100,8.75878881331304,8.84556319164927,8.54185286747247,8.54185286747247,2028.24846889765,0.0,1.0
2004-02-10,16.41,16.5,16.2,16.41,7200,8.89979717810941,8.94860776592354,8.78590580654311,8.89979717810941,13275.8081600573,0.0,1.0
2004-02-11,16.41,16.41,16.39,16.39,600,8.89979717810941,8.89979717810941,8.88895038081739,8.88895038081739,1106.31734667144,0.0,1.0
2004-02-12,16.35,16.45,16.3,16.325,3300,8.86725678623333,8.92149077269347,8.84013979300326,8.85369828961829,6084.74540669293,0.0,1.0
2004-02-13,16.15,16.444,16.029,16.4,8600,8.75878881331304,8.91823673350586,8.69316568969627,8.8943737794634,15857.2153022907,0.0,1.0
2004-02-17,16.16,16.26,16.14,16.15,16800,8.76421221195906,8.8184461984192,8.75336541466703,8.75878881331304,30976.8857068004,0.0,1.0
2004-02-18,16.09,16.19,16.09,16.176,400,8.72624842143696,8.7804824078971,8.72624842143696,8.77288964979268,737.544897780962,0.0,1.0
2004-02-19,16.25,16.41,16.0,16.0,10600,8.81302279977319,8.89979717810941,8.67743783362283,8.67743783362283,19544.9397911955,0.0,1.0
2004-02-20,16.2,16.48,16.02,16.315,2800,8.78590580654311,8.93776096863151,8.68828463091486,8.84827489097228,5162.81428446674,0.0,1.0
2004-02-23,16.11,16.21,16.1,16.2,2500,8.73709521872899,8.79132920518913,8.73167182008297,8.78590580654311,4609.65561113101,0.0,1.0
2004-02-24,16.3,16.3,16.1,16.211,3500,8.84013979300326,8.84013979300326,8.73167182008297,8.79187154505373,6453.51785558341,0.0,1.0
2004-02-25,16.221,16.58,16.0,16.32,10200,8.79729494369974,8.99199495509166,8.67743783362283,8.85098659029529,18807.3948934145,0.0,1.0
2004-02-26,16.37,16.6,16.0,16.0,23300,8.87810358352536,9.00284175238369,8.67743783362283,8.67743783362283,42961.990295741,0.0,1.0
2004-02-27,16.26,16.73,16.09,16.09,3400,8.8184461984192,9.07334593478187,8.72624842143696,8.72624842143696,6269.13163113818,0.0,1.0
2004-03-01,16.21,16.26,16.21,16.21,2000,8.79132920518913,8.8184461984192,8.79132920518913,8.79132920518913,3687.72448890481,0.0,1.0
2004-03-02,16.04,16.211,16.04,16.21,2000,8.69913142820689,8.79187154505373,8.69913142820689,8.79132920518913,3687.72448890481,0.0,1.0
2004-03-03,15.89,16.14,15.84,16.0,2600,8.61778044851667,8.75336541466703,8.5906634552866,8.67743783362283,4794.04183557625,0.0,1.0
2004-03-04,16.0,16.02,15.82,15.9,1200,8.67743783362283,8.68828463091486,8.57981665799457,8.62320384716269,2212.63469334288,0.0,1.0
2004-03-05,15.89,16.45,15.81,15.87,9700,8.61778044851667,8.92149077269347,8.57439325934856,8.60693365122464,17885.4637711883,0.0,1.0
2004-03-08,15.81,16.32,15.81,16.32,1700,8.57439325934856,8.85098659029529,8.57439325934856,8.85098659029529,3134.56581556909,0.0,1.0
2004-03-09,15.83,16.14,15.81,15.85,4500,8.58524005664059,8.75336541466703,8.57439325934856,8.59608685393261,8297.38010003582,0.0,1.0
2004-03-10,15.8,16.06,15.8,16.06,4700,8.56896986070254,8.70997822549892,8.56896986070254,8.70997822549892,8666.15254892631,0.0,1.0
2004-03-11,15.55,16.11,15.55,15.71,8700,8.43338489455219,8.73709521872899,8.43338489455219,8.52015927288842,16041.6015267359,0.0,1.0
2004-03-12,15.63,15.88,15.55,15.55,10400,8.4767720837203,8.61235704987066,8.43338489455219,8.43338489455219,19176.167342305,0.0,1.0
2004-03-15,15.86,16.09,15.55,15.765,8000,8.60151025257863,8.72624842143696,8.43338489455219,8.54998796544149,14750.8979556192,0.0,1.0
2004-03-16,15.55,15.75,15.5,15.75,7800,8.43338489455219,8.54185286747247,8.40626790132212,8.54185286747247,14382.1255067287,0.0,1.0
2004-03-17,15.4,15.59,15.37,15.59,9300,8.35203391486197,8.45507848913624,8.33576371892393,8.45507848913624,17147.9188734074,0.0,1.0
2004-03-18,15.35,15.5,15.33,15.5,4300,8.3249169216319,8.40626790132212,8.31407012433987,8.40626790132212,7928.60765114534,0.0,1.0
2004-03-19,15.12,15.405,15.12,15.405,3500,8.20017875277357,8.35474561418498,8.20017875277357,8.35474561418498,6453.51785558342,0.0,1.0
2004-03-22,14.95,15.06,14.88,15.06,12400,8.10798097579133,8.16763836089749,8.07001718526923,8.16763836089749,22863.8918312098,0.0,1.0
2004-03-23,15.02,15.13,14.95,15.0,900,8.14594476631343,8.20560215141959,8.10798097579133,8.1350979690214,1659.47602000716,0.0,1.0
2004-03-24,15.0,15.16,15.0,15.01,2400,8.1350979690214,8.22187234735763,8.1350979690214,8.14052136766742,4425.26938668577,0.0,1.0
2004-03-25,15.2,15.2,14.95,14.95,3300,8.24356594194169,8.24356594194169,8.10798097579133,8.10798097579133,6084.74540669293,0.0,1.0
2004-03-26,15.23,15.23,15.14,15.17,800,8.25983613787973,8.25983613787973,8.2110255500656,8.22729574600364,1475.08979556192,0.0,1.0
2004-03-29,15.12,15.25,15.1,15.17,3700,8.20017875277357,8.27068293517176,8.18933195548155,8.22729574600364,6822.2903044739,0.0,1.0
2004-03-30,15.38,15.54,15.1,15.25,19700,8.34118711756994,8.42796149590617,8.18933195548155,8.27068293517176,36324.0862157124,0.0,1.0
2004-03-31,15.15,15.57,15.1,15.1,1000,8.21644894871162,8.44423169184422,8.18933195548155,8.18933195548155,1843.8622444524,0.0,1.0
2004-04-01,15.42,15.44,15.08,15.08,1800,8.362880712154,8.37372750944603,8.17848515818952,8.17848515818952,3318.95204001433,0.0,1.0
2004-04-02,15.65,16.2,15.52,15.52,2700,8.48761888101233,8.78590580654311,8.41711469861414,8.41711469861414,4978.42806002149,0.0,1.0
2004-04-05,15.54,15.75,15.54,15.7,4000,8.42796149590617,8.54185286747247,8.42796149590617,8.5147358742424,7375.44897780962,0.0,1.0
2004-04-06,15.18,15.71,15.18,15.43,5700,8.23271914464966,8.52015927288842,8.23271914464966,8.36830411080002,10510.0147933787,0.0,1.0
2004-04-07,15.24,15.39,15.2,15.21,8100,8.26525953652575,8.34661051621596,8.24356594194169,8.2489893405877,14935.2841800645,0.0,1.0
2004-04-08,15.38,15.38,15.23,15.28,2100,8.34118711756994,8.34118711756994,8.25983613787973,8.2869531311098,3872.11071335005,0.0,1.0
2004-04-12,15.33,15.33,15.29,15.29,1000,8.31407012433987,8.31407012433987,8.29237652975582,8.29237652975582,1843.86224445241,0.0,1.0
2004-04-13,15.29,15.4,15.15,15.39,15400,8.29237652975582,8.35203391486197,8.21644894871162,8.34661051621596,28395.478564567,0.0,1.0
2004-04-14,15.24,15.315,15.2,15.315,7400,8.26525953652575,8.30593502637085,8.24356594194169,8.30593502637085,13644.5806089478,0.0,1.0
2004-04-15,15.25,15.36,15.2,15.36,2900,8.27068293517176,8.33034032027792,8.24356594194169,8.33034032027792,5347.20050891197,0.0,1.0
2004-04-16,15.35,15.35,15.15,15.16,1600,8.3249169216319,8.3249169216319,8.21644894871162,8.22187234735763,2950.17959112385,0.0,1.0
2004-04-19,15.36,15.36,15.16,15.16,3800,8.33034032027792,8.33034032027792,8.22187234735763,8.22187234735763,7006.67652891913,0.0,1.0
2004-04-20,15.4,15.49,15.22,15.38,7900,8.35203391486197,8.4008445026761,8.25441273923372,8.34118711756994,14566.511731174,0.0,1.0
2004-04-21,15.51,15.53,15.25,15.25,22400,8.41169129996813,8.42253809726016,8.27068293517176,8.27068293517176,41302.5142757339,0.0,1.0
2004-04-22,15.69,16.0,15.65,15.65,9700,8.50931247559639,8.67743783362283,8.48761888101233,8.48761888101233,17885.4637711883,0.0,1.0
2004-04-23,15.78,16.0,15.5,15.86,15200,8.55812306341051,8.67743783362283,8.40626790132212,8.60151025257863,28026.7061156766,0.0,1.0
2004-04-26,15.69,16.07,15.69,16.07,5600,8.50931247559639,8.71540162414493,8.50931247559639,8.71540162414493,10325.6285689335,0.0,1.0
2004-04-27,15.59,15.84,15.58,15.84,4600,8.45507848913624,8.5906634552866,8.44965509049023,8.5906634552866,8481.76632448106,0.0,1.0
2004-04-28,15.34,15.67,15.26,15.6,5000,8.36830411080002,8.54832629832049,8.32466236837081,8.51013977369493,9165.53688590404,0.09,1.0
2004-04-29,15.79,15.8,15.56,15.72,6900,8.61378891196429,8.61924412976794,8.48831890248033,8.57560238733874,12648.4409025476,0.0,1.0
2004-04-30,15.6,15.78,15.56,15.56,7600,8.51013977369493,8.60833369416064,8.48831890248033,8.48831890248033,13931.6160665742,0.0,1.0
2004-05-03,15.68,15.8,15.59,15.77,15000,8.55378151612414,8.61924412976794,8.50468455589128,8.60287847635699,27496.6106577121,0.0,1.0
2004-05-04,15.77,15.849,15.67,15.8,1800,8.60287847635699,8.64597469700583,8.54832629832049,8.61924412976794,3299.59327892546,0.0,1.0
2004-05-05,15.75,15.95,15.73,15.73,2300,8.59196804074969,8.7010723968227,8.58105760514239,8.58105760514239,4216.14696751586,0.0,1.0
2004-05-06,15.67,15.8,15.43,15.76,17500,8.54832629832049,8.61924412976794,8.41740107103287,8.59742325855334,32079.3791006641,0.0,1.0
2004-05-07,15.3,15.97,15.3,15.735,8500,8.34648323958541,8.71198283243,8.34648323958541,8.58378521404421,15581.4127060369,0.0,1.0
2004-05-10,14.96,15.43,14.96,15.3,21600,8.16100583426129,8.41740107103287,8.16100583426129,8.34648323958541,39595.1193471055,0.0,1.0
2004-05-11,14.8,15.19,14.8,15.03,15300,8.07372234940288,8.28647584374526,8.07372234940288,8.19919235888685,28046.5428708664,0.0,1.0
2004-05-12,14.96,15.5,14.75,14.9,22700,8.16100583426129,8.45558759565843,8.04644626038463,8.12827452743939,41611.5374620044,0.0,1.0
2004-05-13,14.76,15.15,14.75,15.15,17500,8.05190147818828,8.26465497253066,8.04644626038463,8.26465497253066,32079.3791006642,0.0,1.0
2004-05-14,14.75,14.99,14.73,14.99,5300,8.04644626038463,8.17737148767224,8.03553582477733,8.17737148767224,9715.46909905829,0.0,1.0
2004-05-17,14.86,14.92,14.64,14.78,6600,8.10645365622479,8.13918496304669,7.98643886454447,8.06281191379558,12098.5086893933,0.0,1.0
2004-05-18,15.0,15.0,14.66,14.71,4800,8.18282670547589,8.18282670547589,7.99734930015178,8.02462538917003,8798.91541046789,0.0,1.0
2004-05-19,14.65,15.01,14.64,15.01,16000,7.99189408234813,8.18828192327955,7.98643886454447,8.18828192327955,29329.7180348929,0.0,1.0
2004-05-20,14.65,14.85,14.635,14.85,3700,7.99189408234813,8.10099843842114,7.98371125564265,8.10099843842114,6782.49729556899,0.0,1.0
2004-05-21,14.65,14.95,14.635,14.95,5900,7.99189408234813,8.15555061645764,7.98371125564265,8.15555061645764,10815.3335253668,0.0,1.0
2004-05-24,15.05,15.32,14.735,14.735,8400,8.21010279449415,8.35739367519271,8.03826343367916,8.03826343367916,15398.1019683188,0.0,1.0
2004-05-25,15.14,15.22,15.05,15.05,3100,8.25919975472701,8.30284149715621,8.21010279449415,8.21010279449415,5682.6328692605,0.0,1.0
2004-05-26,15.13,15.25,15.06,15.06,8400,8.25374453692335,8.31920715056716,8.2155580122978,8.2155580122978,15398.1019683188,0.0,1.0
2004-05-27,15.28,15.28,15.02,15.05,6500,8.33557280397811,8.33557280397811,8.1937371410832,8.21010279449415,11915.1979516753,0.0,1.0
2004-05-28,15.2,15.26,15.02,15.13,8200,8.29193106154891,8.32466236837081,8.1937371410832,8.25374453692335,15031.4804928826,0.0,1.0
2004-06-01,15.17,15.19,14.83,15.19,8600,8.27556540813796,8.28647584374526,8.09008800281384,8.28647584374526,15764.723443755,0.0,1.0
2004-06-02,15.61,15.71,15.25,15.41,31400,8.51559499149858,8.57014716953509,8.31920715056716,8.40649063542557,57559.5716434774,0.0,1.0
2004-06-03,15.29,15.72,15.29,15.71,2500,8.34102802178176,8.57560238733874,8.34102802178176,8.57014716953509,4582.76844295202,0.0,1.0
2004-06-04,15.44,15.55,15.26,15.26,3800,8.42285628883652,8.48286368467668,8.32466236837081,8.32466236837081,6965.80803328707,0.0,1.0
2004-06-07,16.0,16.0,15.63,15.63,9700,8.72834848584096,8.72834848584096,8.52650542710588,8.52650542710588,17781.1415586538,0.0,1.0
2004-06-08,16.0,16.08,15.998,16.0,4700,8.72834848584096,8.77199022827016,8.72725744228022,8.72834848584096,8615.6046727498,0.0,1.0
2004-06-09,15.79,16.12,15.79,16.12,2800,8.61378891196429,8.79381109948476,8.61378891196429,8.79381109948476,5132.70065610627,0.0,1.0
2004-06-10,15.99,16.0,15.75,15.96,18600,8.72289326803731,8.72834848584096,8.59196804074969,8.70652761462635,34095.797215563,0.0,1.0
2004-06-14,15.56,15.76,15.5,15.76,8300,8.48831890248033,8.59742325855334,8.45558759565843,8.59742325855334,15214.7912306007,0.0,1.0
2004-06-15,15.8,15.94,15.57,15.57,6600,8.61924412976794,8.69561717901905,8.49377412028398,8.49377412028398,12098.5086893933,0.0,1.0
2004-06-16,15.57,16.0,15.45,15.94,41100,8.49377412028398,8.72834848584096,8.42831150664017,8.69561717901905,75340.7132021313,0.0,1.0
2004-06-17,15.25,15.7,15.16,15.7,34900,8.31920715056716,8.56469195173144,8.27011019033431,8.56469195173144,63975.4474636102,0.0,1.0
2004-06-18,15.31,15.45,15.25,15.44,36100,8.35193845738906,8.42831150664017,8.31920715056716,8.42285628883652,66175.1763162272,0.0,1.0
2004-06-21,15.7,15.7,15.25,15.4,6300,8.56469195173144,8.56469195173144,8.31920715056716,8.40103541762192,11548.5764762391,0.0,1.0
2004-06-22,15.6,15.7,15.6,15.6,4700,8.51013977369493,8.56469195173144,8.51013977369493,8.51013977369493,8615.60467274981,0.0,1.0
2004-06-23,15.6,15.78,15.51,15.6,23600,8.51013977369493,8.60833369416064,8.46104281346208,8.51013977369493,43261.3341014671,0.0,1.0
2004-06-24,15.61,15.97,15.6,15.97,7600,8.51559499149858,8.71198283243,8.51013977369493,8.71198283243,13931.6160665742,0.0,1.0
2004-06-25,15.74,17.2,15.3,15.79,242200,8.58651282294604,9.38297462227903,8.34648323958541,8.61378891196429,443978.606753192,0.0,1.0
2004-06-28,15.71,15.82,15.6,15.74,5600,8.57014716953509,8.63015456537524,8.51013977369493,8.58651282294604,10265.4013122125,0.0,1.0
2004-06-29,15.8,15.85,15.61,15.61,6600,8.61924412976794,8.6465202187862,8.51559499149858,8.51559499149858,12098.5086893933,0.0,1.0
2004-06-30,15.85,15.88,15.67,15.85,3400,8.6465202187862,8.66288587219715,8.54832629832049,8.6465202187862,6232.56508241475,0.0,1.0
2004-07-01,15.78,15.85,15.65,15.68,2300,8.60833369416064,8.6465202187862,8.53741586271319,8.55378151612414,4216.14696751586,0.0,1.0
2004-07-02,15.77,15.86,15.6,15.83,5300,8.60287847635699,8.65197543658985,8.51013977369493,8.63560978317889,9715.46909905829,0.0,1.0
2004-07-06,15.76,15.79,15.68,15.68,1500,8.59742325855334,8.61378891196429,8.55378151612414,8.55378151612414,2749.66106577121,0.0,1.0
2004-07-07,15.85,15.88,15.849,15.88,2000,8.6465202187862,8.66288587219715,8.64597469700583,8.66288587219715,3666.21475436162,0.0,1.0
2004-07-08,15.87,15.92,15.75,15.75,2400,8.6574306543935,8.68470674341175,8.59196804074969,8.59196804074969,4399.45770523394,0.0,1.0
2004-07-09,15.89,15.95,15.89,15.92,3500,8.6683410900008,8.7010723968227,8.6683410900008,8.68470674341175,6415.87582013283,0.0,1.0
2004-07-12,15.91,15.91,15.861,15.91,2600,8.6792515256081,8.6792515256081,8.65252095837021,8.6792515256081,4766.0791806701,0.0,1.0
2004-07-13,15.94,15.97,15.85,15.96,3500,8.69561717901905,8.71198283243,8.6465202187862,8.70652761462635,6415.87582013283,0.0,1.0
2004-07-14,15.98,15.98,15.85,15.92,3300,8.71743805023366,8.71743805023366,8.6465202187862,8.68470674341175,6049.25434469667,0.0,1.0
2004-07-15,15.89,16.0,15.86,16.0,3800,8.6683410900008,8.72834848584096,8.65197543658985,8.72834848584096,6965.80803328707,0.0,1.0
2004-07-16,16.27,16.29,15.89,15.89,15800,8.87563936653952,8.88654980214682,8.6683410900008,8.6683410900008,28963.0965594568,0.0,1.0
2004-07-19,16.28,16.28,16.25,16.26,7600,8.88109458434317,8.88109458434317,8.86472893093222,8.87018414873587,13931.6160665742,0.0,1.0
2004-07-20,16.39,16.4,16.12,16.13,6400,8.94110198018333,8.94655719798698,8.79381109948476,8.79926631728841,11731.8872139572,0.0,1.0
2004-07-21,16.3172,16.4,16.25,16.26,9400,8.90138799457275,8.94655719798698,8.86472893093222,8.87018414873587,17231.2093454996,0.0,1.0
2004-07-22,16.31,16.31,16.2,16.2,20900,8.89746023775412,8.89746023775412,8.83745284191397,8.83745284191397,38311.9441830789,0.0,1.0
2004-07-23,16.21,16.23,16.2,16.21,4200,8.89200501995047,8.90297603169625,8.88651951407759,8.89200501995047,7656.54088670085,0.09,1.0
2004-07-26,16.3075,16.38,16.2,16.38,9000,8.94548870221113,8.98525861978956,8.88651951407759,8.98525861978956,16406.8733286447,0.0,1.0
2004-07-27,16.37,16.38,16.2,16.38,11600,8.97977311391667,8.98525861978956,8.88651951407759,8.98525861978956,21146.6367346976,0.0,1.0
2004-07-28,16.55,16.59,16.35,16.39,11000,9.07851221962865,9.1004542431202,8.9688021021709,8.99074412566245,20052.8451794546,0.0,1.0
2004-07-29,16.74,16.74,16.473,16.69,6200,9.18273683121351,9.18273683121351,9.03627382440741,9.15530930184907,11302.5127375108,0.0,1.0
2004-07-30,16.75,16.96,16.701,16.96,5200,9.18822233708639,9.30341796041703,9.16134335830925,9.30341796041703,9479.52681210582,0.0,1.0
2004-08-02,16.56,16.632,16.56,16.632,7600,9.08399772550153,9.12349336778632,9.08399772550153,9.12349336778632,13854.6930330777,0.0,1.0
2004-08-03,16.56,16.75,16.53,16.74,2200,9.08399772550153,9.18822233708639,9.06754120788287,9.18273683121351,4010.56903589092,0.0,1.0
2004-08-04,16.68,16.72,16.5,16.5,3400,9.14982379597618,9.17176581946773,9.05108469026421,9.05108469026421,6198.15214637688,0.0,1.0
2004-08-05,16.75,16.86,16.72,16.86,2500,9.18822233708639,9.24856290168815,9.17176581946773,9.24856290168815,4557.46481351241,0.0,1.0
2004-08-06,16.64,16.74,16.6,16.74,8600,9.12788177248463,9.18273683121351,9.10593974899308,9.18273683121351,15677.6789584827,0.0,1.0
2004-08-09,16.63,16.65,16.63,16.65,500,9.12239626661174,9.13336727835752,9.12239626661174,9.13336727835752,911.492962702482,0.0,1.0
2004-08-10,16.74,16.84,16.5,16.5,18200,9.18273683121351,9.23759188994238,9.05108469026421,9.05108469026421,33178.3438423703,0.0,1.0
2004-08-11,16.7,16.84,16.54,16.69,10000,9.16079480772196,9.23759188994238,9.07302671375576,9.15530930184907,18229.8592540496,0.0,1.0
2004-08-12,16.66,16.73,16.66,16.67,3600,9.13885278423041,9.17725132534062,9.13885278423041,9.1443382901033,6562.74933145787,0.0,1.0
2004-08-13,16.7,16.87,16.6,16.61,8000,9.16079480772196,9.25404840756104,9.10593974899308,9.11142525486597,14583.8874032397,0.0,1.0
2004-08-16,16.61,16.81,16.61,16.81,12800,9.11142525486597,9.22113537232372,9.11142525486597,9.22113537232372,23334.2198451835,0.0,1.0
2004-08-17,16.67,16.74,16.67,16.74,2900,9.1443382901033,9.18273683121351,9.1443382901033,9.18273683121351,5286.65918367439,0.0,1.0
2004-08-18,16.67,16.7,16.67,16.7,1700,9.1443382901033,9.16079480772196,9.1443382901033,9.16079480772196,3099.07607318844,0.0,1.0
2004-08-19,16.77,16.77,16.7,16.7,3800,9.19919334883217,9.19919334883217,9.16079480772196,9.16079480772196,6927.34651653886,0.0,1.0
2004-08-20,16.91,16.939,16.77,16.77,800,9.27599043105259,9.29189839808397,9.19919334883217,9.19919334883217,1458.38874032397,0.0,1.0
2004-08-23,16.94,16.95,16.9,16.94,5200,9.29244694867125,9.29793245454414,9.2705049251797,9.29244694867125,9479.52681210582,0.0,1.0
2004-08-24,16.71,16.9,16.6,16.89,4200,9.16628031359484,9.2705049251797,9.10593974899308,9.26501941930682,7656.54088670085,0.0,1.0
2004-08-25,16.88,16.89,16.68,16.75,12200,9.25953391343393,9.26501941930682,9.14982379597618,9.18822233708639,22240.4282899406,0.0,1.0
2004-08-26,16.83,16.89,16.69,16.89,7700,9.23210638406949,9.26501941930682,9.15530930184907,9.26501941930682,14036.9916256182,0.0,1.0
2004-08-27,16.71,16.95,16.71,16.74,3300,9.16628031359484,9.29793245454414,9.16628031359484,9.18273683121351,6015.85355383638,0.0,1.0
2004-08-30,16.65,16.79,16.65,16.7,2500,9.13336727835752,9.21016436057794,9.13336727835752,9.16079480772196,4557.46481351241,0.0,1.0
2004-08-31,16.66,16.82,16.65,16.74,4100,9.13885278423041,9.22662087819661,9.13336727835752,9.18273683121351,7474.24229416035,0.0,1.0
2004-09-01,16.72,16.84,16.72,16.77,6400,9.17176581946773,9.23759188994238,9.17176581946773,9.19919334883217,11667.1099225918,0.0,1.0
2004-09-02,16.65,16.87,16.65,16.71,14900,9.13336727835752,9.25404840756104,9.13336727835752,9.16628031359484,27162.490288534,0.0,1.0
2004-09-03,16.66,16.67,16.6,16.67,1600,9.13885278423041,9.1443382901033,9.10593974899308,9.1443382901033,2916.77748064794,0.0,1.0
2004-09-07,16.79,16.86,16.6,16.73,3800,9.21016436057794,9.24856290168815,9.10593974899308,9.17725132534062,6927.34651653887,0.0,1.0
2004-09-08,16.7,16.7,16.7,16.7,100,9.16079480772196,9.16079480772196,9.16079480772196,9.16079480772196,182.298592540496,0.0,1.0
2004-09-09,16.72,16.72,16.72,16.72,200,9.17176581946773,9.17176581946773,9.17176581946773,9.17176581946773,364.597185080993,0.0,1.0
2004-09-10,16.731,16.75,16.72,16.72,1100,9.17779987592791,9.18822233708639,9.17176581946773,9.17176581946773,2005.28451794546,0.0,1.0
2004-09-13,16.73,16.74,16.7,16.72,3300,9.17725132534062,9.18273683121351,9.16079480772196,9.17176581946773,6015.85355383638,0.0,1.0
2004-09-14,16.7,16.7,16.7,16.7,100,9.16079480772196,9.16079480772196,9.16079480772196,9.16079480772196,182.298592540496,0.0,1.0
2004-09-15,16.7,16.7,16.7,16.7,100,9.16079480772196,9.16079480772196,9.16079480772196,9.16079480772196,182.298592540496,0.0,1.0
2004-09-16,16.78,16.8,16.78,16.78,800,9.20467885470506,9.21564986645083,9.20467885470506,9.20467885470506,1458.38874032397,0.0,1.0
2004-09-17,16.87,16.87,16.8,16.8,1500,9.25404840756104,9.25404840756104,9.21564986645083,9.21564986645083,2734.47888810745,0.0,1.0
2004-09-20,16.81,16.81,16.8,16.8,2400,9.22113537232372,9.22113537232372,9.21564986645083,9.21564986645083,4375.16622097191,0.0,1.0
2004-09-21,16.75,16.81,16.75,16.81,42900,9.18822233708639,9.22113537232372,9.18822233708639,9.22113537232372,78206.096199873,0.0,1.0
2004-09-22,16.7,16.7,16.7,16.7,400,9.16079480772196,9.16079480772196,9.16079480772196,9.16079480772196,729.194370161985,0.0,1.0
2004-09-23,16.7,16.7,16.7,16.7,1500,9.16079480772196,9.16079480772196,9.16079480772196,9.16079480772196,2734.47888810744,0.0,1.0
2004-09-24,16.7,16.7,16.7,16.7,200,9.16079480772196,9.16079480772196,9.16079480772196,9.16079480772196,364.597185080993,0.0,1.0
2004-09-27,16.53,16.72,16.51,16.61,10800,9.06754120788287,9.17176581946773,9.0565701961371,9.11142525486597,19688.2479943736,0.0,1.0
2004-09-28,16.33,16.64,16.27,16.57,8500,8.95783109042512,9.12788177248463,8.9249180551878,9.08948323137442,15495.3803659422,0.0,1.0
2004-09-29,16.32,16.37,16.3,16.3,800,8.95234558455224,8.97977311391667,8.94137457280646,8.94137457280646,1458.38874032397,0.0,1.0
2004-09-30,16.09,16.6,16.09,16.34,25200,8.82617894947582,9.10593974899308,8.82617894947582,8.96331659629801,45939.2453202051,0.0,1.0
2004-10-01,16.3,16.4,16.02,16.02,38900,8.94137457280646,8.99622963153533,8.78778040836561,8.78778040836561,70914.1524982531,0.0,1.0
2004-10-04,16.35,16.45,16.24,16.24,37900,8.9688021021709,9.02365716089977,8.90846153756913,8.90846153756913,69091.1665728481,0.0,1.0
2004-10-05,16.61,16.69,16.41,16.42,4800,9.11142525486597,9.15530930184907,9.00171513740822,9.00720064328111,8750.33244194383,0.0,1.0
2004-10-06,16.5,16.67,16.5,16.67,1900,9.05108469026421,9.1443382901033,9.05108469026421,9.1443382901033,3463.67325826943,0.0,1.0
2004-10-07,16.5,16.589,16.47,16.47,2500,9.05108469026421,9.09990569253291,9.03462817264555,9.03462817264555,4557.46481351241,0.0,1.0
2004-10-08,16.52,16.52,16.48,16.51,4000,9.06205570200998,9.06205570200998,9.04011367851843,9.0565701961371,7291.94370161986,0.0,1.0
2004-10-11,17.0,17.0,16.39,16.39,16200,9.32535998390858,9.32535998390858,8.99074412566245,8.99074412566245,29532.3719915604,0.0,1.0
2004-10-12,17.0,17.17,16.9,17.0,33300,9.32535998390858,9.41861358374766,9.2705049251797,9.32535998390858,60705.4313159853,0.0,1.0
2004-10-13,17.25,17.25,16.7,17.0,18300,9.46249763073076,9.46249763073076,9.16079480772196,9.32535998390858,33360.6424349109,0.0,1.0
2004-10-14,17.05,17.25,16.9,17.25,4900,9.35278751327302,9.46249763073076,9.2705049251797,9.46249763073076,8932.63103448432,0.0,1.0
2004-10-15,17.06,17.12,16.84,17.12,6300,9.3582730191459,9.39118605438323,9.23759188994238,9.39118605438323,11484.8113300513,0.0,1.0
2004-10-18,17.07,17.07,16.8,16.85,4200,9.36375852501879,9.36375852501879,9.21564986645083,9.24307739581527,7656.54088670085,0.0,1.0
2004-10-19,17.14,17.15,16.93,17.12,5000,9.402157066129,9.40764257200189,9.28696144279837,9.39118605438323,9114.92962702482,0.0,1.0
2004-10-20,17.22,17.27,17.01,17.01,6000,9.4460411131121,9.47346864247654,9.33084548978147,9.33084548978147,10937.9155524298,0.0,1.0
2004-10-21,17.7,17.7,17.22,17.22,6600,9.7093453950107,9.7093453950107,9.4460411131121,9.4460411131121,12031.7071076728,0.0,1.0
2004-10-22,17.78,17.9,17.7,17.75,4700,9.7532294419938,9.81905551246844,9.7093453950107,9.73677292437513,8568.03384940333,0.0,1.0
2004-10-25,17.49,17.9,17.49,17.88,10200,9.59414977168006,9.81905551246844,9.59414977168006,9.80808450072267,18594.4564391306,0.0,1.0
2004-10-26,18.36,18.85,17.5,17.5,66500,10.0713887826213,10.3401785703927,9.59963527755295,9.59963527755295,121228.56403943,0.0,1.0
2004-10-27,18.41,18.67,18.32,18.43,38300,10.0988163119857,10.2414394646808,10.0494467591297,10.1097873237315,69820.3609430101,0.0,1.0
2004-10-28,18.25,18.67,18.25,18.67,27000,10.0110482180195,10.2414394646808,10.0110482180195,10.2414394646808,49220.619985934,0.0,1.0
2004-10-29,18.25,18.31,18.17,18.31,8400,10.0110482180195,10.0439612532568,9.9671641710364,10.0439612532568,15313.0817734017,0.0,1.0
2004-11-01,18.16,18.25,18.08,18.22,8600,10.0165337238924,10.0661751355196,9.97240802466819,10.0496279983105,15591.8209138031,0.1,1.0
2004-11-02,18.36,18.42,18.27,18.349,10300,10.1268479719529,10.159942246371,10.0772065603257,10.1207806883096,18673.925047927,0.0,1.0
2004-11-03,18.37,18.4,18.32,18.37,13300,10.1323636843559,10.148910821565,10.1047851223408,10.1323636843559,24112.9323434398,0.0,1.0
2004-11-04,18.4,18.47,18.4,18.45,2400,10.148910821565,10.1875208083861,10.148910821565,10.1764893835801,4351.20583641017,0.0,1.0
2004-11-05,18.9,19.02,18.5,18.5,13800,10.4246964417162,10.4908849905525,10.2040679455952,10.2040679455952,25019.4335593585,0.0,1.0
2004-11-08,19.3,19.59,18.85,18.85,12900,10.6453249378372,10.8052805975249,10.3971178797011,10.3971178797011,23387.7313707047,0.0,1.0
2004-11-09,19.09,19.74,18.75,19.59,25900,10.5294949773737,10.8880162835703,10.3419607556708,10.8052805975249,46956.7629845931,0.0,1.0
2004-11-10,19.55,19.75,19.09,19.75,17500,10.7832177479128,10.8935319959733,10.5294949773737,10.8935319959733,31727.5425571576,0.0,1.0
2004-11-11,19.6,19.63,19.51,19.589,2600,10.8107963099279,10.827343447137,10.7611548983007,10.8047290262846,4713.8063227777,0.0,1.0
2004-11-12,19.54,19.94,19.26,19.75,24700,10.7777020355098,10.9983305316307,10.6232620882251,10.8935319959733,44781.160066388,0.0,1.0
2004-11-15,19.45,19.95,19.37,19.95,7600,10.7280606238825,11.0038462440338,10.6839349246583,11.0038462440338,13778.8184819656,0.0,1.0
2004-11-16,19.51,19.52,19.37,19.52,7700,10.7611548983007,10.7666706107037,10.6839349246583,10.7666706107037,13960.1187251493,0.0,1.0
2004-11-17,19.63,20.0,19.5,20.0,3400,10.827343447137,11.0314248060489,10.7556391858977,11.0314248060489,6164.20826824775,0.0,1.0
2004-11-18,19.84,19.84,19.7,19.71,2600,10.9431734076005,10.9431734076005,10.8659534339582,10.8714691463612,4713.8063227777,0.0,1.0
2004-11-19,19.97,20.0,19.9,19.999,8100,11.0148776688398,11.0314248060489,10.9762676820186,11.0308732348086,14685.3196978844,0.0,1.0
2004-11-22,20.2,20.2,19.85,19.979,4500,11.1417390541094,11.1417390541094,10.9486891200035,11.0198418100025,8158.51094326908,0.0,1.0
2004-11-23,20.0,20.5,19.9,20.5,22400,11.0314248060489,11.3072104262001,10.9762676820186,11.3072104262001,40611.2544731617,0.0,1.0
2004-11-24,20.29,20.44,20.0,20.0,14300,11.1913804657366,11.274116151782,11.0314248060489,11.0314248060489,25925.9347752773,0.0,1.0
2004-11-26,20.06,20.75,20.06,20.48,13500,11.064519080467,11.4451032362757,11.064519080467,11.2961790013941,24475.5328298074,0.0,1.0
2004-11-29,20.64,20.89,20.1,20.1,29200,11.3844303998425,11.5223232099181,11.0865819300791,11.0865819300791,52939.671009657,0.0,1.0
2004-11-30,21.0,21.0,20.7,20.76,15000,11.5829960463513,11.5829960463513,11.4175246742606,11.4506189486787,27195.0364775637,0.0,1.0
2004-12-01,20.99,21.14,20.88,21.0,6900,11.5774803339483,11.6602160199937,11.516807497515,11.5829960463513,12509.7167796793,0.0,1.0
2004-12-02,21.75,21.75,21.0,21.0,30300,11.9966744765782,11.9966744765782,11.5829960463513,11.5829960463513,54933.9736846784,0.0,1.0
2004-12-03,22.03,22.27,21.7,21.71,12700,12.1511144238629,12.2834915215354,11.969095914563,11.9746116269661,23025.1308843371,0.0,1.0
2004-12-06,21.1,22.11,21.06,22.04,6000,11.6381531703816,12.195240123087,11.6160903207695,12.1566301362659,10878.0145910254,0.0,1.0
2004-12-07,21.91,22.07,21.52,21.52,24100,12.0849258750266,12.1731772734749,11.8698130913086,11.8698130913086,43693.3586072854,0.0,1.0
2004-12-08,21.11,21.9,21.0,21.9,6000,11.6436688827846,12.0794101626235,11.5829960463513,12.0794101626235,10878.0145910255,0.0,1.0
2004-12-09,21.0,21.4,21.0,21.05,17100,11.5829960463513,11.8036245424723,11.5829960463513,11.6105746083665,31002.3415844226,0.0,1.0
2004-12-10,21.3,21.55,21.26,21.55,700,11.7484674184421,11.8863602285177,11.72640456883,11.8863602285177,1269.1017022863,0.0,1.0
2004-12-13,21.27,21.47,21.0,21.01,9300,11.731920281233,11.8422345292935,11.5829960463513,11.5885117587544,16860.9226160895,0.0,1.0
2004-12-14,21.32,21.5,21.2,21.3,12000,11.7594988432481,11.8587816665026,11.6933102944118,11.7484674184421,21756.0291820509,0.0,1.0
2004-12-15,21.75,21.75,21.282,21.48,6600,11.9966744765782,11.9966744765782,11.7385391361166,11.8477502416965,11965.816050128,0.0,1.0
2004-12-16,21.71,21.98,21.7,21.75,4600,11.9746116269661,12.1235358618477,11.969095914563,11.9966744765782,8339.81118645283,0.0,1.0
2004-12-17,21.8,21.92,21.75,21.88,2900,12.0242530385933,12.0904415874296,11.9966744765782,12.0683787378175,5257.70705232897,0.0,1.0
2004-12-20,21.98,22.0,21.79,21.96,4400,12.1235358618477,12.1345672866538,12.0187373261903,12.1125044370417,7977.21070008536,0.0,1.0
2004-12-21,21.87,22.013,21.12,21.69,15000,12.0628630254145,12.1417377127777,11.6491845951876,11.96358020216,27195.0364775636,0.0,1.0
2004-12-22,22.06,22.06,21.79,21.801,2100,12.1676615610719,12.1676615610719,12.0187373261903,12.0248046098336,3807.30510685892,0.0,1.0
2004-12-23,21.89,21.99,21.6,21.79,6700,12.0738944502205,12.1290515742508,11.9139387905328,12.0187373261903,12147.1162933118,0.0,1.0
2004-12-27,22.0,22.11,21.51,22.11,16900,12.1345672866538,12.195240123087,11.8642973789056,12.195240123087,30639.741098055,0.0,1.0
2004-12-28,21.98,22.1,21.56,21.56,11300,12.1235358618477,12.189724410684,11.8918759409207,11.8918759409207,20486.9274797647,0.0,1.0
2004-12-29,22.2,22.2,21.87,21.89,1200,12.2448815347143,12.2448815347143,12.0628630254145,12.0738944502205,2175.60291820509,0.0,1.0
2004-12-30,22.87,23.24,22.19,22.25,15900,12.6144342657169,12.8185156246288,12.2393658223112,12.2724600967294,28826.7386662175,0.0,1.0
2004-12-31,22.86,23.5,22.73,23.13,8900,12.6089185533139,12.9619241471074,12.5372142920746,12.7578427881955,16135.7216433544,0.0,1.0
2005-01-03,22.91,23.01,22.52,22.52,5000,12.636497115329,12.6916542393592,12.421384331611,12.421384331611,9065.01215918788,0.0,1.0
2005-01-04,22.99,22.99,22.6,22.96,6200,12.6806228145532,12.6806228145532,12.4655100308352,12.6640756773441,11240.615077393,0.0,1.0
2005-01-05,22.421,22.88,22.4,22.85,2400,12.3667787788211,12.6199499781199,12.3551957827748,12.6034028409109,4351.20583641019,0.0,1.0
2005-01-06,22.4,22.45,22.01,22.45,14700,12.3551957827748,12.3827743447899,12.1400829990568,12.3827743447899,26651.1357480123,0.0,1.0
2005-01-07,22.15,22.51,22.05,22.14,11700,12.2173029726991,12.415868619208,12.1621458486689,12.2117872602961,21212.1284524997,0.0,1.0
2005-01-10,22.29,22.4,22.05,22.05,8500,12.2945229463415,12.3551957827748,12.1621458486689,12.1621458486689,15410.5206706194,0.0,1.0
2005-01-11,22.33,22.4,22.05,22.05,6400,12.3165857959536,12.3551957827748,12.1621458486689,12.1621458486689,11603.2155637605,0.0,1.0
2005-01-12,22.16,22.4,22.09,22.09,3700,12.2228186851022,12.3551957827748,12.184208698281,12.184208698281,6708.10899779902,0.0,1.0
2005-01-13,22.16,22.35,22.16,22.17,7800,12.2228186851022,12.3276172207596,12.2228186851022,12.2283343975052,14141.4189683331,0.0,1.0
2005-01-14,22.3,22.5,22.05,22.05,3100,12.3000386587445,12.410352906805,12.1621458486689,12.1621458486689,5620.30753869649,0.0,1.0
2005-01-18,22.35,22.35,22.101,22.32,2700,12.3276172207596,12.3276172207596,12.1902759819243,12.3110700835506,4895.10656596147,0.0,1.0
2005-01-19,22.6,22.6,22.43,22.43,2200,12.4655100308352,12.4655100308352,12.3717429199838,12.3717429199838,3988.60535004268,0.0,1.0
2005-01-20,22.539,22.599,22.37,22.599,900,12.4318641851768,12.4649584595949,12.3386486455657,12.4649584595949,1631.70218865382,0.0,1.0
2005-01-21,22.35,22.59,22.25,22.58,5800,12.3276172207596,12.4599943184322,12.2724600967294,12.4544786060292,10515.414104658,0.0,1.0
2005-01-24,22.6,22.74,22.35,22.6,5900,12.4655100308352,12.5427300044776,12.3276172207596,12.4655100308352,10696.7143478417,0.0,1.0
2005-01-25,22.7,22.89,22.56,22.75,8900,12.5206671548655,12.625465690523,12.4434471812231,12.5482457168806,16135.7216433544,0.0,1.0
2005-01-26,22.75,22.75,22.5,22.59,5200,12.5482457168806,12.5482457168806,12.410352906805,12.4599943184322,9427.61264555541,0.0,1.0
2005-01-27,22.57,22.83,22.53,22.81,14800,12.4489628936262,12.5923714161048,12.4269000440141,12.5813399912988,26832.4359911961,0.0,1.0
2005-01-28,22.84,22.84,22.53,22.53,7200,12.5978871285078,12.5978871285078,12.4269000440141,12.4269000440141,13053.6175092306,0.0,1.0
2005-01-31,22.16,22.62,22.05,22.51,9900,12.2228186851022,12.4765414556413,12.1621458486689,12.415868619208,17948.724075192,0.0,1.0
2005-02-01,22.47,22.5,22.11,22.11,2600,12.4544786060292,12.4711067483603,12.2549408980554,12.2549408980554,4690.84269587311,0.11,1.0
2005-02-02,23.42,23.42,22.49,22.49,16600,12.9810364465155,12.9810364465155,12.46556403425,12.46556403425,29949.2264428822,0.0,1.0
2005-02-03,23.05,23.5,23.03,23.49,14400,12.7759560244314,13.0253781593986,12.7648705962106,13.0198354452882,25980.0518540664,0.0,1.0
2005-02-04,22.93,23.35,22.91,23.15,6800,12.7094434551068,12.9422374477428,12.698358026886,12.8313831655352,12268.3578199758,0.0,1.0
2005-02-07,23.16,23.48,22.9,22.9,13800,12.8369258796456,13.0142927311778,12.6928153127756,12.6928153127756,24897.5496934803,0.0,1.0
2005-02-08,22.75,23.17,22.71,23.01,4600,12.6096746011199,12.842468593756,12.5875037446784,12.7537851679898,8299.18323116012,0.0,1.0
2005-02-09,22.99,23.1,22.61,22.64,17400,12.7426997397691,12.8036695949833,12.5320766035745,12.5487047459057,31392.5626569969,0.0,1.0
2005-02-10,22.71,23.48,22.451,23.42,7000,12.5875037446784,13.0142927311778,12.4439474492195,12.9810364465155,12629.1918735045,0.0,1.0
2005-02-11,23.0,23.34,22.05,22.43,26700,12.7482424538795,12.9366947336325,12.2216846133931,12.4323077495877,48171.3461460814,0.0,1.0
2005-02-14,22.88,23.5,22.64,23.14,42700,12.6817298845549,13.0253781593986,12.5487047459057,12.8258404514248,77038.0704283775,0.0,1.0
2005-02-15,22.8,23.49,22.56,23.49,12800,12.6373881716718,13.0198354452882,12.5043630330226,13.0198354452882,23093.3794258369,0.0,1.0
2005-02-16,23.49,23.5,22.74,23.5,9800,13.0198354452882,13.0253781593986,12.6041318870095,13.0253781593986,17680.8686229063,0.0,1.0
2005-02-17,23.31,23.5,23.24,23.5,10700,12.9200665913013,13.0253781593986,12.8812675925286,13.0253781593986,19304.6218637855,0.0,1.0
2005-02-18,23.21,23.54,23.21,23.54,4600,12.8646394501975,13.0475490158401,12.8646394501975,13.0475490158401,8299.18323116012,0.0,1.0
2005-02-22,22.95,23.81,22.75,23.2,18200,12.7205288833275,13.1972022968204,12.6096746011199,12.8590967360871,32835.8988711119,0.0,1.0
2005-02-23,22.97,22.97,22.95,22.95,400,12.7316143115483,12.7316143115483,12.7205288833275,12.7205288833275,721.668107057403,0.0,1.0
2005-02-24,22.9,23.16,22.75,22.75,2600,12.6928153127756,12.8369258796456,12.6096746011199,12.6096746011199,4690.84269587313,0.0,1.0
2005-02-25,23.68,23.99,22.91,22.971,31200,13.1251470133855,13.2969711508073,12.698358026886,12.7321685829594,56290.1123504772,0.0,1.0
2005-02-28,23.78,23.86,23.68,23.69,5900,13.1805741544893,13.2249158673723,13.1251470133855,13.1306897274958,10644.6045790967,0.0,1.0
2005-03-01,24.03,24.24,23.53,23.76,6600,13.3191420072488,13.4355390035669,13.0420063017297,13.1694887262685,11907.5237664472,0.0,1.0
2005-03-02,24.2,24.25,23.86,24.25,3300,13.4133681471253,13.4410817176773,13.2249158673723,13.4410817176773,5953.76188322359,0.0,1.0
2005-03-03,24.19,24.19,23.55,23.55,1300,13.407825433015,13.407825433015,13.0530917299505,13.0530917299505,2345.42134793655,0.0,1.0
2005-03-04,23.461,24.18,23.461,24.15,6500,13.0037615743681,13.4022827189046,13.0037615743681,13.3856545765734,11727.1067396828,0.0,1.0
2005-03-07,23.72,24.25,23.72,24.25,1600,13.147317869827,13.4410817176773,13.147317869827,13.4410817176773,2886.67242822961,0.0,1.0
2005-03-08,22.824,23.54,22.824,23.531,2300,12.6506906855367,13.0475490158401,12.6506906855367,13.0425605731408,4149.59161558007,0.0,1.0
2005-03-09,22.62,22.64,22.5,22.51,2500,12.5376193176849,12.5487047459057,12.4711067483603,12.4766494624707,4510.42566910877,0.0,1.0
2005-03-10,22.93,22.93,22.51,22.51,2300,12.7094434551068,12.7094434551068,12.4766494624707,12.4766494624707,4149.59161558006,0.0,1.0
2005-03-11,23.0,23.0,22.622,22.86,2200,12.7482424538795,12.7482424538795,12.538727860507,12.6706444563341,3969.1745888157,0.0,1.0
2005-03-14,22.99,22.99,22.86,22.861,1400,12.7426997397691,12.7426997397691,12.6706444563341,12.6711987277451,2525.8383747009,0.0,1.0
2005-03-15,22.42,22.78,22.26,22.77,3600,12.4267650354773,12.626302743451,12.3380816097112,12.6207600293407,6495.01296351661,0.0,1.0
2005-03-16,22.03,22.95,22.03,22.95,1900,12.2105991851724,12.7205288833275,12.2105991851724,12.7205288833275,3427.92350852265,0.0,1.0
2005-03-17,22.0,22.106,21.7,22.0,5000,12.1939710428412,12.2527238124113,12.0276896195298,12.1939710428412,9020.85133821754,0.0,1.0
2005-03-18,22.242,22.39,22.242,22.39,1500,12.3281047243125,12.4101368931461,12.3281047243125,12.4101368931461,2706.25540146525,0.0,1.0
2005-03-21,22.57,23.08,22.08,22.89,9900,12.509905747133,12.7925841667625,12.2383127557243,12.6872725986653,17861.2856496707,0.0,1.0
2005-03-22,22.35,22.4,21.79,21.79,2100,12.3879660367046,12.4156796072565,12.0775740465232,12.0775740465232,3788.75756205136,0.0,1.0
2005-03-23,21.67,22.62,21.67,21.74,3700,12.0110614771986,12.5376193176849,12.0110614771986,12.0498604759713,6675.42999028097,0.0,1.0
2005-03-24,21.92,22.0,21.76,22.0,2600,12.1496293299582,12.1939710428412,12.060945904192,12.1939710428412,4690.8426958731,0.0,1.0
2005-03-28,21.922,22.009,21.922,21.99,2400,12.1507378727802,12.1989594855406,12.1507378727802,12.1884283287308,4330.00864234443,0.0,1.0
2005-03-29,22.1,22.12,21.6,22.0,3900,12.249398183945,12.2604836121658,11.9722624784259,12.1939710428412,7036.2640438097,0.0,1.0
2005-03-30,22.11,22.11,21.67,21.9,800,12.2549408980554,12.2549408980554,12.0110614771986,12.1385439017374,1443.33621411481,0.0,1.0
2005-03-31,22.143,22.29,21.55,22.17,3200,12.2732318546197,12.3547097520423,11.944548907874,12.2881971827177,5773.34485645921,0.0,1.0
2005-04-01,21.77,22.13,21.77,22.13,1300,12.0664886183024,12.2660263262762,12.0664886183024,12.2660263262762,2345.42134793656,0.0,1.0
2005-04-04,21.8,21.86,21.8,21.86,2300,12.0831167606336,12.1163730452959,12.0831167606336,12.1163730452959,4149.59161558005,0.0,1.0
2005-04-05,21.81,21.81,21.809,21.81,800,12.088659474744,12.088659474744,12.0881052033329,12.088659474744,1443.3362141148,0.0,1.0
2005-04-06,21.3,21.81,21.3,21.809,7000,11.8059810551145,12.088659474744,11.8059810551145,12.0881052033329,12629.1918735045,0.0,1.0
2005-04-07,20.07,21.51,19.76,21.51,15500,11.1242272195374,11.9223780514325,10.9524030821156,11.9223780514325,27964.6391484744,0.0,1.0
2005-04-08,19.55,20.05,19.55,20.05,23800,10.8360060857975,11.1131417913167,10.8360060857975,11.1131417913167,42939.2523699156,0.0,1.0
2005-04-11,19.77,19.77,19.53,19.75,1100,10.957945796226,10.957945796226,10.8249206575768,10.9468603680052,1984.58729440785,0.0,1.0
2005-04-12,19.8,19.89,19.75,19.75,1500,10.9745739385571,11.0244583655505,10.9468603680052,10.9468603680052,2706.25540146526,0.0,1.0
2005-04-13,20.0,20.3,20.0,20.099,2200,11.0854282207647,11.2517096440762,11.0854282207647,11.1403010904575,3969.17458881573,0.0,1.0
2005-04-14,20.0,20.0,20.0,20.0,0,11.0854282207647,11.0854282207647,11.0854282207647,11.0854282207647,0,0.0,1.0
2005-04-15,19.93,20.02,19.75,20.02,3000,11.0466292219921,11.0965136489855,10.9468603680052,11.0965136489855,5412.5108029305,0.0,1.0
2005-04-18,19.52,19.91,19.5,19.91,3700,10.8193779434664,11.0355437937713,10.8082925152456,11.0355437937713,6675.42999028097,0.0,1.0
2005-04-19,19.4,19.7,19.35,19.35,9000,10.7528653741418,10.9191467974533,10.7251518035899,10.7251518035899,16237.5324087916,0.0,1.0
2005-04-20,20.0,20.35,19.4,19.4,5100,11.0854282207647,11.2794232146281,10.7528653741418,10.7528653741418,9201.26836498192,0.0,1.0
2005-04-21,19.9,19.9,19.86,19.88,3000,11.0300010796609,11.0300010796609,11.0078302232194,11.0189156514402,5412.51080293053,0.0,1.0
2005-04-22,20.0,20.25,19.55,20.25,5000,11.0854282207647,11.2239960735243,10.8360060857975,11.2239960735243,9020.85133821756,0.0,1.0
2005-04-25,19.35,20.25,19.35,20.25,900,10.7251518035899,11.2239960735243,10.7251518035899,11.2239960735243,1623.75324087915,0.0,1.0
2005-04-26,19.3,19.4,19.3,19.4,1000,10.697438233038,10.7528653741418,10.697438233038,10.7528653741418,1804.1702676435,0.0,1.0
2005-04-27,19.49,19.5,19.25,19.5,12100,10.8027498011352,10.8082925152456,10.6697246624861,10.8082925152456,21830.4602384865,0.0,1.0
2005-04-28,19.14,19.5,19.0,19.28,10700,10.6087548072719,10.8082925152456,10.5311568097265,10.6863528048172,19304.6218637854,0.0,1.0
2005-04-29,19.86,20.0,19.27,19.27,5500,11.0078302232194,11.0854282207647,10.6808100907068,10.6808100907068,9922.93647203927,0.0,1.0
2005-05-02,19.7,19.91,19.5,19.5,1100,10.9191467974533,11.0355437937713,10.8082925152456,10.8082925152456,1984.58729440785,0.0,1.0
2005-05-03,21.25,21.25,20.0,20.0,20900,11.7782674845625,11.7782674845625,11.0854282207647,11.0854282207647,37707.1585937494,0.0,1.0
2005-05-04,20.856,21.25,20.856,21.25,900,11.6208544038277,11.8403891485107,11.6208544038277,11.8403891485107,1615.23407382312,0.11,1.0
2005-05-05,21.47,21.5,21.25,21.39,5500,11.9629720008717,11.9796878443755,11.8403891485107,11.918396418195,9870.87489558578,0.0,1.0
2005-05-06,21.6,21.6,21.46,21.5,5500,12.0354073227214,12.0354073227214,11.9574000530371,11.9796878443755,9870.87489558579,0.0,1.0
2005-05-09,21.6,21.6,21.25,21.25,1300,12.0354073227214,12.0354073227214,11.8403891485107,11.8403891485107,2333.11588441119,0.0,1.0
2005-05-10,21.6,21.6,21.11,21.3,6500,12.0354073227214,12.0354073227214,11.7623818788264,11.8682488876836,11665.5794220559,0.0,1.0
2005-05-11,20.87,21.55,20.87,21.3,10900,11.6286551307961,12.0075475835485,11.6286551307961,11.8682488876836,19562.2793385245,0.0,1.0
2005-05-12,21.33,21.6,20.85,20.85,7600,11.8849647311874,12.0354073227214,11.6175112351269,11.6175112351269,13639.7544011731,0.0,1.0
2005-05-13,20.9,20.9,20.9,20.9,800,11.6453709742999,11.6453709742999,11.6453709742999,11.6453709742999,1435.76362117611,0.0,1.0
2005-05-16,21.6,21.6,21.0,21.0,23700,12.0354073227214,12.0354073227214,11.7010904526458,11.7010904526458,42534.4972773424,0.0,1.0
2005-05-17,21.7,21.7,21.6,21.6,500,12.0911268010674,12.0911268010674,12.0354073227214,12.0354073227214,897.352263235066,0.0,1.0
2005-05-18,21.7,21.7,21.26,21.26,800,12.0911268010674,12.0911268010674,11.8459610963453,11.8459610963453,1435.76362117611,0.0,1.0
2005-05-19,22.0,22.0,21.15,21.7,3700,12.2582852361052,12.2582852361052,11.7846696701647,12.0911268010674,6640.40674793949,0.0,1.0
2005-05-20,22.0,22.0,22.0,22.0,1300,12.2582852361052,12.2582852361052,12.2582852361052,12.2582852361052,2333.11588441117,0.0,1.0
2005-05-23,21.77,21.77,21.77,21.77,100,12.1301304359095,12.1301304359095,12.1301304359095,12.1301304359095,179.470452647014,0.0,1.0
2005-05-24,22.0,22.0,21.87,22.0,2600,12.2582852361052,12.2582852361052,12.1858499142554,12.2582852361052,4666.23176882234,0.0,1.0
2005-05-25,22.29,22.29,22.0,22.0,15900,12.4198717233084,12.4198717233084,12.2582852361052,12.2582852361052,28535.8019708751,0.0,1.0
2005-05-26,22.56,22.8,21.94,21.94,18800,12.5703143148424,12.7040410628726,12.2248535490976,12.2248535490976,33740.4450976385,0.0,1.0
2005-05-27,22.75,22.8,22.75,22.8,2500,12.6761813236996,12.7040410628726,12.6761813236996,12.7040410628726,4486.76131617537,0.0,1.0
2005-05-31,22.784,22.784,22.16,22.65,8000,12.6951259463373,12.6951259463373,12.3474364014586,12.6204618453537,14357.6362117611,0.0,1.0
2005-06-01,22.07,22.8,21.55,22.68,6500,12.2972888709473,12.7040410628726,12.0075475835485,12.6371776888575,11665.5794220559,0.0,1.0
2005-06-02,22.79,22.79,21.93,21.93,5700,12.698469115038,12.698469115038,12.219281601263,12.219281601263,10229.8158008798,0.0,1.0
2005-06-03,22.94,22.94,22.6,22.64,4400,12.7820483325569,12.7820483325569,12.5926021061807,12.6148898975191,7896.69991646862,0.0,1.0
2005-06-06,23.05,23.1,22.94,22.94,7200,12.8433397587374,12.8711994979104,12.7820483325569,12.7820483325569,12921.872590585,0.0,1.0
2005-06-07,23.52,23.52,23.09,23.1,11300,13.1052213069633,13.1052213069633,12.8656275500758,12.8711994979104,20280.1611491126,0.0,1.0
2005-06-08,23.99,23.99,22.91,22.91,3300,13.3671028551892,13.3671028551892,12.7653324890531,12.7653324890531,5922.52493735146,0.0,1.0
2005-06-09,23.93,24.04,22.7,24.0,11300,13.3336711681816,13.3949625943622,12.6483215845267,13.3726748030238,20280.1611491127,0.0,1.0
2005-06-10,23.99,23.99,23.36,23.36,6200,13.3671028551892,13.3671028551892,13.0160701416098,13.0160701416098,11127.1680641149,0.0,1.0
2005-06-13,23.99,23.99,23.88,23.99,4900,13.3671028551892,13.3671028551892,13.3058114290087,13.3671028551892,8794.05217970369,0.0,1.0
2005-06-14,23.99,23.99,23.23,23.88,3200,13.3671028551892,13.3671028551892,12.9436348197601,13.3058114290087,5743.05448470445,0.0,1.0
2005-06-15,24.44,24.44,22.7,22.7,21600,13.6178405077459,13.6178405077459,12.6483215845267,12.6483215845267,38765.617771755,0.0,1.0
2005-06-16,24.39,24.46,23.71,24.32,8000,13.5899807685729,13.6289844034151,13.2110883158206,13.5509771337308,14357.6362117612,0.0,1.0
2005-06-17,24.39,24.39,24.14,24.32,2900,13.5899807685729,13.5899807685729,13.4506820727081,13.5509771337308,5204.64312676342,0.0,1.0
2005-06-20,24.45,24.5,24.09,24.5,6400,13.6234124555805,13.6512721947535,13.4228223335351,13.6512721947535,11486.1089694089,0.0,1.0
2005-06-21,24.46,24.46,24.125,24.125,4500,13.6289844034151,13.6289844034151,13.4423241509562,13.4423241509562,8076.17036911562,0.0,1.0
2005-06-22,24.46,24.46,24.13,24.26,4700,13.6289844034151,13.6289844034151,13.4451101248735,13.5175454467232,8435.11127440965,0.0,1.0
2005-06-23,24.29,24.4,24.1,24.39,2900,13.534261290227,13.5955527164075,13.4283942813697,13.5899807685729,5204.64312676341,0.0,1.0
2005-06-24,23.35,24.46,23.3407,24.4,235700,13.0104981937752,13.6289844034151,13.0053162822891,13.5955527164075,423011.856889013,0.0,1.0
2005-06-27,22.35,23.56,21.66,23.47,40100,12.4533034103159,13.1275090983017,12.068839009729,13.0773615677904,71967.6515114527,0.0,1.0
2005-06-28,22.86,23.51,21.93,22.27,26900,12.7374727498802,13.0996493591287,12.219281601263,12.4087278276392,48277.5517620466,0.0,1.0
2005-06-29,22.98,23.0099,22.57,22.57,5700,12.8043361238953,12.8209962479207,12.575886262677,12.575886262677,10229.8158008798,0.0,1.0
2005-06-30,22.68,23.04,22.39,23.04,10900,12.6371776888575,12.8377678109028,12.4755912016543,12.8377678109028,19562.2793385245,0.0,1.0
2005-07-01,22.27,22.29,22.05,22.05,5000,12.4087278276392,12.4198717233084,12.2861449752781,12.2861449752781,8973.52263235068,0.0,1.0
2005-07-05,22.8,22.98,22.47,22.48,7400,12.7040410628726,12.8043361238953,12.520166784331,12.5257387321656,13280.813495879,0.0,1.0
2005-07-06,22.72,23.25,22.72,22.97,2400,12.6594654801959,12.9547787154293,12.6594654801959,12.7987641760607,4307.29086352832,0.0,1.0
2005-07-07,22.52,22.988,22.51,22.59,12500,12.548026523504,12.808793682163,12.5424545756694,12.5870301583462,22433.8065808767,0.0,1.0
2005-07-08,24.16,24.37,22.5,22.5,8700,13.4618259683773,13.5788368729038,12.5368826278348,12.5368826278348,15613.9293802902,0.0,1.0
2005-07-11,24.4,24.46,24.24,24.31,4100,13.5955527164075,13.6289844034151,13.506401551054,13.5454051858962,7358.28855852759,0.0,1.0
2005-07-12,23.5,24.46,23.07,24.46,11800,13.0940774112941,13.6289844034151,12.8544836544066,13.6289844034151,21177.5134123477,0.0,1.0
2005-07-13,23.54,23.71,23.3,23.31,4700,13.1163652026325,13.2110883158206,12.9826384546023,12.9882104024369,8435.11127440966,0.0,1.0
2005-07-14,23.1,23.79,23.1,23.79,1500,12.8711994979104,13.2556638984973,12.8711994979104,13.2556638984973,2692.05678970521,0.0,1.0
2005-07-15,23.5,23.96,23.0,23.0,15500,13.0940774112941,13.3503870116854,12.8154800195645,12.8154800195645,27817.9201602872,0.0,1.0
2005-07-18,23.02,23.84,23.0,23.36,7200,12.8266239152337,13.2835236376703,12.8154800195645,13.0160701416098,12921.872590585,0.0,1.0
2005-07-19,24.0,24.0,23.17,23.5,3800,13.3726748030238,13.3726748030238,12.9102031327526,13.0940774112941,6819.87720058653,0.0,1.0
2005-07-20,24.1,24.1,23.37,23.63,1900,13.4283942813697,13.4283942813697,13.0216420894444,13.1665127331439,3409.93860029327,0.0,1.0
2005-07-21,23.46,24.01,23.43,23.83,1600,13.0717896199558,13.3782467508584,13.055073776452,13.2779516898357,2871.52724235222,0.0,1.0
2005-07-22,24.01,24.24,23.0501,24.0,14600,13.3782467508584,13.506401551054,12.8433954782158,13.3726748030238,26202.686086464,0.0,1.0
2005-07-25,23.51,24.46,23.48,23.96,21200,13.0996493591287,13.6289844034151,13.082933515625,13.3503870116854,38047.7359611671,0.0,1.0
2005-07-26,24.5,24.5,23.3,23.3,15400,13.6512721947535,13.6512721947535,12.9826384546023,12.9826384546023,27638.4497076401,0.0,1.0
2005-07-27,23.97,24.51,23.29,24.13,15400,13.35595895952,13.6568441425881,12.9770665067677,13.4451101248735,27638.4497076402,0.0,1.0
2005-07-28,24.25,24.28,23.5,23.66,6600,13.5119734988886,13.5286893423924,13.0940774112941,13.1832285766476,11845.049874703,0.0,1.0
2005-07-29,24.38,24.46,23.92,24.25,15900,13.5844088207383,13.6289844034151,13.3280992203471,13.5119734988886,28535.8019708753,0.0,1.0
2005-08-01,24.41,24.99,23.88,24.08,9700,13.6624160904226,13.9870453953159,13.365772070434,13.4777132100523,17330.5364463304,0.11,1.0
2005-08-02,23.88,24.46,23.72,24.46,4000,13.365772070434,13.6904013753272,13.2762191587393,13.6904013753272,7146.61296755889,0.0,1.0
2005-08-03,24.04,24.04,23.55,23.64,5900,13.4553249821287,13.4553249821287,13.1810691900636,13.2314427028919,10541.2541271494,0.0,1.0
2005-08-04,23.23,24.04,22.91,24.04,9200,13.0019633666742,13.4553249821287,12.8228575432848,13.4553249821287,16437.2098253855,0.0,1.0
2005-08-05,22.57,23.87,22.54,23.5,9700,12.6325576059336,13.360175013453,12.6157664349908,13.153083905159,17330.5364463304,0.0,1.0
2005-08-08,22.68,24.04,22.54,22.83,8100,12.6941252327237,13.4553249821287,12.6157664349908,12.7780810874375,14471.8912593068,0.0,1.0
2005-08-09,22.43,23.69,21.85,22.98,20800,12.5541988082007,13.2594279877965,12.2295695033075,12.8620369421513,37162.3874313064,0.0,1.0
2005-08-10,22.78,22.969,22.51,22.72,2300,12.7500958025329,12.8558801794723,12.5989752640481,12.7165134606474,4109.30245634637,0.0,1.0
2005-08-11,24.23,24.23,22.5,22.64,9300,13.5616690647661,13.5616690647661,12.5933782070672,12.6717370048,16615.8751495745,0.0,1.0
2005-08-12,22.89,24.14,22.61,24.0,9000,12.811663429323,13.5112955519378,12.6549458338573,13.432936754205,16079.8791770075,0.0,1.0
2005-08-15,23.49,23.63,22.54,22.54,5400,13.1474868481781,13.225845645911,12.6157664349908,12.6157664349908,9647.92750620455,0.0,1.0
2005-08-16,22.95,23.1,22.29,22.96,33400,12.8452457712085,12.9292016259223,12.4758400104679,12.8508428281894,59674.2182791169,0.0,1.0
2005-08-17,22.7,23.5,22.43,23.5,4200,12.7053193466855,13.153083905159,12.5541988082007,13.153083905159,7503.94361593688,0.0,1.0
2005-08-18,22.6,22.6419,22.6,22.6,3700,12.6493487768764,12.6728004456264,12.6493487768764,12.6493487768764,6610.61699499197,0.0,1.0
2005-08-19,23.05,23.34,22.65,22.81,9800,12.9012163410177,13.0635309934643,12.6773340617809,12.7668869734756,17509.2017705193,0.0,1.0
2005-08-22,23.1,23.1,22.7,23.0,14800,12.9292016259223,12.9292016259223,12.7053193466855,12.8732310561131,26442.467979968,0.0,1.0
2005-08-23,23.2,23.49,23.05,23.32,31600,12.9851721957315,13.1474868481781,12.9012163410177,13.0523368795025,56458.2424437153,0.0,1.0
2005-08-24,23.3999,23.47,23.0,23.0,7700,13.09705736478,13.1362927342163,12.8732310561131,12.8732310561131,13757.2299625509,0.0,1.0
2005-08-25,23.14,23.14,22.8,23.05,6000,12.951589853846,12.951589853846,12.7612899164947,12.9012163410177,10719.9194513383,0.0,1.0
2005-08-26,22.89,23.36,22.65,22.85,16100,12.811663429323,13.0747251074262,12.6773340617809,12.7892752013993,28765.1171944246,0.0,1.0
2005-08-29,23.45,23.5,23.0,23.09,60300,13.1250986202544,13.153083905159,12.8732310561131,12.9236045689414,107735.190485951,0.0,1.0
2005-08-30,23.25,23.5,22.9,23.5,7200,13.0131574806361,13.153083905159,12.8172604863039,13.153083905159,12863.903341606,0.0,1.0
2005-08-31,23.7,23.87,23.29,23.46,5900,13.2650250447774,13.360175013453,13.0355457085597,13.1306956772354,10541.2541271494,0.0,1.0
2005-09-01,23.8,24.0,23.44,24.0,5000,13.3209956145866,13.432936754205,13.1195015632735,13.432936754205,8933.26620944864,0.0,1.0
2005-09-02,23.26,23.5,23.21,23.44,700,13.018754537617,13.153083905159,12.9907692527124,13.1195015632735,1250.65726932281,0.0,1.0
2005-09-06,23.48,23.48,23.1501,23.251,1600,13.1418897911972,13.1418897911972,12.9572428813967,13.0137171863342,2858.64518702357,0.0,1.0
2005-09-07,23.39,23.48,23.1,23.27,9700,13.0915162783689,13.1418897911972,12.9292016259223,13.0243515945979,17330.5364463304,0.0,1.0
2005-09-08,23.15,23.47,23.1,23.15,46500,12.9571869108269,13.1362927342163,12.9292016259223,12.9571869108269,83079.3757478722,0.0,1.0
2005-09-09,23.42,23.48,23.16,23.16,6600,13.1083074493117,13.1418897911972,12.9627839678078,12.9627839678078,11791.9113964722,0.0,1.0
2005-09-12,23.48,23.49,23.22,23.35,3700,13.1418897911972,13.1474868481781,12.9963663096933,13.0691280504453,6610.61699499199,0.0,1.0
2005-09-13,23.07,23.4,22.77,23.35,17500,12.9124104549795,13.0971133353499,12.744498745552,13.0691280504453,31266.4317330703,0.0,1.0
2005-09-14,22.85,23.41,22.58,22.7,3300,12.7892752013993,13.1027103923308,12.6381546629145,12.7053193466855,5895.95569823611,0.0,1.0
2005-09-15,22.3,23.1,22.0,22.51,18200,12.4814370674488,12.9292016259223,12.3135253580212,12.5989752640481,32517.089002393,0.0,1.0
2005-09-16,22.5,23.05,22.25,22.52,32900,12.5933782070672,12.9012163410177,12.4534517825442,12.604572321029,58780.8916581719,0.0,1.0
2005-09-19,22.66,23.16,22.28,22.76,7600,12.6829311187619,12.9627839678078,12.470242953487,12.7389016885711,13578.5646383619,0.0,1.0
2005-09-20,22.7,23.42,22.46,23.42,2200,12.7053193466855,13.1083074493117,12.5709899791435,13.1083074493117,3930.63713215741,0.0,1.0
2005-09-21,22.35,23.25,22.34,22.89,7600,12.5094223523534,13.0131574806361,12.5038252953725,12.811663429323,13578.5646383619,0.0,1.0
2005-09-22,22.36,22.8,22.35,22.8,7500,12.5150194093343,12.7612899164947,12.5094223523534,12.7612899164947,13399.899314173,0.0,1.0
2005-09-23,22.45,22.52,22.35,22.36,3000,12.5653929221626,12.604572321029,12.5094223523534,12.5150194093343,5359.95972566917,0.0,1.0
2005-09-26,23.05,23.05,22.07,22.31,14900,12.9012163410177,12.9012163410177,12.3527047568877,12.4870341244297,26621.1333041569,0.0,1.0
2005-09-27,22.22,23.12,22.06,23.12,1200,12.4366606116014,12.9403957398841,12.3471076999067,12.9403957398841,2143.98389026768,0.0,1.0
2005-09-28,21.8,22.16,21.4,22.0,7600,12.2015842184029,12.4030782697159,11.9777019391661,12.3135253580212,13578.5646383619,0.0,1.0
2005-09-29,22.28,22.28,21.75,22.03,2900,12.470242953487,12.470242953487,12.1735989334983,12.330316528964,5181.29440148019,0.0,1.0
2005-09-30,22.8,22.8,22.12,22.5,3700,12.7612899164947,12.7612899164947,12.3806900417923,12.5933782070672,6610.61699499201,0.0,1.0
2005-10-03,22.8,22.8,22.8,22.8,0,12.7612899164947,12.7612899164947,12.7612899164947,12.7612899164947,0,0.0,1.0
2005-10-04,22.26,23.0,22.26,23.0,1500,12.4590488395251,12.8732310561131,12.4590488395251,12.8732310561131,2679.9798628346,0.0,1.0
2005-10-05,21.75,22.68,21.75,22.25,10000,12.1735989334983,12.6941252327237,12.1735989334983,12.4534517825442,17866.5324188972,0.0,1.0
2005-10-06,21.76,22.44,21.75,21.76,7400,12.1791959904792,12.5597958651817,12.1735989334983,12.1791959904792,13221.233989984,0.0,1.0
2005-10-07,21.81,22.38,21.81,22.0,5000,12.2071812753838,12.5262135232961,12.2071812753838,12.3135253580212,8933.26620944862,0.0,1.0
2005-10-10,21.93,22.59,21.85,21.93,8900,12.2743459591548,12.6437517198954,12.2295695033075,12.2743459591548,15901.2138528186,0.0,1.0
2005-10-11,21.78,22.44,21.78,22.05,3600,12.190390104441,12.5597958651817,12.190390104441,12.3415106429258,6431.95167080303,0.0,1.0
2005-10-12,22.0,22.46,22.0,22.16,14200,12.3135253580212,12.5709899791435,12.3135253580212,12.4030782697159,25370.4760348342,0.0,1.0
2005-10-13,22.0,22.0,21.749,21.85,5800,12.3135253580212,12.3135253580212,12.1730392278002,12.2295695033075,10362.5888029604,0.0,1.0
2005-10-14,22.69,22.69,21.8,22.0,2400,12.6997222897046,12.6997222897046,12.2015842184029,12.3135253580212,4287.96778053535,0.0,1.0
2005-10-17,22.56,23.22,22.27,22.97,1200,12.6269605489527,12.9963663096933,12.464645896506,12.8564398851703,2143.98389026767,0.0,1.0
2005-10-18,22.44,22.93,21.95,22.93,4000,12.5597958651817,12.8340516572467,12.2855400731166,12.8340516572467,7146.61296755889,0.0,1.0
2005-10-19,22.56,22.56,21.96,22.17,3400,12.6269605489527,12.6269605489527,12.2911371300976,12.4086753266969,6074.62102242506,0.0,1.0
2005-10-20,21.96,22.83,21.95,22.65,2400,12.2911371300976,12.7780810874375,12.2855400731166,12.6773340617809,4287.96778053533,0.0,1.0
2005-10-21,22.279,22.66,21.95,21.95,1900,12.4696832477889,12.6829311187619,12.2855400731166,12.2855400731166,3394.64115959047,0.0,1.0
2005-10-24,23.49,23.49,22.36,22.59,4000,13.1474868481781,13.1474868481781,12.5150194093343,12.6437517198954,7146.61296755892,0.0,1.0
2005-10-25,23.48,23.49,23.17,23.44,5500,13.1418897911972,13.1474868481781,12.9683810247887,13.1195015632735,9826.59283039351,0.0,1.0
2005-10-26,22.92,23.45,22.51,23.32,29000,12.8284546002658,13.1250986202544,12.5989752640481,13.0523368795025,51812.9440148019,0.0,1.0
2005-10-27,23.35,23.48,23.0,23.29,49200,13.0691280504453,13.1418897911972,12.8732310561131,13.0355457085597,87903.3395009743,0.0,1.0
2005-10-28,23.35,23.49,23.24,23.49,9000,13.1362927342163,13.2150542324086,13.0744086999223,13.2150542324086,15997.6642003888,0.12,1.0
2005-10-31,23.49,23.49,23.29,23.49,9500,13.2150542324086,13.2150542324086,13.1025378064196,13.2150542324086,16886.4233226327,0.0,1.0
2005-11-01,23.24,23.35,23.24,23.28,6400,13.0744086999223,13.1362927342163,13.0744086999223,13.0969119851201,11376.116764721,0.0,1.0
2005-11-02,23.92,23.98,23.43,23.43,6700,13.456964548285,13.4907194760817,13.1812993046119,13.1812993046119,11909.3722380672,0.0,1.0
2005-11-03,23.29,24.0,23.25,24.0,94500,13.1025378064196,13.5019711186806,13.0800345212218,13.5019711186806,167975.474104083,0.0,1.0
2005-11-04,23.34,23.64,23.25,23.64,9700,13.1306669129168,13.2994415519003,13.0800345212218,13.2994415519003,17241.9269715302,0.0,1.0
2005-11-07,23.18,23.2899,22.77,23.21,17600,13.0406537721256,13.1024815482066,12.8099950988482,13.057531236024,31284.3211029827,0.0,1.0
2005-11-08,23.65,23.68,23.01,23.23,4000,13.3050673731998,13.3219448370981,12.945014810035,13.0687828786229,7110.07297795059,0.0,1.0
2005-11-09,23.73,24.0,23.42,23.42,13000,13.3500739435954,13.5019711186806,13.1756734833124,13.1756734833124,23107.7371783394,0.0,1.0
2005-11-10,23.88,24.04,23.53,23.79,10700,13.4344612630871,13.5244744038784,13.2375575176064,13.3838288713921,19019.4452160179,0.0,1.0
2005-11-11,24.0,24.03,24.0,24.03,900,13.5019711186806,13.5188485825789,13.5019711186806,13.5188485825789,1599.76642003888,0.0,1.0
2005-11-14,23.779,24.08,23.52,24.08,6700,13.3776404679627,13.5469776890762,13.2319316963069,13.5469776890762,11909.3722380673,0.0,1.0
2005-11-15,23.74,23.95,23.5,23.95,4000,13.3556997648948,13.4738420121833,13.220680053708,13.4738420121833,7110.07297795062,0.0,1.0
2005-11-16,23.5,23.56,23.5,23.56,3600,13.220680053708,13.2544349815047,13.220680053708,13.2544349815047,6399.06568015556,0.0,1.0
2005-11-17,23.9,23.93,23.8,23.83,1500,13.445712905686,13.4625903695844,13.3894546926915,13.4063321565899,2666.27736673148,0.0,1.0
2005-11-18,23.82,24.0,23.75,24.0,10700,13.4007063352904,13.5019711186806,13.3613255861943,13.5019711186806,19019.4452160179,0.0,1.0
2005-11-21,24.05,24.05,23.8,24.04,4400,13.5301002251778,13.5301002251778,13.3894546926915,13.5244744038784,7821.08027574566,0.0,1.0
2005-11-22,24.08,24.08,24.0,24.0,3100,13.5469776890762,13.5469776890762,13.5019711186806,13.5019711186806,5510.30655791169,0.0,1.0
2005-11-23,24.09,24.09,24.09,24.09,300,13.5526035103756,13.5526035103756,13.5526035103756,13.5526035103756,533.255473346295,0.0,1.0
2005-11-25,24.15,24.15,24.15,24.15,700,13.5863584381723,13.5863584381723,13.5863584381723,13.5863584381723,1244.26277114135,0.0,1.0
2005-11-28,23.35,24.17,23.21,23.85,12700,13.1362927342163,13.5976100807712,13.057531236024,13.4175837991888,22574.4817049931,0.0,1.0
2005-11-29,23.55,24.56,23.31,23.31,9800,13.2488091602053,13.8170171114498,13.1137894490185,13.1137894490185,17419.678795979,0.0,1.0
2005-11-30,23.05,24.0,22.95,23.48,12400,12.9675180952328,13.5019711186806,12.9112598822383,13.2094284111091,22041.2262316468,0.0,1.0
2005-12-01,23.61,23.61,23.28,23.3,7000,13.282564088002,13.282564088002,13.0969119851201,13.108163627719,12442.6277114135,0.0,1.0
2005-12-02,23.64,23.93,23.5,23.51,5400,13.2994415519003,13.4625903695844,13.220680053708,13.2263058750075,9598.59852023334,0.0,1.0
2005-12-05,23.29,23.64,23.15,23.64,1500,13.1025378064196,13.2994415519003,13.0237763082273,13.2994415519003,2666.27736673147,0.0,1.0
2005-12-06,23.31,24.15,23.25,23.68,7600,13.1137894490185,13.5863584381723,13.0800345212218,13.3219448370981,13509.1386581061,0.0,1.0
2005-12-07,23.28,23.72,23.2,23.65,4300,13.0969119851201,13.3444481222959,13.0519054147245,13.3050673731998,7643.32845129691,0.0,1.0
2005-12-08,23.31,23.38,23.27,23.28,600,13.1137894490185,13.1531701981146,13.0912861638207,13.0969119851201,1066.51094669259,0.0,1.0
2005-12-09,23.54,23.93,23.2,23.22,9300,13.2431833389058,13.4625903695844,13.0519054147245,13.0631570573234,16530.9196737352,0.0,1.0
2005-12-12,23.36,23.78,23.11,23.78,5200,13.1419185555157,13.3782030500926,13.0012730230295,13.3782030500926,9243.0948713358,0.0,1.0
2005-12-13,23.18,23.32,23.1,23.1,1200,13.0406537721256,13.1194152703179,12.99564720173,12.99564720173,2133.02189338518,0.0,1.0
2005-12-14,23.31,23.74,23.16,23.74,4700,13.1137894490185,13.3556997648948,13.0294021295267,13.3556997648948,8354.33574909194,0.0,1.0
2005-12-15,23.3,23.3,23.0,23.0,3700,13.108163627719,13.108163627719,12.9393889887355,12.9393889887355,6576.81750460432,0.0,1.0
2005-12-16,23.23,23.23,23.03,23.18,30300,13.0687828786229,13.0687828786229,12.9562664526339,13.0406537721256,53858.8028079757,0.0,1.0
2005-12-19,22.7,23.57,22.3,23.57,9200,12.770614349752,13.2600608028042,12.545581497774,13.2600608028042,16353.1678492864,0.0,1.0
2005-12-20,22.51,22.51,22.23,22.37,7800,12.6637237450625,12.6637237450625,12.5062007486779,12.5849622468702,13864.6423070036,0.0,1.0
2005-12-21,22.5,22.75,22.5,22.51,3500,12.658097923763,12.7987434562493,12.658097923763,12.6637237450625,6221.31385570678,0.0,1.0
2005-12-22,23.01,23.21,22.32,22.5,9800,12.945014810035,13.057531236024,12.5568331403729,12.658097923763,17419.6787959789,0.0,1.0
2005-12-23,23.13,23.27,22.65,22.65,2800,13.0125246656284,13.0912861638207,12.7424852432548,12.7424852432548,4977.05108456541,0.0,1.0
2005-12-27,22.61,22.61,22.35,22.52,1000,12.719981958057,12.719981958057,12.5737106042713,12.6693495663619,1777.51824448765,0.0,1.0
2005-12-28,23.23,23.83,22.32,22.62,11100,13.0687828786229,13.4063321565899,12.5568331403729,12.7256077793564,19730.4525138129,0.0,1.0
2005-12-29,22.94,23.16,22.92,23.1,2600,12.9056340609388,13.0294021295267,12.8943824183399,12.99564720173,4621.5474356679,0.0,1.0
2005-12-30,22.79,23.2399,22.4801,22.77,2900,12.8212467414471,13.0743524417093,12.6469025393771,12.8099950988482,5154.80290901417,0.0,1.0
2006-01-03,22.54,22.75,22.16,22.58,9900,12.6806012089608,12.7987434562493,12.4668199995817,12.7031044941586,17597.4306204278,0.0,1.0
2006-01-04,22.76,23.3574,22.58,23.3574,2500,12.8043692775487,13.1404558419779,12.7031044941586,13.1404558419779,4443.79561121913,0.0,1.0
2006-01-05,23.04,23.04,22.77,22.77,4700,12.9618922739333,12.9618922739333,12.8099950988482,12.8099950988482,8354.33574909197,0.0,1.0
2006-01-06,22.46,23.25,22.44,23.25,9800,12.6355946385652,13.0800345212218,12.6243429959663,13.0800345212218,17419.678795979,0.0,1.0
2006-01-09,22.72,23.01,22.34,22.68,11600,12.7818659923509,12.945014810035,12.5680847829718,12.7593627071531,20619.2116360568,0.0,1.0
2006-01-10,22.76,22.85,22.48,22.48,1000,12.8043692775487,12.8550016692438,12.6468462811641,12.6468462811641,1777.51824448765,0.0,1.0
2006-01-11,22.92,22.98,22.45,22.98,5500,12.8943824183399,12.9281373461366,12.6299688172658,12.9281373461366,9776.35034468209,0.0,1.0
2006-01-12,22.85,23.0,22.78,22.8,2800,12.8550016692438,12.9393889887355,12.8156209201476,12.8268725627465,4977.05108456541,0.0,1.0
2006-01-13,22.5,22.541,22.5,22.541,1300,12.658097923763,12.6811637910908,12.658097923763,12.6811637910908,2310.77371783395,0.0,1.0
2006-01-17,22.6,22.75,22.45,22.45,1900,12.7143561367575,12.7987434562493,12.6299688172658,12.6299688172658,3377.28466452654,0.0,1.0
2006-01-18,22.75,22.87,22.6,22.87,1100,12.7987434562493,12.8662533118427,12.7143561367575,12.8662533118427,1955.27006893641,0.0,1.0
2006-01-19,22.67,23.0,22.67,22.98,2200,12.7537368858537,12.9393889887355,12.7537368858537,12.9281373461366,3910.54013787282,0.0,1.0
2006-01-20,22.75,23.0,22.75,23.0,5000,12.7987434562493,12.9393889887355,12.7987434562493,12.9393889887355,8887.59122243823,0.0,1.0
2006-01-23,22.95,22.95,22.75,22.94,1200,12.9112598822383,12.9112598822383,12.7987434562493,12.9056340609388,2133.02189338518,0.0,1.0
2006-01-24,23.25,23.39,23.0,23.0,13000,13.0800345212218,13.1587960194141,12.9393889887355,12.9393889887355,23107.7371783394,0.0,1.0
2006-01-25,23.41,23.43,23.2,23.25,1800,13.170047662013,13.1812993046119,13.0519054147245,13.0800345212218,3199.53284007777,0.0,1.0
2006-01-26,23.93,23.95,23.72,23.74,1700,13.4625903695844,13.4738420121833,13.3444481222959,13.3556997648948,3021.781015629,0.0,1.0
2006-01-27,24.37,24.66,23.98,23.99,6800,13.7101265067602,13.8732753244443,13.4907194760817,13.4963452973811,12087.124062516,0.0,1.0
2006-01-30,24.54,24.6,24.48,24.48,7600,13.8789011457437,13.9128348893763,13.8449674021111,13.8449674021111,13437.9514661502,0.13,1.0
2006-01-31,24.43,24.6,24.14,24.53,3400,13.8166892824172,13.9128348893763,13.6526761881929,13.8732455218049,6011.71512959351,0.0,1.0
2006-02-01,24.58,24.6,24.5,24.6,4800,13.9015236414988,13.9128348893763,13.8562786499886,13.9128348893763,8487.12724177905,0.0,1.0
2006-02-02,24.57,24.7699,24.57,24.65,11300,13.89586801756,14.0089239400961,13.89586801756,13.9411130090702,19980.1120483549,0.0,1.0
2006-02-03,24.9799,24.98,24.65,24.65,1100,14.1276920428102,14.1277485990496,13.9411130090702,13.9411130090702,1944.96665957437,0.0,1.0
2006-02-06,25.0,25.0001,24.9075,24.9075,4200,14.1390598469272,14.1391164031666,14.0867453254935,14.0867453254935,7426.23633655666,0.0,1.0
2006-02-07,25.06,25.49,25.0,25.28,8800,14.1729935905598,14.4161854199269,14.1390598469272,14.2974173172128,15559.7332765949,0.0,1.0
2006-02-08,24.91,25.3,24.73,25.11,6900,14.0881592314782,14.3087285650903,13.9863580005804,14.2012717102537,12200.2454100574,0.0,1.0
2006-02-09,24.76,25.0699,24.75,24.84,3200,14.0033248723967,14.1785926582592,13.9976692484579,14.0485698639068,5658.08482785269,0.0,1.0
2006-02-10,25.0,25.1455,24.77,24.77,6400,14.1390598469272,14.2213491752363,14.0089804963354,14.0089804963354,11316.1696557054,0.0,1.0
2006-02-13,24.7,25.01,24.6,24.76,24400,13.969391128764,14.1447154708659,13.9128348893763,14.0033248723967,43142.896812377,0.0,1.0
2006-02-14,25.05,25.2,24.99,24.99,1500,14.167337966621,14.2521723257026,14.1334042229884,14.1334042229884,2652.22726305596,0.0,1.0
2006-02-15,25.3,25.42,25.25,25.25,2300,14.3087285650903,14.3765960523556,14.2804504453964,14.2804504453964,4066.74847001913,0.0,1.0
2006-02-16,25.4,25.5,24.884,24.884,2100,14.365284804478,14.4218410438657,14.0734546092374,14.0734546092374,3713.11816827834,0.0,1.0
2006-02-17,25.83,25.95,25.12,25.57,4500,14.6084766338452,14.6763441211104,14.2069273341924,14.4614304114371,7956.68178916784,0.0,1.0
2006-02-21,25.62,25.83,25.5588,25.82,2700,14.489708531131,14.6084766338452,14.4550961126257,14.6028210099064,4774.00907350071,0.0,1.0
2006-02-22,25.67,26.0,25.67,25.88,4500,14.5179866508248,14.7046222408043,14.5179866508248,14.636754753539,7956.68178916788,0.0,1.0
2006-02-23,25.7,26.33,25.69,25.84,2200,14.5349535226411,14.8912578307837,14.5292978987024,14.6141322577839,3889.93331914874,0.0,1.0
2006-02-24,25.31,26.16,25.07,25.75,11900,14.3143841890291,14.7951122238246,14.1786492144986,14.563231642335,21041.0029535772,0.0,1.0
2006-02-27,25.05,25.75,24.85,25.57,6500,14.167337966621,14.563231642335,14.0542254878456,14.4614304114371,11492.9848065758,0.0,1.0
2006-02-28,25.02,25.1799,25.0,25.0,4200,14.1503710948047,14.2408045215857,14.1390598469272,14.1390598469272,7426.23633655668,0.0,1.0
2006-03-01,25.75,25.75,24.81,25.0,4600,14.563231642335,14.563231642335,14.0316029920905,14.1390598469272,8133.49694003825,0.0,1.0
2006-03-02,25.53,26.48,25.29,25.9,3700,14.438807915682,14.9760921898653,14.3030729411515,14.6480660014166,6542.1605822047,0.0,1.0
2006-03-03,26.2499,26.2499,25.56,25.56,1300,14.8459562830341,14.8459562830341,14.4557747874983,14.4557747874983,2298.59696131517,0.0,1.0
2006-03-06,25.25,26.0,25.03,26.0,15400,14.2804504453964,14.7046222408043,14.1560267187435,14.7046222408043,27229.5332340412,0.0,1.0
2006-03-07,25.47,25.6,25.25,25.25,4100,14.4048741720494,14.4783972832534,14.2804504453964,14.2804504453964,7249.42118568628,0.0,1.0
2006-03-08,25.65,25.74,25.4,25.48,10000,14.5066754029473,14.5575760183962,14.365284804478,14.4105297959882,17681.5150870397,0.0,1.0
2006-03-09,25.51,25.96,25.4,25.52,7900,14.4274966678045,14.6819997450492,14.365284804478,14.4331522917433,13968.3969187613,0.0,1.0
2006-03-10,25.65,25.65,25.49,25.49,3500,14.5066754029473,14.5066754029473,14.4161854199269,14.4161854199269,6188.53028046388,0.0,1.0
2006-03-13,25.87,26.39,25.87,26.33,2800,14.6310991296002,14.9251915744163,14.6310991296002,14.8912578307837,4950.82422437113,0.0,1.0
2006-03-14,26.23,26.5,25.46,26.02,5800,14.834701591396,14.9874034377428,14.3992185481106,14.7159334886818,10255.278750483,0.0,1.0
2006-03-15,26.2,26.45,26.2,26.45,2900,14.8177347195797,14.959125318049,14.8177347195797,14.959125318049,5127.6393752415,0.0,1.0
2006-03-16,26.15,26.18,25.83,26.0,8200,14.7894565998858,14.8064234717021,14.6084766338452,14.7046222408043,14498.8423713726,0.0,1.0
2006-03-17,25.91,26.15,25.79,26.15,40000,14.6537216253553,14.7894565998858,14.5858541380901,14.7894565998858,70726.0603481589,0.0,1.0
2006-03-20,26.0,26.09,25.72,26.09,4500,14.7046222408043,14.7555228562532,14.5462647705187,14.7555228562532,7956.68178916784,0.0,1.0
2006-03-21,25.14,26.0,25.07,25.8,9800,14.21823858207,14.7046222408043,14.1786492144986,14.5915097620288,17327.8847852989,0.0,1.0
2006-03-22,25.03,25.06,25.0,25.01,2200,14.1560267187435,14.1729935905598,14.1390598469272,14.1447154708659,3889.93331914873,0.0,1.0
2006-03-23,25.39,25.52,25.21,25.52,2600,14.3596291805392,14.4331522917433,14.2578279496414,14.4331522917433,4597.19392263033,0.0,1.0
2006-03-24,25.8,25.8,25.51,25.8,2300,14.5915097620288,14.5915097620288,14.4274966678045,14.5915097620288,4066.74847001914,0.0,1.0
2006-03-27,25.8,25.81,25.55,25.81,1000,14.5915097620288,14.5971653859676,14.4501191635596,14.5971653859676,1768.15150870397,0.0,1.0
2006-03-28,25.81,26.0,25.8099,25.94,1000,14.5971653859676,14.7046222408043,14.5971088297282,14.6706884971716,1768.15150870397,0.0,1.0
2006-03-29,25.8,25.85,25.59,25.8,5700,14.5915097620288,14.6197878817227,14.4727416593147,14.5915097620288,10078.4635996127,0.0,1.0
2006-03-30,25.7,25.75,25.5,25.55,1600,14.5349535226411,14.563231642335,14.4218410438657,14.4501191635596,2829.04241392636,0.0,1.0
2006-03-31,25.76,25.76,25.58,25.7,4500,14.5688872662738,14.5688872662738,14.4670860353759,14.5349535226411,7956.68178916784,0.0,1.0
2006-04-03,25.22,25.99,25.08,25.99,8700,14.2634835735801,14.6989666168655,14.1843048384373,14.6989666168655,15382.9181257246,0.0,1.0
2006-04-04,25.211,25.48,25.2101,25.39,900,14.2583935120352,14.4105297959882,14.2578845058808,14.3596291805392,1591.33635783358,0.0,1.0
2006-04-05,25.07,25.16,24.91,25.0,1300,14.1786492144986,14.2295498299475,14.0881592314782,14.1390598469272,2298.59696131516,0.0,1.0
2006-04-06,25.37,25.39,24.7,24.95,8500,14.3483179326617,14.3596291805392,13.969391128764,14.1107817272333,15029.2878239837,0.0,1.0
2006-04-07,24.83,25.46,24.79,25.37,6800,14.0429142399681,14.3992185481106,14.020291744213,14.3483179326617,12023.430259187,0.0,1.0
2006-04-10,24.68,24.83,24.66,24.66,4800,13.9580798808865,14.0429142399681,13.946768633009,13.946768633009,8487.12724177906,0.0,1.0
2006-04-11,23.53,24.5,23.42,24.5,5100,13.3076831279279,13.8562786499886,13.2454712646014,13.8562786499886,9017.57269439022,0.0,1.0
2006-04-12,23.75,23.91,23.41,23.69,13200,13.4321068545808,13.5225968376012,13.2398156406626,13.3981731109482,23339.5999148924,0.0,1.0
2006-04-13,23.88,23.88,23.65,23.65,3400,13.5056299657848,13.5056299657848,13.3755506151931,13.3755506151931,6011.71512959351,0.0,1.0
2006-04-17,23.79,24.11,23.75,24.11,4000,13.4547293503359,13.6357093163766,13.4321068545808,13.6357093163766,7072.60603481588,0.0,1.0
2006-04-18,25.17,25.17,24.12,24.4499,4100,14.2352054538863,14.2352054538863,13.6413649403153,13.8279439740554,7249.42118568627,0.0,1.0
2006-04-19,25.31,25.31,24.97,25.041,6400,14.3143841890291,14.3143841890291,14.1220929751109,14.1622479050761,11316.1696557054,0.0,1.0
2006-04-20,24.69,24.99,24.6,24.99,3300,13.9637355048253,14.1334042229884,13.9128348893763,14.1334042229884,5834.89997872309,0.0,1.0
2006-04-21,24.96,25.92,23.84,25.92,8500,14.1164373511721,14.6593772492941,13.4830074700298,14.6593772492941,15029.2878239837,0.0,1.0
2006-04-24,24.6,25.25,24.6,25.25,4000,13.9128348893763,14.2804504453964,13.9128348893763,14.2804504453964,7072.6060348159,0.0,1.0
2006-04-25,24.97,24.97,24.6,24.8,5400,14.1220929751109,14.1220929751109,13.9128348893763,14.0259473681518,9548.01814700141,0.0,1.0
2006-04-26,24.72,25.25,24.6601,25.1,4900,13.9807023766416,14.2804504453964,13.9468251892484,14.1956160863149,8663.94239264944,0.0,1.0
2006-04-27,25.14,25.25,24.5,24.5,4400,14.21823858207,14.2804504453964,13.8562786499886,13.8562786499886,7779.86663829745,0.0,1.0
2006-04-28,25.45,25.65,24.68,25.65,2100,14.3935629241719,14.5066754029473,13.9580798808865,14.5066754029473,3713.11816827833,0.0,1.0
2006-05-01,24.5,25.25,24.5,25.25,6600,13.8562786499886,14.2804504453964,13.8562786499886,14.2804504453964,11669.7999574462,0.0,1.0
2006-05-02,25.38,25.38,24.6,24.6,12500,14.3539735566005,14.3539735566005,13.9128348893763,13.9128348893763,22101.8938587996,0.0,1.0
2006-05-03,25.3,25.41,25.2,25.2,600,14.3822516762943,14.4447832053217,14.325404831724,14.325404831724,1055.46755415361,0.13,1.0
2006-05-04,25.5,25.5,25.01,25.01,700,14.495945365435,14.495945365435,14.2173958270404,14.2173958270404,1231.37881317921,0.0,1.0
2006-05-05,25.5,25.5,25.2,25.48,2300,14.495945365435,14.495945365435,14.325404831724,14.4845759965209,4045.95895758883,0.0,1.0
2006-05-08,25.3,25.4,25.3,25.3,1200,14.3822516762943,14.4390985208647,14.3822516762943,14.3822516762943,2110.93510830722,0.0,1.0
2006-05-09,25.15,25.67,25.15,25.25,1800,14.2969814094388,14.5925850012046,14.2969814094388,14.3538282540092,3166.40266246083,0.0,1.0
2006-05-10,25.04,25.58,25.04,25.35,2200,14.2344498804115,14.5414228410913,14.2344498804115,14.4106750985795,3870.04769856322,0.0,1.0
2006-05-11,24.8,25.03,24.8,25.0,10200,14.0980174534427,14.2287651959544,14.0980174534427,14.2117111425833,17942.9484206113,0.0,1.0
2006-05-12,25.11,25.47,25.0,25.0,44100,14.2742426716107,14.4788913120639,14.2117111425833,14.2117111425833,77576.8652302901,0.0,1.0
2006-05-15,25.24,25.28,25.0,25.0,5300,14.3481435695521,14.3708823073803,14.2117111425833,14.2117111425833,9323.29672835689,0.0,1.0
2006-05-16,25.25,25.48,25.25,25.48,1800,14.3538282540092,14.4845759965209,14.3538282540092,14.4845759965209,3166.40266246082,0.0,1.0
2006-05-17,25.05,25.36,25.0,25.0,2400,14.2401345648685,14.4163597830365,14.2117111425833,14.2117111425833,4221.87021661443,0.0,1.0
2006-05-18,25.07,25.4,24.8,24.88,3700,14.2515039337826,14.4390985208647,14.0980174534427,14.1434949290989,6508.71658394723,0.0,1.0
2006-05-19,25.22,25.29,25.07,25.07,7400,14.3367742006381,14.3765669918373,14.2515039337826,14.2515039337826,13017.4331678945,0.0,1.0
2006-05-22,25.94,26.0,25.1,25.22,6100,14.7460714815445,14.7801795882867,14.2685579871537,14.3367742006381,10730.5868005617,0.0,1.0
2006-05-23,25.5,26.0,25.5,25.99,4300,14.495945365435,14.7801795882867,14.495945365435,14.7744949038296,7564.18413810085,0.0,1.0
2006-05-24,25.96,25.96,25.32,25.5,4200,14.7574408504585,14.7574408504585,14.3936210452084,14.495945365435,7388.27287907527,0.0,1.0
2006-05-25,25.85,25.96,25.61,25.96,4700,14.6949093214312,14.7574408504585,14.5584768944624,14.7574408504585,8267.82917420324,0.0,1.0
2006-05-26,26.0,26.09,25.4001,26.0,43900,14.7801795882867,14.8313417484,14.4391553677092,14.7801795882867,77225.0427122388,0.0,1.0
2006-05-30,25.5,26.21,25.5,26.2,7800,14.495945365435,14.8995579618844,14.495945365435,14.8938732774273,13721.0782039969,0.0,1.0
2006-05-31,26.09,26.1,25.8,25.81,6200,14.8313417484,14.837026432857,14.666485899146,14.672170583603,10906.4980595873,0.0,1.0
2006-06-01,25.75,26.35,25.67,26.32,22400,14.6380624768608,14.9791435442828,14.5925850012046,14.9620894909117,39404.1220217348,0.0,1.0
2006-06-02,26.01,26.06,25.75,25.8,13900,14.7858642727437,14.8142876950289,14.6380624768608,14.666485899146,24451.6650045586,0.0,1.0
2006-06-05,25.71,26.19,25.65,25.86,7800,14.6153237390327,14.8881885929703,14.5812156322905,14.7005940058882,13721.0782039969,0.0,1.0
2006-06-06,25.75,25.85,25.56,25.75,7000,14.6380624768608,14.6949093214312,14.5300534721772,14.6380624768608,12313.7881317921,0.0,1.0
2006-06-07,25.82,26.05,25.75,25.99,7200,14.6778552680601,14.8086030105718,14.6380624768608,14.7744949038296,12665.6106498433,0.0,1.0
2006-06-08,26.12,26.26,25.76,25.8,91600,14.8483958017711,14.9279813841695,14.6437471613179,14.666485899146,161134.71326745,0.0,1.0
2006-06-09,26.68,26.85,25.96,25.96,5300,15.1667381313649,15.2633777671345,14.7574408504585,14.7574408504585,9323.29672835689,0.0,1.0
2006-06-12,25.87,26.9,25.78,26.56,15900,14.7062786903452,15.2918011894197,14.6551165302319,15.0985219178805,27969.8901850707,0.0,1.0
2006-06-13,26.27,26.5,25.71,25.9,6900,14.9336660686266,15.0644138111383,14.6153237390327,14.7233327437163,12137.8768727665,0.0,1.0
2006-06-14,25.99,26.3,25.99,26.27,4300,14.7744949038296,14.9507201219977,14.7744949038296,14.9336660686266,7564.18413810087,0.0,1.0
2006-06-15,27.0,27.0,26.1,26.18,35200,15.34864803399,15.34864803399,14.837026432857,14.8825039085133,61920.7631770116,0.0,1.0
2006-06-16,26.8,27.01,26.8,27.0,65100,15.2349543448493,15.354332718447,15.2349543448493,15.34864803399,114518.229625667,0.0,1.0
2006-06-19,27.26,27.39,26.87,27.01,9700,15.4964498298729,15.5703507278143,15.2747471360486,15.354332718447,17063.3921254833,0.0,1.0
2006-06-20,26.95,27.4,26.9,27.4,9000,15.3202246117048,15.5760354122713,15.2918011894197,15.5760354122713,15832.0133123041,0.0,1.0
2006-06-21,27.31,27.4,27.129,27.2,2600,15.524873252158,15.5760354122713,15.4219804634857,15.4623417231307,4573.69273466564,0.0,1.0
2006-06-22,27.44,27.5,27.01,27.4,4400,15.5987741500995,15.6328822568417,15.354332718447,15.5760354122713,7740.09539712644,0.0,1.0
2006-06-23,26.84,27.06,26.82,26.952,3800,15.2576930826775,15.3827561407322,15.2463237137634,15.3213615485962,6684.62784297283,0.0,1.0
2006-06-26,27.68,27.75,26.6463,26.65,11500,15.7352065770683,15.7749993682675,15.1475807447447,15.1496840779938,20229.7947879441,0.0,1.0
2006-06-27,28.07,28.5,27.52,27.75,14500,15.9569092708926,16.201350702545,15.6442516257557,15.7749993682675,25507.1325587121,0.0,1.0
2006-06-28,28.22,28.49,28.04,28.49,2400,16.0421795377481,16.195666018088,15.9398552175215,16.195666018088,4221.87021661442,0.0,1.0
2006-06-29,28.2,28.5,27.84,28.5,11700,16.030810168834,16.201350702545,15.8261615283808,16.201350702545,20581.6173059953,0.0,1.0
2006-06-30,26.22,28.19,26.22,28.09,81900,14.9052426463414,16.025125484377,14.9052426463414,15.9682786398066,144071.321141967,0.0,1.0
2006-07-03,27.36,27.67,26.38,26.47,15700,15.5532966744432,15.7295218926112,14.9961975976539,15.0473597577672,27618.0676670194,0.0,1.0
2006-07-05,26.73,27.74,26.57,26.97,13300,15.1951615536501,15.7693146838105,15.1042066023376,15.3315939806189,23396.197450405,0.0,1.0
2006-07-06,26.84,27.23,26.37,27.02,10100,15.2576930826775,15.4793957765018,14.9905129131969,15.3600174029041,17767.0371615857,0.0,1.0
2006-07-07,26.5,26.968,26.5,26.91,3500,15.0644138111383,15.3304570437275,15.0644138111383,15.2974858738767,6156.89406589606,0.0,1.0
2006-07-10,26.79,26.79,26.5,26.5,4800,15.2292696603923,15.2292696603923,15.0644138111383,15.0644138111383,8443.74043322886,0.0,1.0
2006-07-11,28.16,28.2,26.34,26.62,20400,16.0080714310059,16.030810168834,14.9734588598258,15.1326300246227,35885.8968412226,0.0,1.0
2006-07-12,27.36,28.01,27.03,27.95,9200,15.5532966744432,15.9228011641504,15.3657020873611,15.8886930574082,16183.8358303553,0.0,1.0
2006-07-13,26.38,27.7,26.38,26.94,10000,14.9961975976539,15.7465759459823,14.9961975976539,15.3145399272478,17591.1259025602,0.0,1.0
2006-07-14,25.7,27.15,25.55,27.15,7100,14.6096390545757,15.4339183008455,14.5243687877202,15.4339183008455,12489.6993908177,0.0,1.0
2006-07-17,25.72,25.98,25.7,25.7,3100,14.6210084234897,14.7688102193726,14.6096390545757,14.6096390545757,5453.24902979365,0.0,1.0
2006-07-18,26.25,26.74,26.0,26.16,5100,14.9222966997125,15.2008462381071,14.7801795882867,14.8711345395992,8971.47421030566,0.0,1.0
2006-07-19,27.2,27.23,26.23,26.72,6900,15.4623417231307,15.4793957765018,14.9109273307984,15.1894768691931,12137.8768727665,0.0,1.0
2006-07-20,26.77,27.71,26.77,27.71,5500,15.2179002914782,15.7522606304394,15.2179002914782,15.7522606304394,9675.11924640809,0.0,1.0
2006-07-21,26.63,26.76,26.5,26.76,4100,15.1383147090798,15.2122156070212,15.0644138111383,15.2122156070212,7212.36162004963,0.0,1.0
2006-07-24,28.0,28.0,27.27,27.27,6600,15.9171164796933,15.9171164796933,15.5021345143299,15.5021345143299,11610.1430956897,0.0,1.0
2006-07-25,29.4,29.4,27.93,28.0,20500,16.712972303678,16.712972303678,15.8773236884941,15.9171164796933,36061.8081002483,0.0,1.0
2006-07-26,29.7,29.99,28.89,29.4,18400,16.883512837389,17.048368686643,16.4230533963693,16.712972303678,32367.6716607106,0.0,1.0
2006-07-27,28.4,29.29,28.12,29.25,28400,16.1445038579747,16.6504407746506,15.9853326931777,16.6277020368225,49958.7975632706,0.0,1.0
2006-07-28,29.24,29.25,28.41,28.41,21800,16.6220173523655,16.6277020368225,16.1501885424317,16.1501885424317,38348.654467581,0.0,1.0
2006-07-31,30.03,30.1,29.11,29.25,43500,17.0711074244711,17.1109002156703,16.548116454424,16.6277020368225,76521.3976761365,0.0,1.0
2006-08-01,30.29,30.5,29.89,30.1,6000,17.218909220354,17.3382875939517,16.9915218420726,17.1109002156703,10554.6755415361,0.0,1.0
2006-08-02,30.83,30.83,30.3,30.385,6000,17.5258821810338,17.5258821810338,17.224593904811,17.2729137226958,10554.6755415361,0.0,1.0
2006-08-03,31.25,31.99,30.84,30.95,15500,17.8442245106276,18.2667757470393,17.6101082850482,17.6729199553256,27144.6371744268,0.14,1.0
2006-08-04,31.95,31.9599,31.06,31.07,29800,18.2439351396657,18.2495881899907,17.735731625603,17.7414417774464,52187.7540514785,0.0,1.0
2006-08-07,32.79,33.19,31.7,32.11,35400,18.7235878945114,18.9519939682474,18.1011813435807,18.3352975691601,61994.8487725616,0.0,1.0
2006-08-08,32.99,33.37,32.73,33.1,25700,18.8377909313794,19.0547767014286,18.6893269834509,18.9006026016568,45007.559702114,0.0,1.0
2006-08-09,31.26,33.0,31.26,33.0,25000,17.849934662471,18.8435010832228,17.849934662471,18.8435010832228,43781.6728619787,0.0,1.0
2006-08-10,29.96,30.83,29.61,30.83,25500,17.1076149228289,17.6043981332048,16.9077596083099,17.6043981332048,44657.3063192183,0.0,1.0
2006-08-11,29.21,29.81,29.21,29.68,6700,16.6793535345739,17.0219626451779,16.6793535345739,16.9477306712137,11733.4883270103,0.0,1.0
2006-08-14,29.69,30.35,29.6,30.0,17300,16.9534408230571,17.3303108447215,16.9020494564665,17.1304555302025,30296.9176204892,0.0,1.0
2006-08-15,30.0,30.45,29.56,30.0,8800,17.1304555302025,17.3874123631556,16.8792088490929,17.1304555302025,15411.1488474165,0.0,1.0
2006-08-16,29.8,30.45,29.8,29.85,9900,17.0162524933345,17.3874123631556,17.0162524933345,17.0448032525515,17337.5424533436,0.0,1.0
2006-08-17,30.0,31.14,29.72,30.03,19900,17.1304555302025,17.7814128403502,16.9705712785873,17.1475859857327,34850.2115981351,0.0,1.0
2006-08-18,31.0,31.33,29.76,30.0,19600,17.7014707145426,17.8899057253748,16.9934118859609,17.1304555302025,34324.8315237913,0.0,1.0
2006-08-21,31.41,31.49,30.9,31.0,16500,17.935586940122,17.9812681548692,17.6443691961086,17.7014707145426,28895.904088906,0.0,1.0
2006-08-22,32.2,32.3699,31.48,31.8,28500,18.3866889357507,18.4837044155701,17.9755580030258,18.1582828620147,49911.1070626557,0.0,1.0
2006-08-23,31.9,32.7,31.656,32.5,18600,18.2153843804487,18.6721965279207,18.0760566754697,18.5579934910527,32573.5646093121,0.0,1.0
2006-08-24,32.01,32.85,31.8,32.2,17300,18.2781960507261,18.7578488055718,18.1582828620147,18.3866889357507,30296.9176204892,0.0,1.0
2006-08-25,31.54,32.1,31.54,31.97,5100,18.0098189140862,18.3295874173167,18.0098189140862,18.2553554433525,8931.46126384367,0.0,1.0
2006-08-28,31.32,32.42,31.22,31.8,27300,17.8841955735314,18.5123122763055,17.8270940550974,18.1582828620147,47809.5867652808,0.0,1.0
2006-08-29,31.6,31.94,31.03,31.4,29400,18.0440798251467,18.2382249878223,17.7186011700728,17.9298767882786,51487.2472856868,0.0,1.0
2006-08-30,31.44,31.7699,31.32,31.5,9100,17.9527173956522,18.141095304966,17.8841955735314,17.9869783067126,15936.5289217603,0.0,1.0
2006-08-31,31.36,31.83,31.15,31.5,30500,17.907036180905,18.1754133175449,17.7871229921936,17.9869783067126,53413.6408916141,0.0,1.0
2006-09-01,31.2,31.78,31.18,31.78,15600,17.8156737514106,18.1468625583279,17.8042534477238,18.1468625583279,27319.7638658747,0.0,1.0
2006-09-05,32.9,33.04,31.45,31.88,50800,18.7863995647888,18.8663416905964,17.9584275474956,18.2039640767619,88964.3592555405,0.0,1.0
2006-09-06,32.51,32.9,32.35,32.9,22100,18.5637036428961,18.7863995647888,18.4723412134017,18.7863995647888,38702.9988099892,0.0,1.0
2006-09-07,32.63,32.65,32.45,32.45,14400,18.6322254650169,18.6436457687037,18.5294427318357,18.5294427318357,25218.2435684998,0.0,1.0
2006-09-08,32.64,32.96,32.47,32.96,7400,18.6379356168603,18.8206604758492,18.5408630355225,18.8206604758492,12959.3751671457,0.0,1.0
2006-09-11,32.61,32.98,32.52,32.97,9400,18.6208051613301,18.832080779536,18.5694137947395,18.8263706276926,16461.908996104,0.0,1.0
2006-09-12,32.75,32.88,32.56,32.88,8200,18.7007472871377,18.774979261102,18.5922544021131,18.774979261102,14360.388698729,0.0,1.0
2006-09-13,32.75,32.75,32.57,32.75,21300,18.7007472871377,18.7007472871377,18.5979645539565,18.7007472871377,37301.9852784059,0.0,1.0
2006-09-14,32.75,32.75,32.3601,32.65,13600,18.7007472871377,18.7007472871377,18.4781084667636,18.6436457687037,23817.2300369165,0.0,1.0
2006-09-15,32.71,32.75,32.62,32.75,24900,18.6779066797641,18.7007472871377,18.6265153131735,18.7007472871377,43606.5461705309,0.0,1.0
2006-09-18,32.53,33.0,32.48,32.48,43800,18.5751239465829,18.8435010832228,18.5465731873659,18.5465731873659,76705.4908541868,0.0,1.0
2006-09-19,32.57,32.65,31.9,32.21,20400,18.5979645539565,18.6436457687037,18.2153843804487,18.3923990875941,35725.8450553747,0.0,1.0
2006-09-20,32.47,32.75,32.18,32.75,23000,18.5408630355225,18.7007472871377,18.3752686320639,18.7007472871377,40279.1390330204,0.0,1.0
2006-09-21,32.08,32.68,32.08,32.67,4000,18.3181671136299,18.6607762242339,18.3181671136299,18.6550660723905,7005.06765791658,0.0,1.0
2006-09-22,31.11,32.45,31.1,32.09,27700,17.76428238482,18.5294427318357,17.7585722329766,18.3238772654733,48510.0935310724,0.0,1.0
2006-09-25,31.98,32.1999,31.2101,31.55,18100,18.2610655951959,18.3866318342323,17.8214410047725,18.0155290659296,31697.9311520725,0.0,1.0
2006-09-26,31.72,32.19,31.62,32.19,6900,18.1126016472675,18.3809787839073,18.0555001288335,18.3809787839073,12083.7417099061,0.0,1.0
2006-09-27,31.5,31.75,31.29,31.75,6800,17.9869783067126,18.1297321027977,17.8670651180012,18.1297321027977,11908.6150184582,0.0,1.0
2006-09-28,31.86,32.8,31.74,31.77,37200,18.1925437730751,18.7292980463547,18.1240219509543,18.1411524064845,65147.1292186242,0.0,1.0
2006-09-29,31.25,31.86,31.18,31.86,24000,17.8442245106276,18.1925437730751,17.8042534477238,18.1925437730751,42030.4059474996,0.0,1.0
2006-10-02,31.65,31.9899,31.1666,31.82,21000,18.0726305843637,18.2667186455209,17.7966018442537,18.1697031657015,36776.605204062,0.0,1.0
2006-10-03,32.03,32.25,31.3,31.3,18700,18.2896163544129,18.4152396949677,17.8727752698446,17.8727752698446,32748.69130076,0.0,1.0
2006-10-04,32.24,32.58,31.81,32.11,16900,18.4095295431243,18.6036747057999,18.1639930138581,18.3352975691601,29596.4108546976,0.0,1.0
2006-10-05,32.25,32.25,32.0,32.1,16200,18.4152396949677,18.4152396949677,18.2724858988827,18.3295874173167,28370.5240145622,0.0,1.0
2006-10-06,32.1,32.3,31.9301,32.3,13800,18.3295874173167,18.4437904541847,18.2325719374973,18.4437904541847,24167.4834198122,0.0,1.0
2006-10-09,32.13,32.72,32.13,32.72,13500,18.3467178728469,18.6836168316075,18.3467178728469,18.6836168316075,23642.1033454685,0.0,1.0
2006-10-10,32.25,32.25,32.0,32.13,11700,18.4152396949677,18.4152396949677,18.2724858988827,18.3467178728469,20489.822899406,0.0,1.0
2006-10-11,32.02,32.25,31.9,31.9,23900,18.2839062025695,18.4152396949677,18.2153843804487,18.2153843804487,41855.2792560516,0.0,1.0
2006-10-12,32.94,33.08,32.02,32.25,15100,18.8092401721624,18.88918229797,18.2839062025695,18.4152396949677,26444.1304086351,0.0,1.0
2006-10-13,33.88,34.0,32.97,32.97,12200,19.345994445442,19.4145162675629,18.8263706276926,18.8263706276926,21365.4563566456,0.0,1.0
2006-10-16,34.8,34.85,33.6401,33.9,12000,19.8713284150349,19.8998791742519,19.2090079027189,19.3574147491288,21015.2029737498,0.0,1.0
2006-10-17,35.0,35.15,34.51,34.8,16800,19.9855314519029,20.0711837295539,19.7057340115763,19.8713284150349,29421.2841632497,0.0,1.0
2006-10-18,34.89,35.25,34.61,35.0,7700,19.9227197816255,20.128285247988,19.7628355300103,19.9855314519029,13484.7552414894,0.0,1.0
2006-10-19,34.83,35.36,34.7,34.7,9900,19.8884588705651,20.1910969182654,19.8142268966009,19.8142268966009,17337.5424533436,0.0,1.0
2006-10-20,33.77,34.95,33.52,34.95,16900,19.2831827751646,19.9569806926859,19.1404289790796,19.9569806926859,29596.4108546976,0.0,1.0
2006-10-23,33.84,34.36,33.78,33.78,7400,19.3231538380684,19.6200817339253,19.288892927008,19.288892927008,12959.3751671457,0.0,1.0
2006-10-24,33.27,33.8,33.05,33.71,36400,18.9976751829946,19.3003132306948,18.8720518424398,19.2489218641042,63746.1156870409,0.0,1.0
2006-10-25,32.52,33.54,32.45,33.54,17600,18.5694137947395,19.1518492827664,18.5294427318357,19.1518492827664,30822.297694833,0.0,1.0
2006-10-26,32.06,32.5599,31.9,32.48,11000,18.3067468099431,18.5921973005947,18.2153843804487,18.5465731873659,19263.9360592706,0.0,1.0
2006-10-27,32.15,32.6,32.13,32.6,11100,18.3581381765337,18.6150950094867,18.3467178728469,18.6150950094867,19439.0627507185,0.0,1.0
2006-10-30,31.38,31.99,31.01,31.63,52000,17.9983986103994,18.3482718784792,17.7861803986133,18.1417892940387,90661.3991234296,0.14,1.0
2006-10-31,31.01,31.37,31.0,31.27,66600,17.7861803986133,17.9926629830539,17.7804447712678,17.9353067095982,116116.330415777,0.0,1.0
2006-11-01,30.31,31.18,30.3,31.0,57900,17.3846864844234,17.883686063488,17.3789508570779,17.7804447712678,100947.980947049,0.0,1.0
2006-11-02,30.35,30.46,30.11,30.25,27300,17.4076289938057,17.470720894607,17.269973937512,17.35027272035,47597.2345398004,0.0,1.0
2006-11-03,30.54,30.76,30.15,30.34,19900,17.5166059133715,17.6427897149741,17.2929164468943,17.4018933664601,34695.4200491586,0.0,1.0
2006-11-06,30.7,30.93,30.4,30.4,31800,17.6083759509007,17.7402953798488,17.4363071305336,17.4363071305336,55442.9325408663,0.0,1.0
2006-11-07,30.8,30.95,30.6,30.6,18600,17.6657322243564,17.7517666345399,17.551019677445,17.551019677445,32428.8850710727,0.0,1.0
2006-11-08,31.95,31.95,30.8,30.8,91900,18.3253293690969,18.3253293690969,17.6657322243564,17.6657322243564,160226.588066215,0.0,1.0
2006-11-09,31.4,32.0,31.01,32.0,8600,18.0098698650906,18.3540075058248,17.7861803986133,18.3540075058248,14994.0006242595,0.0,1.0
2006-11-10,31.62,31.62,31.27,31.27,6400,18.1360536666931,18.1360536666931,17.9353067095982,17.9353067095982,11158.3260459606,0.0,1.0
2006-11-13,31.29,31.52,31.11,31.43,12200,17.9467779642893,18.0786973932374,17.843536672069,18.0270767471273,21270.5590251123,0.0,1.0
2006-11-14,31.89,32.0,31.2,31.25,15900,18.2909156050235,18.3540075058248,17.8951573181792,17.923835454907,27721.4662704332,0.0,1.0
2006-11-15,32.3,32.3,31.53,31.77,18000,18.5260763261919,18.5260763261919,18.084433020583,18.2220880768767,31382.792004264,0.0,1.0
2006-11-16,32.15,32.45,31.95,31.95,14400,18.4400419160084,18.6121107363755,18.3253293690969,18.3253293690969,25106.2336034111,0.0,1.0
2006-11-17,31.48,32.2,31.35,32.08,4600,18.0557548838551,18.4687200527362,17.9811917283627,18.3998925245894,8020.04684553415,0.0,1.0
2006-11-20,31.7,31.95,31.25,31.45,13500,18.1819386854577,18.3253293690969,17.923835454907,18.0385480018184,23537.094003198,0.0,1.0
2006-11-21,31.93,31.93,31.52,31.52,6500,18.3138581144058,18.3138581144058,18.0786973932374,18.0786973932374,11332.6748904287,0.0,1.0
2006-11-22,31.7,31.99,31.51,31.94,2300,18.1819386854577,18.3482718784792,18.0729617658919,18.3195937417514,4010.02342276707,0.0,1.0
2006-11-24,31.4,31.67,31.31,31.31,1100,18.0098698650906,18.164731803421,17.9582492189805,17.9582492189805,1917.83728914947,0.0,1.0
2006-11-27,31.18,31.36,31.15,31.3,17800,17.883686063488,17.9869273557083,17.8664791814513,17.9525135916349,31034.0943153278,0.0,1.0
2006-11-28,31.06,31.47,31.06,31.16,16200,17.8148585353412,18.0500192565096,17.8148585353412,17.8722148087969,28244.5128038376,0.0,1.0
2006-11-29,31.33,31.55,31.25,31.41,9100,17.9697204736716,18.0959042752741,17.923835454907,18.0156054924362,15865.7448466001,0.0,1.0
2006-11-30,30.77,32.0,30.77,31.33,17700,17.6485253423197,18.3540075058248,17.6485253423197,17.9697204736716,30859.7454708595,0.0,1.0
2006-12-01,30.35,31.1,29.95,30.9,23700,17.4076289938057,17.8378010447235,17.1782038999829,17.7230884978121,41320.6761389476,0.0,1.0
2006-12-04,31.23,31.23,30.14,30.14,4900,17.9123642002159,17.9123642002159,17.2871808195487,17.2871808195487,8543.09337893853,0.0,1.0
2006-12-05,31.27,31.5,31.16,31.16,7800,17.9353067095982,18.0672261385463,17.8722148087969,17.8722148087969,13599.2098685144,0.0,1.0
2006-12-06,31.48,31.48,31.25,31.25,3200,18.0557548838551,18.0557548838551,17.923835454907,17.923835454907,5579.16302298028,0.0,1.0
2006-12-07,31.46,31.5,31.4,31.4,4800,18.044283629164,18.0672261385463,18.0098698650906,18.0098698650906,8368.7445344704,0.0,1.0
2006-12-08,31.37,31.5,31.25,31.4,16700,17.9926629830539,18.0672261385463,17.923835454907,18.0098698650906,29116.2570261782,0.0,1.0
2006-12-11,31.34,31.49,31.19,31.3,3700,17.9754561010172,18.0614905112007,17.8894216908336,17.9525135916349,6450.90724532092,0.0,1.0
2006-12-12,31.246,31.48,31.15,31.41,10900,17.9215412039688,18.0557548838551,17.8664791814513,18.0156054924362,19004.0240470265,0.0,1.0
2006-12-13,31.0,31.5,30.7,31.5,10100,17.7804447712678,18.0672261385463,17.6083759509007,18.0672261385463,17609.2332912814,0.0,1.0
2006-12-14,31.0,31.0,30.5,30.5,15200,17.7804447712678,17.7804447712678,17.4936634039893,17.4936634039893,26501.0243591562,0.0,1.0
2006-12-15,30.85,31.0,30.65,31.0,16900,17.6944103610842,17.7804447712678,17.5796978141728,17.7804447712678,29464.9547151146,0.0,1.0
2006-12-18,29.59,30.86,29.54,30.86,8500,16.9717213155424,17.7001459884298,16.9430431788145,17.7001459884298,14819.6517797913,0.0,1.0
2006-12-19,29.58,29.62,29.05,29.53,7900,16.9659856881968,16.9889281975791,16.6619974388816,16.9373075514689,13773.5587129825,0.0,1.0
2006-12-20,29.76,29.95,29.63,29.8999,3900,17.0692269804171,17.1782038999829,16.9946638249247,17.1494684069816,6799.60493425719,0.0,1.0
2006-12-21,29.21,30.24,29.17,29.91,4200,16.7537674764107,17.3445370930044,16.7308249670284,17.1552613906006,7322.6514676616,0.0,1.0
2006-12-22,29.22,29.92,29.21,29.92,3400,16.7595031037563,17.1609970179462,16.7537674764107,17.1609970179462,5927.86071191652,0.0,1.0
2006-12-26,29.23,29.34,29.01,29.01,14800,16.7652387311018,16.8283306319031,16.6390549294993,16.6390549294993,25803.6289812838,0.0,1.0
2006-12-27,29.55,29.9,29.55,29.58,9500,16.9487788061601,17.149525763255,16.9487788061601,16.9659856881968,16563.1402244727,0.0,1.0
2006-12-28,29.1,29.64,29.1,29.4,53200,16.6906755756094,17.0003994522702,16.6906755756094,16.8627443959765,92753.5852570471,0.0,1.0
2006-12-29,29.34,29.38,29.11,29.11,67100,16.8283306319031,16.8512731412854,16.696411202955,16.696411202955,116988.074638118,0.0,1.0
2007-01-03,29.33,29.75,29.05,29.7,10000,16.8225950045575,17.0634913530715,16.6619974388816,17.0348132163436,17434.8844468134,0.0,1.0
2007-01-04,29.66,29.7,29.22,29.22,8100,17.0118707069614,17.0348132163436,16.7595031037563,16.7595031037563,14122.2564019188,0.0,1.0
2007-01-05,29.05,29.49,29.0,29.35,11700,16.6619974388816,16.9143650420867,16.6333193021537,16.8340662592487,20398.8148027716,0.0,1.0
2007-01-08,28.78,29.0,28.75,28.89,16400,16.5071355005512,16.6333193021537,16.4899286185145,16.5702274013525,28593.2104927738,0.0,1.0
2007-01-09,28.77,29.01,28.64,28.78,4700,16.5013998732056,16.6390549294993,16.4268367177132,16.5071355005512,8194.39569000227,0.0,1.0
2007-01-10,28.87,28.91,28.645,28.645,5800,16.5587561466613,16.5816986560436,16.429704531386,16.429704531386,10112.2329791517,0.0,1.0
2007-01-11,29.23,29.42,28.92,29.0,8100,16.7652387311018,16.8742156506677,16.5874342833892,16.6333193021537,14122.2564019188,0.0,1.0
2007-01-12,29.76,29.76,29.39,29.39,4000,17.0692269804171,17.0692269804171,16.857008768631,16.857008768631,6973.95377872532,0.0,1.0
2007-01-16,28.9,29.71,28.88,29.71,7000,16.575963028698,17.0405488436892,16.5644917740069,17.0405488436892,12204.4191127694,0.0,1.0
2007-01-17,28.88,29.24,28.87,28.952,6200,16.5644917740069,16.7709743584474,16.5587561466613,16.605788290895,10809.6283570243,0.0,1.0
2007-01-18,29.5,29.65,29.0,29.0,25400,16.9201006694322,17.0061350796158,16.6333193021537,16.6333193021537,44284.606494906,0.0,1.0
2007-01-19,30.49,30.49,29.5,29.53,9500,17.4879277766437,17.4879277766437,16.9201006694322,16.9373075514689,16563.1402244727,0.0,1.0
2007-01-22,29.66,30.58,29.66,30.13,8100,17.0118707069614,17.5395484227538,17.0118707069614,17.2814451922032,14122.2564019188,0.0,1.0
2007-01-23,30.06,30.45,29.4,29.4,26400,17.2412958007842,17.4649852672614,16.8627443959765,16.8627443959765,46028.0949395871,0.0,1.0
2007-01-24,30.05,30.6,30.0,30.55,85700,17.2355601734386,17.551019677445,17.2068820367107,17.5223415407171,149416.95970919,0.0,1.0
2007-01-25,30.13,30.5,29.49,30.29,15100,17.2814451922032,17.4936634039893,16.9143650420867,17.3732152297323,26326.6755146881,0.0,1.0
2007-01-26,30.41,30.41,29.6,30.31,9300,17.4420427578791,17.4420427578791,16.9774569428879,17.3846864844234,16214.4425355364,0.0,1.0
2007-01-29,30.4,30.67,30.18,30.18,6800,17.4363071305336,17.591169068864,17.310123328931,17.310123328931,11855.721423833,0.0,1.0
2007-01-30,30.14,30.63,30.02,30.63,6100,17.3732152297323,17.6556596710916,17.3040451624606,17.6556596710916,10582.6122320384,0.15,1.0
2007-01-31,30.13,30.32,29.94,30.15,8500,17.3674510574597,17.4769703306398,17.2579317842795,17.3789794020049,14746.2629462829,0.0,1.0
2007-02-01,29.67,30.15,29.67,30.13,5700,17.1022991329183,17.3789794020049,17.1022991329183,17.3674510574597,9888.67044633091,0.0,1.0
2007-02-02,29.32,29.66,29.29,29.66,4900,16.9005531033759,17.0965349606456,16.883260586558,17.0965349606456,8500.78687491608,0.0,1.0
2007-02-05,29.25,29.49,29.2,29.2,7500,16.8602038974675,16.9985440320108,16.8313830361043,16.8313830361043,13011.4084820143,0.0,1.0
2007-02-06,29.33,29.45,29.1,29.4,9900,16.9063172756486,16.9754873429202,16.7737413133779,16.946666481557,17175.0591962589,0.0,1.0
2007-02-07,29.2,29.32,29.11,29.32,3500,16.8313830361043,16.9005531033759,16.7795054856505,16.9005531033759,6071.99062494003,0.0,1.0
2007-02-08,29.48,29.53,29.11,29.2,9700,16.9927798597381,17.0216007211013,16.7795054856505,16.8313830361043,16828.0883034053,0.0,1.0
2007-02-09,29.47,29.76,29.25,29.39,34900,16.9870156874655,17.154176683372,16.8602038974675,16.9409023092844,60546.4208029736,0.0,1.0
2007-02-12,29.62,29.62,29.19,29.19,18300,17.0734782715551,17.0734782715551,16.8256188638316,16.8256188638316,31747.8366961151,0.0,1.0
2007-02-13,29.76,29.79,29.46,29.61,5100,17.154176683372,17.1714692001899,16.9812515151929,17.0677140992825,8847.75776776979,0.0,1.0
2007-02-14,29.27,29.88,29.2,29.88,6100,16.8717322420127,17.2233467506437,16.8313830361043,17.2233467506437,10582.6122320384,0.0,1.0
2007-02-15,28.78,29.11,28.78,29.11,5300,16.5892878006535,16.7795054856505,16.5892878006535,16.7795054856505,9194.72866062347,0.0,1.0
2007-02-16,28.78,29.01,28.78,29.01,4900,16.5892878006535,16.7218637629241,16.5892878006535,16.7218637629241,8500.78687491604,0.0,1.0
2007-02-20,28.85,29.24,28.76,28.78,16300,16.6296370065619,16.8544397251948,16.5777594561082,16.5892878006535,28278.127767578,0.0,1.0
2007-02-21,29.18,29.18,28.71,28.75,17300,16.819854691559,16.819854691559,16.548938594745,16.5719952838355,30012.9822318465,0.0,1.0
2007-02-22,29.07,29.09,28.65,29.09,5300,16.75644879656,16.7679771411053,16.5143535611092,16.7679771411053,9194.72866062348,0.0,1.0
2007-02-23,28.68,28.97,28.57,28.97,14200,16.5316460779271,16.6988070738336,16.4682401829281,16.6988070738336,24634.9333926138,0.0,1.0
2007-02-26,28.51,28.79,28.22,28.6,72700,16.4336551492922,16.5950519729261,16.2664941533857,16.485532699746,126123.919552326,0.0,1.0
2007-02-27,28.35,28.51,28.0,28.23,54300,16.34142839293,16.4336551492922,16.1396823633877,16.2722583256583,94202.5974097841,0.0,1.0
2007-02-28,28.71,28.91,28.35,28.35,29500,16.548938594745,16.6642220401978,16.34142839293,16.34142839293,51178.2066959232,0.0,1.0
2007-03-01,28.64,28.96,28.36,28.36,10100,16.5085893888365,16.693042901561,16.3471925652026,16.3471925652026,17522.0300891127,0.0,1.0
2007-03-02,28.67,28.89,28.64,28.64,28200,16.5258819056544,16.6526936956525,16.5085893888365,16.5085893888365,48922.8958923742,0.0,1.0
2007-03-05,28.64,28.97,28.64,28.85,62100,16.5085893888365,16.6988070738336,16.5085893888365,16.6296370065619,107734.462231079,0.0,1.0
2007-03-06,28.52,28.93,28.11,28.81,7700,16.4394193215649,16.675750384743,16.2030882583867,16.6065803174714,13358.3793748681,0.0,1.0
2007-03-07,28.27,28.61,28.05,28.61,14400,16.2953150147489,16.4912968720186,16.1685032247509,16.4912968720186,24981.9042854676,0.0,1.0
2007-03-08,28.0,28.44,28.0,28.44,13900,16.1396823633877,16.3933059433838,16.1396823633877,16.3933059433838,24114.4770533332,0.0,1.0
2007-03-09,28.09,28.3,28.0,28.28,5700,16.1915599138414,16.3126075315668,16.1396823633877,16.3010791870215,9888.67044633093,0.0,1.0
2007-03-12,27.95,28.09,27.91,28.07,4400,16.1108615020245,16.1915599138414,16.0878048129339,16.1800315692961,7633.35964278175,0.0,1.0
2007-03-13,27.16,27.98,27.12,27.94,16800,15.655491892486,16.1281540188424,15.6324352033955,16.1050973297518,29145.5549997123,0.0,1.0
2007-03-14,26.88,27.26,26.85,27.18,29000,15.4940950688522,15.7131336152124,15.4768025520342,15.6670202370313,50310.7794637888,0.0,1.0
2007-03-15,27.46,27.46,27.01,27.24,12500,15.8284170606652,15.8284170606652,15.5690293083965,15.7016052706671,21685.6808033573,0.0,1.0
2007-03-16,27.52,27.53,26.9,27.53,33300,15.863002094301,15.8687662665737,15.5056234133974,15.8687662665737,57770.6536601439,0.0,1.0
2007-03-19,27.73,27.73,27.38,27.38,7100,15.9840497120264,15.9840497120264,15.7823036824841,15.7823036824841,12317.466696307,0.0,1.0
2007-03-20,27.7,27.73,27.45,27.5,9000,15.9667571952085,15.9840497120264,15.8226528883925,15.8514737497557,15613.6901784173,0.0,1.0
2007-03-21,28.96,28.96,27.51,27.7,3100,16.693042901561,16.693042901561,15.8572379220284,15.9667571952085,5378.04883923259,0.0,1.0
2007-03-22,28.49,28.78,28.18,28.78,6600,16.4221268047469,16.5892878006535,16.2434374642952,16.5892878006535,11450.0394641727,0.0,1.0
2007-03-23,28.19,28.48,28.09,28.36,3100,16.2492016365678,16.4163626324743,16.1915599138414,16.3471925652026,5378.0488392326,0.0,1.0
2007-03-26,28.0,28.1799,28.0,28.14,2700,16.1396823633877,16.2433798225724,16.1396823633877,16.2203807752046,4684.10705352516,0.0,1.0
2007-03-27,27.62,27.84,27.62,27.82,5200,15.9206438170274,16.0474556070254,15.9206438170274,16.0359272624802,9021.24321419663,0.0,1.0
2007-03-28,27.75,28.09,27.71,27.71,13800,15.9955780565717,16.1915599138414,15.9725213674811,15.9725213674811,23940.9916069064,0.0,1.0
2007-03-29,28.0,28.1,27.59,27.74,11100,16.1396823633877,16.197324086114,15.9033513002095,15.9898138842991,19256.8845533812,0.0,1.0
2007-03-30,28.06,28.06,27.2,27.9,25400,16.1742673970235,16.1742673970235,15.6785485815766,16.0820406406613,44065.303392422,0.0,1.0
2007-04-02,28.01,28.06,27.71,27.71,14300,16.1454465356603,16.1742673970235,15.9725213674811,15.9725213674811,24808.4188390407,0.0,1.0
2007-04-03,28.0,28.3,27.96,28.07,25600,16.1396823633877,16.3126075315668,16.1166256742971,16.1800315692961,44412.2742852756,0.0,1.0
2007-04-04,27.85,28.19,27.85,27.88,10800,16.0532197792981,16.2492016365678,16.0532197792981,16.070512296116,18736.4282141007,0.0,1.0
2007-04-05,27.93,27.94,27.57,27.84,7100,16.0993331574792,16.1050973297518,15.8918229556642,16.0474556070254,12317.4666963069,0.0,1.0
2007-04-09,27.88,28.15,27.88,28.08,8900,16.070512296116,16.2261449474772,16.070512296116,16.1857957415688,15440.2047319904,0.0,1.0
2007-04-10,27.73,28.04,27.64,27.96,3200,15.9840497120264,16.1627390524782,15.9321721615727,16.1166256742971,5551.53428565947,0.0,1.0
2007-04-11,27.48,27.73,27.14,27.69,8000,15.8399454052105,15.9840497120264,15.6439635479408,15.9609930229359,13878.8357141486,0.0,1.0
2007-04-12,27.11,27.3,27.01,27.3,4400,15.6266710311228,15.736190304303,15.5690293083965,15.736190304303,7633.35964278178,0.0,1.0
2007-04-13,27.53,27.61,26.83,27.0,15000,15.8687662665737,15.9148796447548,15.465274207489,15.5632651361238,26022.8169640287,0.0,1.0
2007-04-16,27.51,28.24,27.45,27.69,24200,15.8572379220284,16.278022497931,15.8226528883925,15.9609930229359,41983.4780352997,0.0,1.0
2007-04-17,27.28,27.49,27.25,27.42,2600,15.7246619597577,15.8457095774831,15.7073694429398,15.8053603715746,4510.62160709831,0.0,1.0
2007-04-18,27.0,27.15,26.9,27.15,6700,15.5632651361238,15.6497277202134,15.5056234133974,15.6497277202134,11623.5249105995,0.0,1.0
2007-04-19,26.64,27.13,26.6,27.02,8400,15.3557549343088,15.6381993756681,15.3326982452183,15.5747934806691,14572.7774998561,0.0,1.0
2007-04-20,27.15,27.15,26.89,27.09,7800,15.6497277202134,15.6497277202134,15.4998592411248,15.6151426865776,13531.8648212949,0.0,1.0
2007-04-23,27.3,27.48,26.8,27.17,9900,15.736190304303,15.8399454052105,15.447981690671,15.6612560647587,17175.0591962589,0.0,1.0
2007-04-24,27.02,27.29,26.8,27.29,7700,15.5747934806691,15.7304261320303,15.447981690671,15.7304261320303,13358.3793748681,0.0,1.0
2007-04-25,26.97,27.34,26.83,27.08,9200,15.5459726193059,15.7592469933935,15.465274207489,15.6093785143049,15960.661071271,0.0,1.0
2007-04-26,27.9,28.0,26.79,26.92,42100,16.0820406406613,16.1396823633877,15.4422175183984,15.5171517579427,73037.3729457072,0.0,1.0
2007-04-27,28.08,28.45,27.93,28.0,57800,16.1857957415688,16.3990701156564,16.0993331574792,16.1396823633877,100274.588034724,0.0,1.0
2007-04-30,27.84,28.41,27.81,28.41,22500,16.0474556070254,16.3760134265658,16.0301630902075,16.3760134265658,39034.2254460432,0.0,1.0
2007-05-01,28.26,28.26,27.69,27.8,6100,16.3760134265658,16.3760134265658,16.0457116695544,16.10945411389,10526.7378274342,0.15,1.0
2007-05-02,28.15,28.35,28.01,28.31,18700,16.3122709822303,16.4281663355676,16.2311442348942,16.4049872649002,32270.491372626,0.0,1.0
2007-05-03,28.02,28.26,27.94,28.26,11100,16.236939002561,16.3760134265658,16.1905808612261,16.3760134265658,19155.2114564786,0.0,1.0
2007-05-04,28.02,28.33,27.95,28.28,9500,16.236939002561,16.4165768002339,16.196375628893,16.3876029618996,16394.0998951844,0.0,1.0
2007-05-07,28.1,28.48,28.02,28.02,18500,16.283297143896,16.5034983152369,16.236939002561,16.236939002561,31925.3524274641,0.0,1.0
2007-05-08,28.13,28.13,28.0,28.02,16800,16.3006814468966,16.3006814468966,16.2253494672273,16.236939002561,28991.6713935891,0.0,1.0
2007-05-09,28.16,28.2,27.9,28.0,28900,16.3180657498972,16.3412448205646,16.1674017905586,16.2253494672273,49872.5775758764,0.0,1.0
2007-05-10,27.85,28.16,27.65,28.16,20000,16.1384279522243,16.3180657498972,16.022532598887,16.3180657498972,34513.8945161775,0.0,1.0
2007-05-11,28.0,28.23,27.9,28.03,2000,16.2253494672273,16.3586291235652,16.1674017905586,16.2427337702279,3451.38945161775,0.0,1.0
2007-05-14,27.92,28.29,27.9,28.06,7200,16.1789913258924,16.3933977295664,16.1674017905586,16.2601180732285,12425.0020258239,0.0,1.0
2007-05-15,27.75,28.11,27.75,27.78,26800,16.0804802755556,16.2890919115628,16.0804802755556,16.0978645785562,46248.6186516779,0.0,1.0
2007-05-16,27.85,28.09,27.7,27.89,8500,16.1384279522243,16.2775023762291,16.0515064372213,16.1616070228918,14668.4051693754,0.0,1.0
2007-05-17,27.93,28.02,27.31,27.87,7300,16.1847860935592,16.236939002561,15.8255104982135,16.150017487558,12597.5714984048,0.0,1.0
2007-05-18,27.93,27.93,27.72,27.82,9800,16.1847860935592,16.1847860935592,16.063095972555,16.1210436492237,16911.808312927,0.0,1.0
2007-05-21,28.09,28.1,27.86,27.86,16900,16.2775023762291,16.283297143896,16.1442227198912,16.1442227198912,29164.24086617,0.0,1.0
2007-05-22,28.16,28.5,28.0,28.0,12400,16.3180657498972,16.5150878505706,16.2253494672273,16.2253494672273,21398.61460003,0.0,1.0
2007-05-23,27.98,28.38,27.91,28.21,7600,16.2137599318936,16.4455506385682,16.1731965582255,16.3470395882315,13115.2799161474,0.0,1.0
2007-05-24,27.88,28.08,27.688,27.81,15400,16.1558122552249,16.2717076085622,16.044552716021,16.1152488815568,26575.6987774567,0.0,1.0
2007-05-25,27.78,28.15,27.78,28.0445,7800,16.0978645785562,16.3122709822303,16.0978645785562,16.2511361833449,13460.4188613093,0.0,1.0
2007-05-29,27.92,28.0,27.76,27.99,6800,16.1789913258924,16.2253494672273,16.0862750432225,16.2195546995604,11734.7241355003,0.0,1.0
2007-05-30,27.98,28.02,27.75,27.78,20300,16.2137599318936,16.236939002561,16.0804802755556,16.0978645785562,35031.6029339201,0.0,1.0
2007-05-31,27.83,28.15,27.82,28.0,3300,16.1268384168906,16.3122709822303,16.1210436492237,16.2253494672273,5694.79259516928,0.0,1.0
2007-06-01,27.84,28.17,27.7,28.09,5400,16.1326331845574,16.323860517564,16.0515064372213,16.2775023762291,9318.75151936795,0.0,1.0
2007-06-04,27.8601,27.98,27.74,27.85,7200,16.1442806675678,16.2137599318936,16.0746855078888,16.1384279522243,12425.0020258239,0.0,1.0
2007-06-05,27.86,27.92,27.73,27.75,13400,16.1442227198912,16.1789913258924,16.0688907402219,16.0804802755556,23124.3093258389,0.0,1.0
2007-06-06,27.84,27.95,27.74,27.88,4800,16.1326331845574,16.196375628893,16.0746855078888,16.1558122552249,8283.33468388262,0.0,1.0
2007-06-07,27.8,27.81,27.7,27.75,4300,16.10945411389,16.1152488815568,16.0515064372213,16.0804802755556,7420.48732097815,0.0,1.0
2007-06-08,28.18,28.23,27.63,27.63,15200,16.3296552852309,16.3586291235652,16.0109430635532,16.0109430635532,26230.5598322949,0.0,1.0
2007-06-11,28.19,28.3,28.04,28.04,9700,16.3354500528978,16.3991924972333,16.2485285378948,16.2485285378948,16739.2388403461,0.0,1.0
2007-06-12,27.75,28.19,27.75,28.19,15700,16.0804802755556,16.3354500528978,16.0804802755556,16.3354500528978,27093.4071951994,0.0,1.0
2007-06-13,27.89,28.03,27.66,27.7,26600,16.1616070228918,16.2427337702279,16.0283273665538,16.0515064372213,45903.479706516,0.0,1.0
2007-06-14,28.19,28.39,27.89,27.89,19600,16.3354500528978,16.4513454062351,16.1616070228918,16.1616070228918,33823.6166258539,0.0,1.0
2007-06-15,27.78,28.6,27.57,28.6,69300,16.0978645785562,16.5730355272393,15.976174457552,16.5730355272393,119590.644498555,0.0,1.0
2007-06-18,27.38,28.27,26.95,27.75,56200,15.8660738718815,16.3818081942327,15.6168988622063,16.0804802755556,96984.0435904591,0.0,1.0
2007-06-19,28.09,28.3,27.16,27.16,15400,16.2775023762291,16.3991924972333,15.7385889832105,15.7385889832105,26575.6987774567,0.0,1.0
2007-06-20,27.87,28.3,27.87,28.09,23400,16.150017487558,16.3991924972333,16.150017487558,16.2775023762291,40381.2565839278,0.0,1.0
2007-06-21,27.81,28.01,27.75,27.75,15500,16.1152488815568,16.2311442348942,16.0804802755556,16.0804802755556,26748.2682500376,0.0,1.0
2007-06-22,27.35,28.1,27.35,27.8578,136300,15.8486895688809,16.283297143896,15.8486895688809,16.1429478710044,235212.191127751,0.0,1.0
2007-06-25,27.83,28.35,27.32,27.5,40500,16.1268384168906,16.4281663355676,15.8313052658803,15.935611083884,69890.6363952593,0.0,1.0
2007-06-26,27.94,28.37,27.58,28.12,33300,16.1905808612261,16.4397558709014,15.9819692252189,16.2948866792297,57465.6343694356,0.0,1.0
2007-06-27,28.24,28.3,27.87,27.91,21000,16.3644238912321,16.3991924972333,16.150017487558,16.1731965582255,36239.5892419864,0.0,1.0
2007-06-28,28.48,28.5,28.06,28.24,26200,16.5034983152369,16.5150878505706,16.2601180732285,16.3644238912321,45213.2018161926,0.0,1.0
2007-06-29,28.2,28.62,28.17,28.33,24600,16.3412448205646,16.584625062573,16.323860517564,16.4165768002339,42452.0902548984,0.0,1.0
2007-07-02,28.64,28.8,28.15,28.15,14500,16.5962145979068,16.6889308805766,16.3122709822303,16.3122709822303,25022.5735242287,0.0,1.0
2007-07-03,28.89,28.95,28.59,28.86,10500,16.7410837895785,16.7758523955797,16.5672407595724,16.7236994865778,18119.7946209931,0.0,1.0
2007-07-05,28.26,29.05,28.13,28.83,54100,16.3760134265658,16.8338000722483,16.3006814468966,16.7063151835772,93360.0846662604,0.0,1.0
2007-07-06,28.43,28.73,28.23,28.23,20700,16.4745244769026,16.6483675069086,16.3586291235652,16.3586291235652,35721.8808242437,0.0,1.0
2007-07-09,28.27,28.56,28.25,28.43,42100,16.3818081942327,16.5498564565718,16.370218658899,16.4745244769026,72651.7479565537,0.0,1.0
2007-07-10,27.7,28.18,27.69,28.18,23200,16.0515064372213,16.3296552852309,16.0457116695544,16.3296552852309,40036.1176387659,0.0,1.0
2007-07-11,27.8,27.84,27.37,27.72,15100,16.10945411389,16.1326331845574,15.8602791042147,16.063095972555,26057.990359714,0.0,1.0
2007-07-12,28.33,28.33,27.77,27.81,7300,16.4165768002339,16.4165768002339,16.0920698108894,16.1152488815568,12597.5714984048,0.0,1.0
2007-07-13,28.03,28.05,27.75,28.05,5400,16.2427337702279,16.2543233055616,16.0804802755556,16.2543233055616,9318.75151936793,0.0,1.0
2007-07-16,27.92,28.05,27.55,28.0,55000,16.1789913258924,16.2543233055616,15.9645849222183,16.2253494672273,94913.2099194879,0.0,1.0
2007-07-17,28.05,28.52,27.85,27.91,17500,16.2543233055616,16.5266773859044,16.1384279522243,16.1731965582255,30199.6577016554,0.0,1.0
2007-07-18,27.51,28.02,27.15,27.97,36500,15.9414058515508,16.236939002561,15.7327942155436,16.2079651642267,62987.857492024,0.0,1.0
2007-07-19,27.67,28.01,27.55,27.7,5500,16.0341221342207,16.2311442348942,15.9645849222183,16.0515064372213,9491.32099194881,0.0,1.0
2007-07-20,27.75,27.93,26.73,27.61,30800,16.0804802755556,16.1847860935592,15.4894139735352,15.9993535282195,53151.3975549135,0.0,1.0
2007-07-23,27.82,27.98,27.59,27.75,9900,16.1210436492237,16.2137599318936,15.9877639928858,16.0804802755556,17084.3777855079,0.0,1.0
2007-07-24,27.74,28.09,27.03,27.92,48100,16.0746855078888,16.2775023762291,15.6632570035412,16.1789913258924,83005.9163114067,0.0,1.0
2007-07-25,27.7,28.0,26.84,26.84,25100,16.0515064372213,16.2253494672273,15.5531564178707,15.5531564178707,43314.9376178028,0.0,1.0
2007-07-26,27.33,27.75,27.27,27.3,26400,15.8371000335472,16.0804802755556,15.802331427546,15.8197157305466,45558.3407613544,0.0,1.0
2007-07-27,25.96,27.57,25.93,27.13,14600,15.0432168631865,15.976174457552,15.0258325601858,15.7212046802099,25195.1429968095,0.0,1.0
2007-07-30,27.28,27.45,25.9,25.95,17900,15.8081261952129,15.9066372455496,15.0084482571852,15.0374220955196,30889.9355919788,0.0,1.0
2007-07-31,26.85,27.75,26.85,27.5,23000,15.5589511855376,16.0804802755556,15.5589511855376,15.935611083884,39690.9786936042,0.0,1.0
2007-08-01,27.75,27.75,26.67,26.67,13700,16.0804802755556,16.0804802755556,15.454645367534,15.454645367534,23642.0177435816,0.0,1.0
2007-08-02,27.38,27.75,27.15,27.75,21300,15.8660738718815,16.0804802755556,15.7327942155436,16.0804802755556,36757.2976597292,0.0,1.0
2007-08-03,25.74,27.28,25.41,27.03,34100,15.0084482571852,15.9063896059057,14.816032253888,15.7606199064381,58482.6615622831,0.16,1.0
2007-08-06,26.55,26.84,25.56,25.56,24800,15.4807420834603,15.6498349348427,14.9034940735686,14.9034940735686,42532.8447725694,0.0,1.0
2007-08-07,26.59,27.09,26.35,26.42,82500,15.5040652353751,15.7956046343103,15.3641263238862,15.4049418397372,141490.31023133,0.0,1.0
2007-08-08,26.48,27.0,26.07,26.9,43200,15.4399265676094,15.743127542502,15.2008642604825,15.684819662715,74089.4715393143,0.0,1.0
2007-08-09,26.51,26.89,26.07,26.07,18300,15.4574189315455,15.6789888747363,15.2008642604825,15.2008642604825,31385.123360404,0.0,1.0
2007-08-10,27.75,27.75,26.4,26.42,58800,16.1804366409048,16.1804366409048,15.3932802637797,15.4049418397372,100844.002928512,0.0,1.0
2007-08-13,26.79,28.0,26.79,27.75,29000,15.6206809949492,16.3262063403725,15.6206809949492,16.1804366409048,49735.9878388917,0.0,1.0
2007-08-14,26.98,27.68,26.56,26.62,12800,15.7314659665446,16.1396211250539,15.486572871439,15.5215575993112,21952.4360116487,0.0,1.0
2007-08-15,27.04,28.18,27.04,27.25,24400,15.7664506944168,16.4311605239891,15.7664506944168,15.8888972419696,41846.8311472054,0.0,1.0
2007-08-16,27.54,28.0,27.13,27.29,61700,16.057990093352,16.3262063403725,15.8189277862252,15.9122203938844,105817.601712401,0.0,1.0
2007-08-17,27.8,28.5,27.61,28.0,68900,16.2095905807984,16.6177457393077,16.098805609203,16.3262063403725,118165.846968953,0.0,1.0
2007-08-20,28.66,28.66,27.92,27.92,16700,16.7110383469669,16.7110383469669,16.2795600365428,16.2795600365428,28641.068858948,0.0,1.0
2007-08-21,28.73,29.12,28.25,28.25,29800,16.7518538628179,16.9792545939874,16.4719760398401,16.4719760398401,51108.0150896196,0.0,1.0
2007-08-22,30.6,30.6,28.83,29.07,25400,17.8422112148356,17.8422112148356,16.8101617426049,16.9501006540938,43561.8652106155,0.0,1.0
2007-08-23,29.74,32.31,29.35,30.87,25300,17.340763448667,18.8392759591941,17.1133627174976,17.9996424902606,43390.3618042745,0.0,1.0
2007-08-24,30.17,30.17,28.34,29.88,15800,17.5914873317513,17.5914873317513,16.5244531316484,17.4223944803689,27097.5382018789,0.0,1.0
2007-08-27,29.72,30.35,29.72,30.19,21600,17.3291018727096,17.696441515368,17.3291018727096,17.6031489077087,37044.7357696573,0.0,1.0
2007-08-28,28.71,29.6,28.55,29.42,9700,16.7401922868605,17.2591324169652,16.6468996792012,17.1541782333485,16635.8304150775,0.0,1.0
2007-08-29,29.18,29.18,28.01,28.93,12900,17.0142393218596,17.0142393218596,16.3320371283512,16.868469622392,22123.9394179897,0.0,1.0
2007-08-30,28.77,29.6,28.72,28.72,22600,16.7751770147327,17.2591324169652,16.7460230748392,16.7460230748392,38759.7698330673,0.0,1.0
2007-08-31,28.8,29.27,28.48,29.13,13100,16.7926693786688,17.0667164136679,16.6060841633503,16.9850853819661,22466.9462306718,0.0,1.0
2007-09-04,28.36,28.56,28.05,28.56,6700,16.5361147076058,16.6527304671799,16.355360280266,16.6527304671799,11490.7282248474,0.0,1.0
2007-09-05,28.11,28.26,28.03,28.13,6400,16.3903450081382,16.4778068278188,16.3436987043086,16.4020065840956,10976.2180058244,0.0,1.0
2007-09-06,28.25,28.45,28.0,28.0,13000,16.4719760398401,16.5885917994142,16.3262063403725,16.3262063403725,22295.4428243307,0.0,1.0
2007-09-07,27.77,28.0299,27.58,28.0,10100,16.1920982168623,16.3436403964288,16.0813132452669,16.3262063403725,17321.8440404415,0.0,1.0
2007-09-10,27.82,28.01,27.63,27.89,10700,16.2212521567558,16.3320371283512,16.1104671851604,16.2620676726067,18350.8644784876,0.0,1.0
2007-09-11,28.48,28.55,27.99,27.99,7200,16.6060841633503,16.6468996792012,16.3203755523937,16.3203755523937,12348.2452565524,0.0,1.0
2007-09-12,28.12,28.32,27.89,28.32,6800,16.3961757961169,16.512791555691,16.2620676726067,16.512791555691,11662.2316311884,0.0,1.0
2007-09-13,28.45,28.6,28.05,28.14,12700,16.5885917994142,16.6760536190947,16.355360280266,16.4078373720743,21780.9326053077,0.0,1.0
2007-09-14,28.38,28.55,28.23,28.43,8200,16.5477762835632,16.6468996792012,16.4603144638827,16.5769302234567,14063.2793199625,0.0,1.0
2007-09-17,28.51,28.54,28.03,28.37,16700,16.6235765272864,16.6410688912225,16.3436987043086,16.5419454955845,28641.0688589479,0.0,1.0
2007-09-18,30.0,30.31,28.5,28.5,38300,17.4923639361133,17.6731183634532,16.6177457393077,16.6177457393077,65685.8046286053,0.0,1.0
2007-09-19,30.15,30.5,29.81,30.0,50800,17.5798257557939,17.7839033350486,17.381578964518,17.4923639361133,87123.7304212309,0.0,1.0
2007-09-20,29.97,30.0,29.54,30.0,17300,17.4748715721772,17.4923639361133,17.2241476890929,17.4923639361133,29670.089296994,0.0,1.0
2007-09-21,29.48,30.5,29.32,30.12,64000,17.1891629612207,17.7839033350486,17.0958703535614,17.5623333918578,109762.180058244,0.0,1.0
2007-09-24,29.09,29.45,29.0,29.25,31100,16.9617622300512,17.1716705972846,16.9092851382429,17.0550548377105,53337.5593720529,0.0,1.0
2007-09-25,29.02,29.385,28.83,29.02,20200,16.9209467142003,17.133770475423,16.8101617426049,16.9209467142003,34643.6880808832,0.0,1.0
2007-09-26,29.56,29.56,29.02,29.3,25600,17.2358092650503,17.2358092650503,16.9209467142003,17.084208777604,43904.8720232976,0.0,1.0
2007-09-27,29.5,29.66,29.41,29.63,34800,17.2008245371781,17.2941171448374,17.1483474453698,17.2766247809013,59683.18540667,0.0,1.0
2007-09-28,28.66,29.85,28.61,29.48,29100,16.7110383469669,17.4049021164328,16.6818844070734,17.1891629612207,49907.4912452328,0.0,1.0
2007-10-01,29.68,29.68,28.54,28.59,17400,17.3057787207948,17.3057787207948,16.6410688912225,16.670222831116,29841.592703335,0.0,1.0
2007-10-02,29.73,29.77,29.18,29.5,40900,17.3349326606883,17.3582558126031,17.0142393218596,17.2008245371781,70144.8931934714,0.0,1.0
2007-10-03,29.56,30.08,29.32,29.44,62600,17.2358092650503,17.539010239943,17.0958703535614,17.1658398093059,107361.13236947,0.0,1.0
2007-10-04,29.85,30.25,29.08,29.74,30300,17.4049021164328,17.638133635581,16.9559314420725,17.340763448667,51965.5321213246,0.0,1.0
2007-10-05,31.59,31.59,29.71,30.24,44500,18.4194592247274,18.4194592247274,17.3232710847309,17.6323028476022,76319.0158217473,0.0,1.0
2007-10-08,31.26,31.87,30.81,31.4,23500,18.2270432214301,18.5827212881311,17.9646577623884,18.308674253132,40303.3004901363,0.0,1.0
2007-10-09,31.06,31.6,30.2,31.36,46100,18.110427461856,18.4252900127061,17.6089796956874,18.2853511012171,79063.0703232037,0.0,1.0
2007-10-10,31.74,31.74,30.5,30.76,15800,18.5069210444079,18.5069210444079,17.7839033350486,17.9355038224949,27097.5382018789,0.0,1.0
2007-10-11,30.96,32.09,30.87,31.84,12400,18.052119582069,18.7109986236626,17.9996424902606,18.565228924195,21266.4223862847,0.0,1.0
2007-10-12,31.18,31.73,30.85,30.92,31800,18.1803969176005,18.5010902564292,17.9879809143032,18.0287964301542,54538.0832164397,0.0,1.0
2007-10-15,29.84,31.41,29.56,31.4,12100,17.3990713284541,18.3145050411107,17.2358092650503,18.308674253132,20751.9121672617,0.0,1.0
2007-10-16,30.08,30.24,29.6,29.82,10100,17.539010239943,17.6323028476022,17.2591324169652,17.3874097524967,17321.8440404415,0.0,1.0
2007-10-17,29.74,30.43,29.0,30.33,14100,17.340763448667,17.7430878191976,16.9092851382429,17.6847799394106,24181.9802940818,0.0,1.0
2007-10-18,29.69,29.81,29.11,29.65,4700,17.3116095087735,17.381578964518,16.9734238060086,17.2882863568587,8060.66009802727,0.0,1.0
2007-10-19,27.9,29.74,27.84,29.74,28500,16.2678984605854,17.340763448667,16.2329137327132,17.340763448667,48878.4708071866,0.0,1.0
2007-10-22,27.66,28.92,27.4,27.84,30800,16.1279595490965,16.8626388344133,15.9763590616502,16.2329137327132,52823.0491530298,0.0,1.0
2007-10-23,27.16,28.0,26.89,27.32,72800,15.8364201501613,16.3262063403725,15.6789888747363,15.9297127578206,124854.479816252,0.0,1.0
2007-10-24,27.08,27.14,26.29,26.9,91000,15.7897738463316,15.8247585742039,15.329141596014,15.684819662715,156068.099770316,0.0,1.0
2007-10-25,27.46,27.75,26.55,27.16,69200,16.0113437895224,16.1804366409048,15.4807420834603,15.8364201501613,118680.357187976,0.0,1.0
2007-10-26,27.05,27.89,26.75,27.89,26400,15.7722814823955,16.2620676726067,15.5973578430344,16.2620676726067,45276.8992740256,0.0,1.0
2007-10-29,26.93,27.72,26.75,27.23,12300,15.7023120266511,16.1629442769687,15.5973578430344,15.8772356660122,21094.9189799437,0.0,1.0
2007-10-30,26.81,27.21,26.48,26.88,48400,15.7256351785659,15.9602586053256,15.5320708514892,15.7666942782488,82515.2043313735,0.16,1.0
2007-10-31,27.18,27.5,26.6,26.86,51900,15.9426618483186,16.1303605897263,15.6024578795171,15.7549631069109,88482.2129090553,0.0,1.0
2007-11-01,26.43,27.08,26.33,26.81,42400,15.5027429231442,15.8840059916287,15.4440870664543,15.7256351785659,72286.0467696331,0.0,1.0
2007-11-02,26.65,27.28,26.49,27.12,28900,15.631785807862,16.0013177050085,15.5379364371582,15.9074683343046,49270.4422557169,0.0,1.0
2007-11-05,26.38,26.83,26.24,26.5,59800,15.4734149947993,15.7373663499039,15.3912967954334,15.5438020228272,101950.60369868,0.0,1.0
2007-11-06,26.27,26.61,25.9,26.61,34000,15.4088935524404,15.6083234651861,15.1918668826877,15.6083234651861,57965.2261831961,0.0,1.0
2007-11-07,25.41,26.0,25.41,25.9,63200,14.9044531849071,15.2505227393776,14.9044531849071,15.1918668826877,107747.126317,0.0,1.0
2007-11-08,25.51,25.99,25.3,25.61,141700,14.963109041597,15.2446571537086,14.8399317425482,15.0217648982869,241578.604416439,0.0,1.0
2007-11-09,25.69,26.25,25.08,25.3,81400,15.0686895836389,15.3971623811024,14.7108888578304,14.8399317425482,138775.570920946,0.0,1.0
2007-11-12,26.4,27.3,25.65,25.65,50800,15.4851461661373,16.0130488763465,15.0452272409629,15.0452272409629,86606.8673560694,0.0,1.0
2007-11-13,27.0,27.27,26.7,26.7,26100,15.8370813062767,15.9954521193395,15.661113736207,15.661113736207,44496.8353935713,0.0,1.0
2007-11-14,27.0,27.5,26.58,27.23,17100,15.8370813062767,16.1303605897263,15.5907267081791,15.9719897766635,29153.0990509605,0.0,1.0
2007-11-15,25.97,27.44,25.95,26.82,18300,15.2329259823706,16.0951670757124,15.2211948110326,15.7315007642349,31198.9305633086,0.0,1.0
2007-11-16,26.54,26.87,25.34,26.03,12800,15.5672643655031,15.7608286925798,14.8633940852242,15.2681194963846,21822.2027983798,0.0,1.0
2007-11-19,24.9,26.22,24.13,26.22,37700,14.6053083157885,15.3795656240954,14.1536582192762,15.3795656240954,64273.2066796031,0.0,1.0
2007-11-20,26.01,26.02,25.24,25.24,23200,15.2563883250466,15.2622539107156,14.8047382285342,14.8047382285342,39552.7425720633,0.0,1.0
2007-11-21,25.4,26.1,25.32,25.96,117300,14.8985875992381,15.3091785960675,14.8516629138862,15.2270603967016,199980.030332027,0.0,1.0
2007-11-23,26.29,26.35,25.32,25.91,9600,15.4206247237783,15.4558182377923,14.8516629138862,15.1977324683567,16366.6520987849,0.0,1.0
2007-11-26,25.46,26.02,25.45,26.02,20600,14.9337811132521,15.2622539107156,14.9279155275831,15.2622539107156,35120.1076286423,0.0,1.0
2007-11-27,25.36,26.28,25.36,25.46,25200,14.8751252565621,15.4147591381094,14.8751252565621,14.9337811132521,42962.4617593103,0.0,1.0
2007-11-28,26.6,26.75,25.4,25.69,42500,15.6024578795171,15.6904416645519,14.8985875992381,15.0686895836389,72456.5327289952,0.0,1.0
2007-11-29,25.62,26.5,25.3,26.5,30300,15.0276304839559,15.5438020228272,14.8399317425482,15.5438020228272,51657.2456867897,0.0,1.0
2007-11-30,24.96,26.01,24.93,25.75,25100,14.6405018298025,15.2563883250466,14.6229050727955,15.1038830976528,42791.9757999478,0.0,1.0
2007-12-03,24.5,25.31,24.5,25.31,44200,14.3706848890289,14.8457973282172,14.3706848890289,14.8457973282172,75354.7940381551,0.0,1.0
2007-12-04,24.51,24.75,24.5,24.53,18600,14.3765504746979,14.5173245307537,14.3706848890289,14.3882816460359,31710.3884413956,0.0,1.0
2007-12-05,25.47,25.48,24.61,25.08,26700,14.9396466989211,14.94551228459,14.4352063313878,14.7108888578304,45519.7511497451,0.0,1.0
2007-12-06,25.21,25.51,24.75,25.29,42600,14.7871414715273,14.963109041597,14.5173245307537,14.8340661568792,72627.0186883575,0.0,1.0
2007-12-07,24.72,25.6,24.5,25.23,57300,14.4997277737467,15.0158993126179,14.3706848890289,14.7988726428653,97688.4547146219,0.0,1.0
2007-12-10,25.29,25.3,24.54,24.54,47400,14.8340661568792,14.8399317425482,14.3941472317049,14.3941472317049,80810.3447377501,0.0,1.0
2007-12-11,24.6,25.56,24.45,25.56,30500,14.4293407457188,14.992436969942,14.3413569606839,14.992436969942,51998.2176055143,0.0,1.0
2007-12-12,24.78,25.95,24.6,25.29,42600,14.5349212877606,15.2211948110326,14.4293407457188,14.8340661568792,72627.0186883579,0.0,1.0
2007-12-13,25.62,25.67,24.59,24.62,31500,15.0276304839559,15.0569584123009,14.4234751600498,14.4410719170568,53703.0771991378,0.0,1.0
2007-12-14,25.01,25.52,24.84,25.5,21600,14.6698297581474,14.968974627266,14.5701148017746,14.957243455928,36824.967222266,0.0,1.0
2007-12-17,25.17,25.3,25.01,25.01,8900,14.7636791288513,14.8399317425482,14.6698297581474,14.6698297581474,15173.2503832484,0.0,1.0
2007-12-18,26.51,26.56,25.2,25.43,18200,15.5496676084962,15.5789955368411,14.7812758858583,14.9161843562451,31028.4446039461,0.0,1.0
2007-12-19,25.66,26.41,25.28,26.3,19000,15.0510928266319,15.4910117518062,14.8282005712102,15.4264903094473,32392.3322788449,0.0,1.0
2007-12-20,25.74,25.98,25.3,25.98,29100,15.0980175119838,15.2387915680396,14.8399317425482,15.2387915680396,49611.4141744416,0.0,1.0
2007-12-21,26.61,26.66,25.35,26.31,99500,15.6083234651861,15.637651393531,14.8692596708932,15.4323558951163,169633.52956553,0.0,1.0
2007-12-24,26.12,26.27,25.86,26.27,6900,15.3209097674055,15.4088935524404,15.1684045400117,15.4088935524404,11763.5311960016,0.0,1.0
2007-12-26,26.86,26.8734,26.12,26.46,13000,15.7549631069109,15.7628229917073,15.3209097674055,15.5203396801512,22163.1747171044,0.0,1.0
2007-12-27,26.15,26.48,26.15,26.48,18700,15.3385065244125,15.5320708514892,15.3385065244125,15.5320708514892,31880.8744007579,0.0,1.0
2007-12-28,25.06,26.68,25.02,26.68,9500,14.6991576864924,15.649382564869,14.6756953438164,15.649382564869,16196.1661394225,0.0,1.0
2007-12-31,24.89,26.55,24.75,25.02,16100,14.5994427301196,15.5731299511721,14.5173245307537,14.6756953438164,27448.239457337,0.0,1.0
2008-01-02,24.01,25.0,24.0,24.75,18000,14.0832711912483,14.6639641724785,14.0774056055793,14.5173245307537,30687.4726852216,0.0,1.0
2008-01-03,23.75,24.58,23.75,24.1,20200,13.9307659638545,14.4176095743808,13.9307659638545,14.1360614622692,34438.1637911932,0.0,1.0
2008-01-04,22.55,23.39,22.05,23.39,44200,13.2268956835756,13.7196048797708,12.933616400126,13.7196048797708,75354.7940381549,0.0,1.0
2008-01-07,23.55,24.75,22.67,22.7,16400,13.8134542504747,14.5173245307537,13.2972827116035,13.3148794686104,27959.6973354241,0.0,1.0
2008-01-08,22.96,24.38,22.96,23.62,25000,13.4673846960042,14.300297861001,13.4673846960042,13.8545133501576,42621.4898405855,0.0,1.0
2008-01-09,23.99,24.22,23.0,23.0,24500,14.0715400199103,14.2064484902971,13.4908470386802,13.4908470386802,41769.0600437738,0.0,1.0
2008-01-10,24.65,25.06,23.5,23.81,31700,14.4586686740638,14.6991576864924,13.7841263221297,13.9659594778685,54044.0491178622,0.0,1.0
2008-01-11,23.59,24.86,23.11,24.51,20400,13.8369165931507,14.5818459731126,13.5553684810391,14.3765504746979,34779.1357099177,0.0,1.0
2008-01-14,23.34,23.79,23.13,23.79,19500,13.6902769514259,13.9542283065305,13.5670996523771,13.9542283065305,33244.7620756566,0.0,1.0
2008-01-15,23.39,23.5,23.06,23.06,8000,13.7196048797708,13.7841263221297,13.5260405526941,13.5260405526941,13638.8767489874,0.0,1.0
2008-01-16,23.59,24.32,23.23,23.23,29700,13.8369165931507,14.265104346987,13.625755509067,13.625755509067,50634.3299306154,0.0,1.0
2008-01-17,22.9,24.08,22.33,23.63,26900,13.4321911819903,14.1243302909312,13.0978527988578,13.8603789358266,45860.7230684699,0.0,1.0
2008-01-18,22.37,22.9,21.89,22.76,45600,13.1213151415337,13.4321911819903,12.8397670294221,13.3500729826244,77741.5974692281,0.0,1.0
2008-01-22,23.63,24.5,21.35,22.38,20400,13.8603789358266,14.3706848890289,12.5230254032966,13.1271807272027,34779.1357099178,0.0,1.0
2008-01-23,23.45,24.09,22.19,22.2,39000,13.7547983937848,14.1301958766002,13.0157345994919,13.0216001851609,66489.5241513133,0.0,1.0
2008-01-24,22.88,23.84,22.75,23.35,20800,13.4204600106523,13.9835562348755,13.3442073969554,13.6961425370949,35461.0795473671,0.0,1.0
2008-01-25,22.97,24.49,22.6,24.49,30500,13.5729652380461,14.4711327244122,13.3543323630754,14.4711327244122,51616.2082281184,0.17,1.0
2008-01-28,23.25,23.25,22.25,22.97,35200,13.7384171434293,13.7384171434293,13.1475174813463,13.5729652380461,59570.1812993368,0.0,1.0
2008-01-29,23.13,23.7,22.83,23.44,21600,13.6675091839793,14.0043219913666,13.4902392853544,13.8506880792251,36554.429433684,0.0,1.0
2008-01-30,23.16,23.87,23.01,23.01,23800,13.6852361738418,14.1047749339207,13.5966012245294,13.5966012245294,40277.5657648926,0.0,1.0
2008-01-31,23.34,23.72,22.8901,22.8901,54700,13.7915981130168,14.0161399846083,13.5257523550456,13.5257523550456,92570.7078714123,0.0,1.0
2008-02-01,23.8,24.02,23.02,23.48,14900,14.0634119575749,14.1934098832332,13.6025102211502,13.8743240657084,25215.786970458,0.0,1.0
2008-02-04,23.31,24.18,23.13,23.98,45400,13.7738711231543,14.2879538291665,13.6675091839793,14.1697738967499,76831.9951985763,0.0,1.0
2008-02-05,23.03,23.48,22.84,22.84,33000,13.608419217771,13.8743240657084,13.4961482819753,13.4961482819753,55847.0449681284,0.0,1.0
2008-02-06,23.51,23.72,23.15,23.26,29000,13.8920510555709,14.0161399846083,13.679327177221,13.7443261400501,49077.7061841126,0.0,1.0
2008-02-07,24.13,24.5,23.4,23.47,32000,14.2584088460623,14.477041721033,13.8270520927417,13.8684150690875,54154.7102721244,0.0,1.0
2008-02-08,23.25,24.25,23.25,23.4,15100,13.7384171434293,14.3293168055123,13.7384171434293,13.8270520927417,25554.2539096587,0.0,1.0
2008-02-11,23.66,24.03,23.27,23.31,24900,13.9806860048833,14.199318879854,13.750235136671,13.7738711231543,42139.1339304968,0.0,1.0
2008-02-12,23.62,24.13,23.24,23.75,19200,13.9570500184,14.2584088460623,13.7325081468085,14.0338669744708,32492.8261632746,0.0,1.0
2008-02-13,24.35,24.38,23.49,23.9,10600,14.3884067717206,14.4061337615831,13.8802330623292,14.1225019237832,17938.7477776412,0.0,1.0
2008-02-14,23.5,24.14,23.25,23.79,18100,13.88614205895,14.2643178426831,13.7384171434293,14.0575029609541,30631.2579976704,0.0,1.0
2008-02-15,23.69,24.06,23.35,23.39,23900,13.9984129947458,14.2170458697165,13.7975071096376,13.8211430961209,40446.7992344929,0.0,1.0
2008-02-19,23.8,24.19,23.62,23.98,61500,14.0634119575749,14.2938628257873,13.9570500184,14.1697738967499,104078.583804239,0.0,1.0
2008-02-20,23.75,24.28,23.25,23.68,44700,14.0338669744708,14.3470437953748,13.7384171434293,13.992503998125,75647.3609113736,0.0,1.0
2008-02-21,23.41,24.09,23.25,23.93,18200,13.8329610893626,14.234772859579,13.7384171434293,14.1402289136457,30800.4914672707,0.0,1.0
2008-02-22,23.73,24.0,23.15,23.51,34300,14.0220489812291,14.1815918899915,13.679327177221,13.8920510555709,58047.0800729334,0.0,1.0
2008-02-25,23.71,24.17,23.06,23.06,31300,14.0102309879875,14.2820448325456,13.6261462076335,13.6261462076335,52970.0759849215,0.0,1.0
2008-02-26,23.67,23.98,23.58,23.6,18500,13.9865950015041,14.1697738967499,13.9334140319167,13.9452320251583,31308.191876072,0.0,1.0
2008-02-27,23.44,23.85,23.15,23.16,35800,13.8506880792251,14.0929569406791,13.679327177221,13.6852361738418,60585.582116939,0.0,1.0
2008-02-28,23.01,23.5,22.4,23.3,22800,13.5966012245294,13.88614205895,13.2361524306588,13.7679621265334,38585.2310688886,0.0,1.0
2008-02-29,22.37,23.6,22.37,23.24,67800,13.2184254407963,13.9452320251583,13.2184254407963,13.7325081468085,114740.292389063,0.0,1.0
2008-03-03,22.84,23.42,22.4,22.42,25500,13.4961482819753,13.8388700859834,13.2361524306588,13.2479704239004,43154.534748099,0.0,1.0
2008-03-04,22.92,23.01,22.63,22.82,41200,13.5434202549419,13.5966012245294,13.3720593529378,13.4843302887336,69724.1894753602,0.0,1.0
2008-03-05,22.55,23.33,22.19,23.0,39300,13.3247873799712,13.7856891163959,13.1120635016213,13.5906922279085,66508.7535529528,0.0,1.0
2008-03-06,21.26,22.71,21.05,22.48,36600,12.5625268158842,13.4193313259045,12.4384378868467,13.2834244036254,61939.4498737421,0.0,1.0
2008-03-07,20.65,21.84,20.1,20.99,52100,12.2020780220135,12.9052486198923,11.8770832078679,12.4029839071218,88170.6376618028,0.0,1.0
2008-03-10,20.36,20.85,20.35,20.77,28100,12.0307171200095,12.3202579544301,12.0248081233887,12.2729859814635,47554.6049577091,0.0,1.0
2008-03-11,20.7,21.02,19.61,20.98,81500,12.2316230051177,12.4207108969842,11.5875423734472,12.3970749105009,137925.277724317,0.0,1.0
2008-03-12,20.39,20.99,20.35,20.77,24300,12.048444109872,12.4029839071218,12.0248081233887,12.2729859814635,41123.7331128943,0.0,1.0
2008-03-13,20.54,20.68,20.06,20.12,12500,12.1370790591844,12.219805011876,11.8534472213846,11.8889012011096,21154.1837000486,0.0,1.0
2008-03-14,19.84,20.76,19.45,20.76,10800,11.7234492957263,12.2670769848427,11.492998427514,12.2670769848427,18277.214716842,0.0,1.0
2008-03-17,18.43,19.98,18.0,19.98,27700,10.8902807721893,11.8061752484179,10.6361939174936,11.8061752484179,46877.6710793078,0.0,1.0
2008-03-18,20.26,20.49,18.25,18.91,25700,11.9716271538012,12.1075340760803,10.7839188330144,11.1739126099892,43493.0016872998,0.0,1.0
2008-03-19,20.18,21.03,19.97,20.45,16900,11.9243551808345,12.4266198936051,11.8002662517971,12.0838980895969,28600.4563624658,0.0,1.0
2008-03-20,23.96,24.0,21.39,24.0,88100,14.1579559035082,14.1815918899915,12.6393437719549,14.1815918899915,149094.686717943,0.0,1.0
2008-03-24,24.5,24.5,24.075,24.1,10600,14.477041721033,14.477041721033,14.2259093646478,14.2406818561998,17938.7477776412,0.0,1.0
2008-03-25,24.0,24.358,23.28,24.07,18000,14.1815918899915,14.3931339690172,13.7561441332918,14.2229548663373,30462.02452807,0.0,1.0
2008-03-26,23.81,24.0,23.34,24.0,11100,14.0693209541958,14.1815918899915,13.7915981130168,14.1815918899915,18784.9151256431,0.0,1.0
2008-03-27,23.92,24.31,23.06,23.81,30600,14.1343199170249,14.3647707852373,13.6261462076335,14.0693209541958,51785.4416977189,0.0,1.0
2008-03-28,23.02,24.31,23.02,24.0,12300,13.6025102211502,14.3647707852373,13.6025102211502,14.1815918899915,20815.7167608478,0.0,1.0
2008-03-31,21.61,24.13,21.56,22.96,17700,12.7693416976132,14.2584088460623,12.7397967145091,13.5670562414252,29954.3241192688,0.0,1.0
2008-04-01,22.82,23.34,21.81,21.95,22500,13.4843302887336,13.7915981130168,12.8875216300298,12.9702475827214,38077.5306600875,0.0,1.0
2008-04-02,21.93,23.1,21.42,23.0,9900,12.9584295894798,13.6497821941168,12.6570707618174,13.5906922279085,16754.1134904384,0.0,1.0
2008-04-03,21.95,22.73,21.39,21.75,19100,12.9702475827214,13.4311493191461,12.6393437719549,12.8520676503048,32323.5926936743,0.0,1.0
2008-04-04,20.64,22.68,20.43,22.01,21000,12.1961690253927,13.401604336042,12.0720800963553,13.0057015624464,35539.0286160817,0.0,1.0
2008-04-07,20.32,20.55,20.21,20.49,9400,12.0070811335262,12.1429880558052,11.942082170697,12.1075340760803,15907.9461424365,0.0,1.0
2008-04-08,20.58,20.58,19.76,20.12,13000,12.1607150456677,12.1607150456677,11.6761773227597,11.8889012011096,22000.3510480506,0.0,1.0
2008-04-09,19.43,20.65,19.43,20.24,12200,11.4811804342723,12.2020780220135,11.4811804342723,11.9598091605595,20646.4832912474,0.0,1.0
2008-04-10,19.35,19.58,19.18,19.35,9100,11.4339084613057,11.5698153835848,11.3334555187516,11.4339084613057,15400.2457336353,0.0,1.0
2008-04-11,18.62,19.49,18.62,19.06,10000,11.0025517079851,11.5166344139973,11.0025517079851,11.2625475593016,16923.3469600389,0.0,1.0
2008-04-14,18.5,18.69,18.5,18.62,10300,10.9316437485351,11.0439146843309,10.9316437485351,11.0025517079851,17431.0473688401,0.0,1.0
2008-04-15,19.5,19.5,18.5,18.5,12200,11.5225434106181,11.5225434106181,10.9316437485351,10.9316437485351,20646.4832912474,0.0,1.0
2008-04-16,21.1,21.14,19.194,19.3,21400,12.4679828699509,12.4916188564342,11.3417281140207,11.4043634782015,36215.9624944831,0.0,1.0
2008-04-17,20.76,21.1,20.51,21.05,8700,12.2670769848427,12.4679828699509,12.1193520693219,12.4384378868467,14723.3118552338,0.0,1.0
2008-04-18,20.36,21.5,20.25,21.34,23000,12.0307171200095,12.7043427347841,11.9657181571804,12.6097987888508,38923.6980080893,0.0,1.0
2008-04-21,19.32,20.89,19.07,20.25,10900,11.4161814714432,12.3438939409135,11.2684565559224,11.9657181571804,18446.4481864423,0.0,1.0
2008-04-22,19.86,21.48,19.1,21.48,20400,11.735267288968,12.6925247415424,11.2861835457849,12.6925247415424,34523.6277984793,0.0,1.0
2008-04-23,20.57,22.11,19.84,19.98,11000,12.1548060490469,13.0647915286547,11.7234492957263,11.8061752484179,18615.6816560428,0.0,1.0
2008-04-24,21.33,22.15,20.54,20.54,11400,12.60388979223,13.088427515138,12.1370790591844,12.1370790591844,19292.6155344443,0.0,1.0
2008-04-25,22.35,22.78,21.87,21.99,24000,13.2066074475546,13.4606943022503,12.9229756097548,12.9938835692047,40616.0327040933,0.0,1.0
2008-04-28,22.69,22.92,21.83,22.28,19700,13.4075133326628,13.5434202549419,12.8993396232715,13.1652444712088,33338.9935112766,0.0,1.0
2008-04-29,22.57,22.85,21.6,22.62,9500,13.437058315767,13.603756425134,12.8595684368882,13.4668258352968,15956.9896149372,0.17,1.0
2008-04-30,21.61,23.05,21.61,22.69,11400,12.8655219407942,13.7228265032534,12.8655219407942,13.5085003626386,19148.3875379247,0.0,1.0
2008-05-01,23.64,23.64,21.19,21.58,14700,14.0740832337054,14.0740832337054,12.6154747767436,12.8476614290763,24691.3418252187,0.0,1.0
2008-05-02,21.58,24.0,21.0101,24.0,16100,12.8476614290763,14.2884093743202,12.5083712414752,14.2884093743202,27042.8981895252,0.0,1.0
2008-05-05,21.07,23.75,21.07,21.84,22800,12.544032729872,14.1395717766711,12.544032729872,13.0024525306314,38296.7750758493,0.0,1.0
2008-05-06,22.95,24.0,21.04,21.04,39300,13.6632914641937,14.2884093743202,12.5261722181541,12.5261722181541,66011.5465123195,0.0,1.0
2008-05-07,20.66,23.57,20.42,23.02,24000,12.2999390697273,14.0324087063637,12.1570549759841,13.7049659915355,40312.3948166837,0.0,1.0
2008-05-08,20.9,21.59,20.31,20.83,28400,12.4428231634705,12.8536149329822,12.0915664330185,12.4011486361288,47703.0005330757,0.0,1.0
2008-05-09,21.44,21.84,20.55,20.84,15800,12.7643123743927,13.0024525306314,12.2344505267617,12.4071021400347,26538.9932543168,0.0,1.0
2008-05-12,22.33,22.95,21.55,21.55,12400,13.2941742220238,13.6632914641937,12.8298009173584,12.8298009173584,20828.0706552865,0.0,1.0
2008-05-13,21.81,22.94,21.36,22.4,13100,12.9845920189135,13.6573379602877,12.716684343145,13.3358487493655,22003.8488374398,0.0,1.0
2008-05-14,22.54,22.67,22.03,22.11,12100,13.4191978040491,13.4965933548266,13.1155691048448,13.1631971360925,20324.1657200779,0.0,1.0
2008-05-15,22.11,22.59,21.27,22.25,25800,13.1631971360925,13.4489653235789,12.6631028079913,13.246546190776,43335.8244279349,0.0,1.0
2008-05-16,21.23,23.0,20.77,22.63,28100,12.6392887923674,13.6930589837235,12.365427612693,13.4727793392028,47199.0955978672,0.0,1.0
2008-05-19,21.95,22.14,20.6,20.98,34200,13.067941073597,13.1810576478104,12.2642180462915,12.4904511947183,57445.1626137743,0.0,1.0
2008-05-20,21.46,21.89,20.6,21.89,14100,12.7762193822047,13.0322200501612,12.2642180462915,13.0322200501612,23683.5319548016,0.0,1.0
2008-05-21,21.21,22.19,20.6,21.68,59800,12.6273817845555,13.2108251673402,12.2642180462915,12.9071964681359,100445.050418237,0.0,1.0
2008-05-22,21.73,22.35,21.42,21.59,7100,12.9369639876658,13.3060812298357,12.7524053665808,12.8536149329822,11925.7501332689,0.0,1.0
2008-05-23,21.02,22.07,20.8,21.48,12100,12.5142652103421,13.1393831204686,12.3832881244109,12.7881263900166,20324.165720078,0.0,1.0
2008-05-27,21.46,22.09,20.87,21.43,29700,12.7762193822047,13.1512901282806,12.4249626517526,12.7583588704868,49886.5885856458,0.0,1.0
2008-05-28,21.95,21.99,21.73,21.73,9100,13.067941073597,13.0917550892209,12.9369639876658,12.9369639876658,15285.1163679926,0.0,1.0
2008-05-29,22.48,22.5,21.44,21.93,16300,13.3834767806133,13.3953837884252,12.7643123743927,13.0560340657851,27378.8348129976,0.0,1.0
2008-05-30,22.03,22.45,21.29,22.45,32700,13.1155691048448,13.3656162688954,12.6750098158032,13.3656162688954,54925.6379377313,0.0,1.0
2008-06-02,21.01,22.03,20.61,21.88,20000,12.5083117064362,13.1155691048448,12.2701715501975,13.0262665462553,33593.6623472362,0.0,1.0
2008-06-03,21.0,21.73,21.0,21.21,14100,12.5023582025302,12.9369639876658,12.5023582025302,12.6273817845555,23683.5319548016,0.0,1.0
2008-06-04,21.57,21.96,20.99,21.0,11600,12.8417079251703,13.073894577503,12.4964046986242,12.5023582025302,19484.3241613971,0.0,1.0
2008-06-05,21.7,22.0,21.54,21.99,20700,12.9191034759479,13.0977085931269,12.8238474134524,13.0917550892209,34769.4405293895,0.0,1.0
2008-06-06,20.38,22.0,20.38,21.47,14200,12.1332409603603,13.0977085931269,12.1332409603603,12.7821728861106,23851.5002665377,0.0,1.0
2008-06-09,19.96,21.05,19.53,20.67,33400,11.8831937963097,12.53212572206,11.6271931283531,12.3058925736333,56101.4161198845,0.0,1.0
2008-06-10,20.13,20.53,19.56,19.73,37000,11.9844033627111,12.2225435189498,11.645053640071,11.7462632064724,62148.2753423872,0.0,1.0
2008-06-11,20.02,20.79,19.8,19.96,18900,11.9189148197455,12.3773346205049,11.7879377338142,11.8831937963097,31746.0109181382,0.0,1.0
2008-06-12,19.96,20.6,19.81,20.6,13200,11.8831937963097,12.2642180462915,11.7938912377201,12.2642180462915,22171.8171491759,0.0,1.0
2008-06-13,19.48,20.595,19.46,20.21,24000,11.5974256088232,12.2612412943385,11.5855186010113,12.0320313939588,40312.3948166838,0.0,1.0
2008-06-16,18.67,19.45,18.51,19.45,39300,11.1151917924399,11.5795650971053,11.0199357299445,11.5795650971053,66011.5465123196,0.0,1.0
2008-06-17,18.53,19.5,18.51,18.61,49700,11.0318427377564,11.6093326166352,11.0199357299445,11.0794707690041,83480.2509328824,0.0,1.0
2008-06-18,17.53,19.0,17.52,18.585,33400,10.4364923471597,11.3116574213368,10.4305388432538,11.0645870092392,56101.4161198849,0.0,1.0
2008-06-19,17.38,18.61,17.15,17.53,28400,10.3471897885702,11.0794707690041,10.210259198733,10.4364923471597,47703.0005330757,0.0,1.0
2008-06-20,16.98,17.81,16.57,16.8,71500,10.1090496323316,10.6031904565268,9.86495597218692,10.0018865620242,120097.342891369,0.0,1.0
2008-06-23,16.49,18.0,16.49,17.14,22800,9.81732794093918,10.7163070307402,9.81732794093918,10.204305694827,38296.7750758494,0.0,1.0
2008-06-24,16.53,17.97,16.5,16.5,25000,9.84114195656305,10.6984465190223,9.82328144484515,9.82328144484515,41992.0779340454,0.0,1.0
2008-06-25,16.95,17.46,16.64,16.64,26500,10.0911891206137,10.394817819818,9.90663049952869,9.90663049952869,44511.602610088,0.0,1.0
2008-06-26,16.96,17.54,16.53,17.54,47800,10.0971426245196,10.4424458510657,9.84114195656305,10.4424458510657,80288.853009895,0.0,1.0
2008-06-27,17.03,17.24,16.54,16.66,200400,10.1388171518614,10.2638407338867,9.84709546046902,9.91853750734062,336608.496719308,0.0,1.0
2008-06-30,16.5,17.23,16.44,16.87,28100,9.82328144484515,10.2578872299807,9.78756042140935,10.0435610893659,47199.0955978671,0.0,1.0
2008-07-01,16.71,16.83,16.13,16.49,32500,9.94830502687046,10.0197470737421,9.60300180032438,9.81732794093918,54589.701314259,0.0,1.0
2008-07-02,16.39,16.73,16.23,16.64,42800,9.75779290187952,9.96021203468239,9.66253683938405,9.90663049952869,71890.4374230858,0.0,1.0
2008-07-03,16.41,17.45,16.33,16.36,11600,9.76969990969145,10.388864315912,9.72207187844372,9.73993239016162,19484.3241613971,0.0,1.0
2008-07-07,15.42,16.99,14.73,16.57,88700,9.18030302300074,10.1150031362375,8.76951125348904,9.86495597218692,148987.892509993,0.0,1.0
2008-07-08,14.71,15.5,13.79,15.46,96700,8.7576042456771,9.22793105424848,8.20988188632816,9.20411703862461,162425.357448888,0.0,1.0
2008-07-09,14.76,15.28,14.47,14.47,47400,8.78737176520694,9.09695396831721,8.6147201519339,8.6147201519339,79616.9797629501,0.0,1.0
2008-07-10,14.85,14.85,14.25,14.45,35200,8.84095330036064,8.84095330036064,8.48374306600263,8.60281314412197,59124.8457311359,0.0,1.0
2008-07-11,14.85,15.0,14.24,14.7,57200,8.84095330036064,8.93025585895014,8.47778956209667,8.75165074177114,96077.8743130959,0.0,1.0
2008-07-14,14.36,15.0,14.0,14.7,27700,8.54923160896827,8.93025585895014,8.33490546835346,8.75165074177114,46527.2223509223,0.0,1.0
2008-07-15,13.99,14.68,13.92,14.15,45900,8.3289519644475,8.7397437339592,8.28727743710573,8.42420802694297,77097.4550869074,0.0,1.0
2008-07-16,14.77,14.88,13.5,13.98,46600,8.7933252691129,8.85881381207854,8.03723027305512,8.32299846054153,78273.2332690607,0.0,1.0
2008-07-17,15.37,15.68,14.815,15.0,25700,9.15053550347091,9.33509412455588,8.82011603668975,8.93025585895014,43167.8561161987,0.0,1.0
2008-07-18,15.35,16.36,15.16,15.47,34800,9.13862849565898,9.73993239016162,9.02551192144561,9.21007054253058,58452.9724841912,0.0,1.0
2008-07-21,16.06,16.48,15.25,15.69,19800,9.56132727298261,9.81137443703322,9.07909345659931,9.34104762846185,33257.725723764,0.0,1.0
2008-07-22,18.9,20.8,15.585,15.91,43000,11.2521223822772,12.3832881244109,9.27853583744919,9.47202471439311,72226.374046558,0.0,1.0
2008-07-23,19.2,20.0,18.21,18.76,44400,11.4307274994562,11.9070078119335,10.8413306127655,11.1687733275936,74577.9304108645,0.0,1.0
2008-07-24,18.99,21.85,18.78,20.5,38600,11.3057039174309,13.0084060345374,11.1806803354056,12.2046830072319,64835.768330166,0.0,1.0
2008-07-25,19.74,19.97,19.2,19.24,31300,11.7522167103784,11.8891473002156,11.4307274994562,11.45454151508,52574.0815734248,0.0,1.0
2008-07-28,18.02,19.46,17.55,19.45,31600,10.7282140385521,11.5855186010113,10.4483993549717,11.5795650971053,53077.9865086334,0.0,1.0
2008-07-29,18.74,19.93,17.85,18.13,47800,11.2580758861831,11.9729697124669,10.7234073942566,10.8916177063234,79567.0600425931,0.17,1.0
2008-07-30,18.78,18.9,18.1,18.49,11200,11.2821059307641,11.354196064507,10.8735951728877,11.1078881075521,18643.3278760887,0.0,1.0
2008-07-31,18.87,19.25,18.185,18.43,14400,11.3361735310713,11.5644589545905,10.9246590176222,11.0718430406806,23969.9929835426,0.0,1.0
2008-08-01,18.6,18.96,17.895,18.84,71000,11.1739707301498,11.3902411313785,10.7504411944102,11.3181509976356,118185.382071633,0.0,1.0
2008-08-04,17.67,18.3,17.55,17.73,28400,10.6152721936423,10.9937453957925,10.5431820598994,10.6513172605137,47274.1528286533,0.0,1.0
2008-08-05,17.53,18.63,17.18,17.92,42100,10.5311670376089,11.1919932635855,10.3209041475254,10.7654599722733,70078.9378199404,0.0,1.0
2008-08-06,16.83,17.69,16.32,17.52,69100,10.110641257442,10.6272872159328,9.80425818903463,10.5251595264636,115022.674664082,0.0,1.0
2008-08-07,15.92,16.71,15.92,16.71,14900,9.56395774322495,10.0385511236991,9.56395774322495,10.0385511236991,24802.2844065823,0.0,1.0
2008-08-08,16.86,16.88,15.37,15.64,25600,10.1286637908777,10.1406788131682,9.23354463023665,9.39574743115818,42613.3208596312,0.0,1.0
2008-08-11,18.73,19.0,16.36,17.1,35200,11.2520683750379,11.4142711759594,9.82828823361559,10.2728440583635,58593.316181993,0.0,1.0
2008-08-12,18.9,18.93,18.2,18.5,23200,11.354196064507,11.3722185979427,10.9336702843401,11.1138956186973,38618.3220290409,0.0,1.0
2008-08-13,18.56,19.11,18.155,19.03,70800,11.1499406855688,11.4803537985571,10.9066364841865,11.4322937093952,117852.465502418,0.0,1.0
2008-08-14,18.72,19.0,18.22,18.22,16500,11.2460608638927,11.4142711759594,10.9456853066306,10.9456853066306,27465.6169603091,0.0,1.0
2008-08-15,17.58,19.36,17.4,19.11,42100,10.5612045933351,11.6305415771881,10.4530693927207,11.4803537985571,70078.9378199404,0.0,1.0
2008-08-18,17.13,17.7,16.71,17.59,15700,10.2908665917992,10.633294727078,10.0385511236991,10.5672121044803,26133.9506834458,0.0,1.0
2008-08-19,16.78,17.16,16.65,16.7,17500,10.0806037017158,10.3088891252349,10.0025060568276,10.0325436125538,29130.1998063884,0.0,1.0
2008-08-20,16.77,17.37,16.57,16.83,5300,10.0745961905705,10.435046859285,9.95444596766567,10.110641257442,8822.28908422054,0.0,1.0
2008-08-21,15.89,17.625,15.816,16.5,28800,9.54593520978923,10.5882383934887,9.50147962731444,9.91239338964898,47939.9859670852,0.0,1.0
2008-08-22,15.83,16.25,15.76,15.81,34400,9.50989014291778,9.76220561101793,9.46783756490109,9.49787512062729,57261.6499051295,0.0,1.0
2008-08-25,15.33,16.39,15.17,15.99,13000,9.20951458565569,9.84631076705132,9.11339440733182,9.60601032124165,21639.5769990315,0.0,1.0
2008-08-26,15.6,15.85,15.09,15.37,7700,9.37171738657721,9.52190516520826,9.06533431816988,9.23354463023665,12817.287914811,0.0,1.0
2008-08-27,15.99,16.27,15.53,15.53,9000,9.60601032124165,9.77422063330842,9.32966480856052,9.32966480856052,14981.2456147141,0.0,1.0
2008-08-28,15.99,16.41,15.65,15.67,7800,9.60601032124165,9.8583257893418,9.40175494230343,9.41376996459391,12983.7461994189,0.0,1.0
2008-08-29,15.8,15.99,15.63,15.98,11700,9.49186760948205,9.60601032124165,9.38973992001294,9.6000028100964,19475.6192991284,0.0,1.0
2008-09-02,15.69,16.28,15.57,16.28,6900,9.42578498688439,9.78022814445366,9.35369485314149,9.78022814445366,11485.6216379475,0.0,1.0
2008-09-03,15.75,15.88,15.4601,15.88,35700,9.46183005375584,9.53992769864399,9.28767230565528,9.53992769864399,59425.6076050327,0.0,1.0
2008-09-04,15.8,16.05,15.6,15.6,86400,9.49186760948205,9.6420553881131,9.37171738657721,9.37171738657721,143819.957901256,0.0,1.0
2008-09-05,16.21,16.21,15.77,15.94,26800,9.73817556643697,9.73817556643697,9.47384507604633,9.57597276551544,44610.8202749265,0.0,1.0
2008-09-08,16.14,16.52,15.9,16.52,49800,9.69612298842027,9.92440841193946,9.55194272093447,9.92440841193946,82896.2257347515,0.0,1.0
2008-09-09,16.0,16.49,16.0,16.16,12200,9.61201783238689,9.90638587850374,9.61201783238689,9.70813801071076,20307.910722168,0.0,1.0
2008-09-10,16.25,16.71,16.0,16.33,21600,9.76220561101793,10.0385511236991,9.61201783238689,9.81026570017987,35954.9894753139,0.0,1.0
2008-09-11,16.22,16.29,16.12,16.2,24300,9.74418307758221,9.7862356555989,9.68410796612979,9.73216805529172,40449.3631597281,0.0,1.0
2008-09-12,16.17,16.25,16.05,16.23,9500,9.714145521856,9.76220561101793,9.6420553881131,9.75019058872745,15813.5370377538,0.0,1.0
2008-09-15,16.0,16.21,16.0,16.04,28700,9.61201783238689,9.73817556643697,9.61201783238689,9.63604787696785,47773.5276824772,0.0,1.0
2008-09-16,16.45,16.45,15.76,15.76,50600,9.88235583392277,9.88235583392277,9.46783756490109,9.46783756490109,84227.8920116149,0.0,1.0
2008-09-17,15.58,16.18,15.5,16.04,19600,9.35970236428673,9.72015303300124,9.3116422751248,9.63604787696785,32625.8237831552,0.0,1.0
2008-09-18,19.99,19.99,15.32,15.93,46700,12.0090147793384,12.0090147793384,9.20350707451045,9.5699652543702,77736.0189119053,0.0,1.0
2008-09-19,23.11,23.11,19.92,21.96,130200,13.8833582566538,13.8833582566538,11.9669622013217,13.192494474951,216728.686559531,0.0,1.0
2008-09-22,22.34,24.0,21.1,22.59,23500,13.4207798984702,14.4180267485803,12.6758485164602,13.5709676771012,39117.6968828646,0.0,1.0
2008-09-23,21.66,22.0,20.47,21.78,36400,13.0122691405937,13.216524519532,12.29737531431,13.0843592743367,60590.8155972885,0.0,1.0
2008-09-24,20.39,22.0,20.28,20.61,5400,12.249315225148,13.216524519532,12.1832326025504,12.3814804703434,8988.7473688285,0.0,1.0
2008-09-25,20.87,21.9,20.665,21.87,19200,12.5376757601196,13.1564494080796,12.4145217816422,13.1384268746438,31959.9906447236,0.0,1.0
2008-09-26,20.94,21.0,20.09,20.98,8400,12.5797283381363,12.6157734050078,12.0690898907908,12.6037583827173,13982.4959070666,0.0,1.0
2008-09-29,19.66,22.0,19.66,20.23,16200,11.8107669115454,13.216524519532,11.8107669115454,12.1531950468242,26966.2421064854,0.0,1.0
2008-09-30,20.86,22.68,20.485,22.0,13300,12.5316682489744,13.6250352774084,12.3063865810278,13.216524519532,22138.9518528553,0.0,1.0
2008-10-01,20.65,21.63,19.84,21.21,10600,12.4055105149243,12.994246607158,11.9189021121597,12.7419311390579,17644.5781684411,0.0,1.0
2008-10-02,20.19,21.1,19.92,20.61,44600,12.1291650022432,12.6758485164602,11.9669622013217,12.3814804703434,74240.3949351389,0.0,1.0
2008-10-03,19.62,21.55,19.62,20.17,5200,11.7867368669644,12.9461865179961,11.7867368669644,12.1171499799527,8655.83079961262,0.0,1.0
2008-10-06,21.92,22.0,19.0,19.37,13100,13.16846443037,13.216524519532,11.4142711759594,11.6365490883334,21806.0352836395,0.0,1.0
2008-10-07,19.73,21.58,18.89,20.14,14300,11.8528194895621,12.9642090514318,11.3481885533618,12.099127446517,23803.5346989346,0.0,1.0
2008-10-08,21.72,23.05,18.66,18.82,13300,13.0483142074652,13.8473131897824,11.2100157970212,11.3061359753451,22138.9518528553,0.0,1.0
2008-10-09,14.96,21.71,14.75,21.71,52600,8.98723667328174,13.04230669632,8.86107893923166,13.04230669632,87557.0577037736,0.0,1.0
2008-10-10,16.62,16.85,14.0,14.99,34700,9.98448352339188,10.1226562797324,8.41051560333853,9.00525920671747,57761.0247589533,0.0,1.0
2008-10-13,21.18,21.18,16.5,17.21,35600,12.7239086056221,12.7239086056221,9.91239338964898,10.3389266809611,59259.1493204249,0.0,1.0
2008-10-14,21.58,22.74,20.67,22.6,22800,12.9642090514318,13.6610803442799,12.4175255372148,13.5769751882465,37952.4888906092,0.0,1.0
2008-10-15,20.58,22.79,20.51,20.96,11700,12.3634579369076,13.6911179000061,12.3214053588909,12.5917433604268,19475.6192991284,0.0,1.0
2008-10-16,22.57,23.19,20.5,20.5,27100,13.5589526548108,13.9314183458157,12.3153978477457,12.3153978477457,45110.1951287501,0.0,1.0
2008-10-17,23.35,24.5,21.51,21.99,36600,14.0275385241396,14.7184023058424,12.9221564734151,13.2105170083867,60923.7321665042,0.0,1.0
2008-10-20,22.04,24.0,21.4,24.0,33500,13.2405545641129,14.4180267485803,12.8560738508175,14.4180267485803,55763.5253436583,0.0,1.0
2008-10-21,19.73,22.47,19.41,22.47,17800,11.8528194895621,13.4988775433583,11.6605791329143,13.4988775433583,29629.5746602123,0.0,1.0
2008-10-22,19.15,21.03,19.0,19.46,18800,11.5043838431381,12.6337959384435,11.4142711759594,11.6906166886406,31294.1575062916,0.0,1.0
2008-10-23,18.75,19.77,18.68,19.21,9800,11.2640833973284,11.876849534143,11.2220308193117,11.5404289100095,16312.9118915776,0.0,1.0
2008-10-24,18.24,18.88,18.0,18.01,12100,10.9577003289211,11.3421810422165,10.8135200614352,10.8195275725805,20141.45243756,0.0,1.0
2008-10-27,19.75,22.46,18.13,18.13,14500,11.9669622013217,13.609011191984,10.9853683397449,10.9853683397449,23930.4674972878,0.17,1.0
2008-10-28,20.41,21.22,18.8725,20.55,16900,12.3668708115937,12.8576677423821,11.4352655263009,12.4516999107423,27891.3724623561,0.0,1.0
2008-10-29,20.72,21.22,19.4225,20.38,16500,12.5547066739942,12.8576677423821,11.7685227015276,12.3486931474904,27231.2216348447,0.0,1.0
2008-10-30,19.97,22.96,19.82,21.1,25000,12.1002650714124,13.9119722603719,12.009376750896,12.784957085969,41259.4267194615,0.0,1.0
2008-10-31,19.96,21.05,19.34,20.79,28100,12.0942058500446,12.7546609791302,11.7185341252436,12.5971212235685,46375.5956326749,0.0,1.0
2008-11-03,19.99,21.39,19.4,19.83,19500,12.1123835141479,12.960674505634,11.7548894534502,12.0154359722637,32182.35284118,0.0,1.0
2008-11-04,21.14,21.24,19.0,19.9,10700,12.80919397144,12.8697861851176,11.5125205987398,12.057850521838,17659.0346359296,0.0,1.0
2008-11-05,19.83,21.24,19.21,20.76,8800,12.0154359722637,12.8697861851176,11.6397642474628,12.5789435594652,14523.3182052506,0.0,1.0
2008-11-06,20.2,20.67,19.08,20.14,8200,12.2396271628708,12.5244105671554,11.5609943696819,12.2032718346642,13533.0919639834,0.0,1.0
2008-11-07,19.77,20.55,19.29,20.41,8100,11.9790806440572,12.4516999107423,11.6882380184048,12.3668708115937,13368.0542571056,0.0,1.0
2008-11-10,20.14,20.45,19.52,20.14,14200,12.2032718346642,12.3911076970647,11.8276001098632,12.2032718346642,23435.3543766543,0.0,1.0
2008-11-11,20.01,20.5,19.71,19.85,18400,12.1245019568834,12.4214038039035,11.9427253158506,12.0275544149993,30366.9380655238,0.0,1.0
2008-11-12,17.83,19.67,17.83,19.55,8400,10.8035916987122,11.9184884303796,10.8035916987122,11.8457777739665,13863.1673777391,0.0,1.0
2008-11-13,19.59,20.09,17.45,18.06,11700,11.8700146594376,12.1729757278254,10.5733412867374,10.9429537901706,19309.411704708,0.0,1.0
2008-11-14,17.85,19.28,17.81,18.26,7400,10.8157101414477,11.6821787970371,10.7914732559767,11.0641382175258,12212.7903089607,0.0,1.0
2008-11-17,18.67,18.79,17.75,17.75,4600,11.3125662936038,11.3852769500169,10.7551179277701,10.7551179277701,7591.73451638098,0.0,1.0
2008-11-18,18.21,18.61,17.58,18.06,7400,11.033842110687,11.2762109653973,10.6521111645182,10.9429537901706,12212.7903089606,0.0,1.0
2008-11-19,16.61,17.98,16.61,17.51,11800,10.0643666918457,10.8944800192285,10.0643666918457,10.6096966149439,19474.449411586,0.0,1.0
2008-11-20,14.84,17.6,14.84,16.25,15200,8.99188450975259,10.6642296072538,8.99188450975259,9.84623472260644,25085.7314454327,0.0,1.0
2008-11-21,14.31,16.0,14.05,15.55,19600,8.67074577726143,9.6947541884125,8.51320602169973,9.4220892268634,32347.390548058,0.0,1.0
2008-11-24,16.39,16.39,14.12,15.02,15100,9.93106382175505,9.93106382175505,8.55562057127403,9.10095049437223,24920.6937385549,0.0,1.0
2008-11-25,18.28,18.28,16.07,16.87,9600,11.0762566602613,11.0762566602613,9.7371687379868,10.2219064474074,15843.6198602733,0.0,1.0
2008-11-26,20.0,20.0,17.15,17.74,15800,12.1184427355156,12.1184427355156,10.3915646457046,10.7490587064024,26075.9576866999,0.0,1.0
2008-11-28,20.16,20.16,19.43,19.71,1900,12.2153902773997,12.2153902773997,11.7730671175534,11.9427253158506,3135.7164306791,0.0,1.0
2008-12-01,16.82,20.0,16.82,19.34,15300,10.1916103405686,12.1184427355156,10.1916103405686,11.7185341252436,25250.7691523107,0.0,1.0
2008-12-02,17.44,17.44,16.25,17.4,15400,10.5672820653696,10.5672820653696,9.84623472260644,10.5430451798986,25415.8068591885,0.0,1.0
2008-12-03,19.71,20.0,16.69,16.75,7200,11.9427253158506,12.1184427355156,10.1128404627878,10.1491957909943,11882.714895205,0.0,1.0
2008-12-04,18.04,20.0,18.04,19.24,9700,10.9308353474351,12.1184427355156,10.9308353474351,11.657941911566,16008.6575671511,0.0,1.0
2008-12-05,19.98,20.21,16.89,17.62,12300,12.1063242927801,12.2456863842385,10.2340248901429,10.6763480499893,20299.6379459752,0.0,1.0
2008-12-08,21.49,21.49,19.28,20.5,37300,13.0212667193115,13.0212667193115,11.6821787970371,12.4214038039035,61559.0646654371,0.0,1.0
2008-12-09,21.36,21.5,19.54,21.12,10700,12.9424968415307,13.0273259406793,11.8397185525988,12.7970755287045,17659.0346359296,0.0,1.0
2008-12-10,21.8,21.9,20.28,21.5,11100,13.209102581712,13.2696947953896,12.2881009338128,13.0273259406793,18319.185463441,0.0,1.0
2008-12-11,19.87,21.62,19.87,21.32,14200,12.0396728577348,13.1000365970924,12.0396728577348,12.9182599560597,23435.3543766542,0.0,1.0
2008-12-12,21.43,21.88,18.55,19.3,25200,12.984911391105,13.2575763526541,11.2398556371907,11.6942972397726,41589.5021332174,0.0,1.0
2008-12-15,20.37,21.98,19.9201,21.5,4100,12.3426339261227,13.3181685663317,12.0700295567872,13.0273259406793,6766.5459819917,0.0,1.0
2008-12-16,21.6,21.95,19.57,20.88,27200,13.0879181543569,13.2999909022284,11.857896216702,12.6516542158783,44890.2562707743,0.0,1.0
2008-12-17,21.53,21.95,21.1385,21.21,15900,13.0455036047826,13.2999909022284,12.8082850882349,12.8516085210143,26240.9953935776,0.0,1.0
2008-12-18,20.49,21.96,19.99,21.43,19800,12.4153445825358,13.3060501235962,12.1123835141479,12.984911391105,32677.4659618136,0.0,1.0
2008-12-19,20.56,21.36,20.11,21.25,38400,12.4577591321101,12.9424968415307,12.185094170561,12.8758454064854,63374.479441093,0.0,1.0
2008-12-22,21.78,21.78,19.7,20.56,16100,13.1969841389765,13.1969841389765,11.9366660944829,12.4577591321101,26571.0708073334,0.0,1.0
2008-12-23,21.6,21.71,20.03,21.58,10300,13.0879181543569,13.1545695894022,12.1366203996189,13.0757997116214,16998.8838084182,0.0,1.0
2008-12-24,21.485,21.93,20.46,21.55,6700,13.0182371086277,13.2878724594929,12.3971669184325,13.0576220475181,11057.5263608157,0.0,1.0
2008-12-26,21.89,21.9,21.06,21.65,8500,13.2636355740219,13.2696947953896,12.760720200498,13.1182142611957,14028.2050846169,0.0,1.0
2008-12-29,21.34,21.87,21.08,21.87,4200,12.9303783987952,13.2515171312863,12.7728386432335,13.2515171312863,6931.58368886955,0.0,1.0
2008-12-30,20.96,21.9,20.63,21.74,10800,12.7001279868204,13.2696947953896,12.5001736816844,13.1727472535055,17824.0723428074,0.0,1.0
2008-12-31,21.0,21.7,20.72,20.91,33900,12.7243648722914,13.1485103680345,12.5547066739942,12.6698318799816,55947.7826315901,0.0,1.0
2009-01-02,21.0,21.61,20.6,21.0,15900,12.7243648722914,13.0939773757246,12.4819960175811,12.7243648722914,26240.9953935777,0.0,1.0
2009-01-05,21.0,21.35,20.84,21.28,8000,12.7243648722914,12.9364376201629,12.6274173304073,12.8940230705886,13203.0165502278,0.0,1.0
2009-01-06,20.98,21.28,20.79,21.0,9300,12.7122464295559,12.8940230705886,12.5971212235685,12.7243648722914,15348.5067396397,0.0,1.0
2009-01-07,19.52,20.6,19.05,20.6,17000,11.8276001098632,12.4819960175811,11.5428167055786,12.4819960175811,28056.4101692341,0.0,1.0
2009-01-08,20.12,20.12,19.35,19.73,17300,12.1911533919287,12.1911533919287,11.7245933466114,11.9548437585862,28551.5232898675,0.0,1.0
2009-01-09,18.98,20.0,18.98,20.0,13300,11.5004021560043,12.1184427355156,11.5004021560043,12.1184427355156,21950.0150147537,0.0,1.0
2009-01-12,17.81,19.67,17.77,19.59,21700,10.7914732559767,11.9184884303796,10.7672363705056,11.8700146594376,35813.1823924926,0.0,1.0
2009-01-13,18.64,18.64,17.51,17.65,12300,11.2943886295006,11.2943886295006,10.6096966149439,10.6945257140925,20299.6379459751,0.0,1.0
2009-01-14,16.75,18.63,16.75,18.03,29400,10.1491957909943,11.2883294081328,10.1491957909943,10.9247761260673,48521.0858220871,0.0,1.0
2009-01-15,17.2,17.2,16.44,16.79,12300,10.4218607525434,10.4218607525434,9.96135992859384,10.1734326764654,20299.6379459752,0.0,1.0
2009-01-16,17.25,18.04,16.65,17.13,33300,10.4521568593822,10.9308353474351,10.0886035773168,10.3794462029691,54957.5563903231,0.0,1.0
2009-01-20,15.23,17.29,15.22,16.89,19600,9.22819414309515,10.4763937448533,9.22213492172739,10.2340248901429,32347.390548058,0.0,1.0
2009-01-21,16.13,16.13,15.0,15.53,11800,9.77352406619335,9.77352406619335,9.08883205163672,9.40997078412788,19474.4494115859,0.0,1.0
2009-01-22,15.08,16.1413,15.07,15.73,5000,9.13730582257878,9.78037098633892,9.13124660121102,9.53115521148304,8251.88534389234,0.0,1.0
2009-01-23,15.06,15.06,14.0401,15.01,8300,9.12518737984326,9.12518737984326,8.50720739254565,9.09489127300447,13698.1296708613,0.0,1.0
2009-01-26,14.01,15.61,13.63,14.64,20800,8.48896913622869,9.45844455506994,8.2587187242539,8.87070008239744,34327.8430305922,0.0,1.0
2009-01-27,13.02,14.25,12.85,14.0,31800,7.88910622082067,8.63439044905488,7.78609945756879,8.48290991486094,52481.9907871553,0.0,1.0
2009-01-28,13.82,14.03,13.61,14.0,10900,8.3738439302413,8.50108757896421,8.24660028151838,8.48290991486094,17989.1100496853,0.0,1.0
2009-01-29,13.21,13.62,13.21,13.55,6700,8.00423142680807,8.25265950288614,8.00423142680807,8.21024495331184,11057.5263608157,0.0,1.0
2009-01-30,12.25,13.0,12.25,13.0,22200,7.42254617550332,7.87698777808516,7.42254617550332,7.87698777808516,36638.370926882,0.0,1.0
2009-02-02,12.94,13.0,12.0,12.0,8100,7.84063244987861,7.87698777808516,7.27106564130937,7.27106564130937,13368.0542571056,0.0,1.0
2009-02-03,12.71,13.04,12.06,13.04,16800,7.76186257209776,7.96339008183751,7.36491444685279,7.96339008183751,27509.8918612122,0.1,1.0
2009-02-04,12.42,13.02,12.332,12.75,12000,7.58476263929616,7.95117629336843,7.53102197003222,7.78629014903591,19649.9227580087,0.0,1.0
2009-02-05,12.79,13.0,12.26,12.26,12000,7.81071772597406,7.93896250489936,7.48705233154355,7.48705233154355,19649.9227580087,0.0,1.0
2009-02-06,12.94,12.95,12.73,12.73,10300,7.90232113949213,7.90842803372667,7.77407636056683,7.77407636056683,16866.1837006242,0.0,1.0
2009-02-09,12.91,13.0,12.8101,12.95,7000,7.88400045678852,7.93896250489936,7.82299258338548,7.90842803372667,11462.4549421718,0.0,1.0
2009-02-10,11.53,12.86,11.49,12.8,14700,7.04124905242228,7.85346598561583,7.01682147548412,7.8168246202086,24071.1553785607,0.0,1.0
2009-02-11,11.25,11.78,11.16,11.57,16200,6.87025601385521,7.19392140828572,6.81529396574437,7.06567662936043,26527.3957233118,0.0,1.0
2009-02-12,11.29,11.63,11.0114,11.07,12600,6.89468359079336,7.10231799476766,6.72454551741914,6.76033191763353,20632.4188959092,0.0,1.0
2009-02-13,10.72,11.99,10.5,11.36,29100,6.5465906194247,7.32216618721102,6.41223894626487,6.93743185043513,47651.0626881712,0.0,1.0
2009-02-17,10.11,10.64,10.0,10.5,19800,6.17407007111788,6.4977354655484,6.10689423453797,6.41223894626487,32422.3725507145,0.0,1.0
2009-02-18,9.76,10.26,9.56,10.26,31100,5.96032877290906,6.26567348463595,5.8381908882183,6.26567348463595,50926.049814506,0.0,1.0
2009-02-19,9.39,9.94,9.39,9.94,15700,5.73437368623115,6.07025286913074,5.73437368623115,6.07025286913074,25708.6489417281,0.0,1.0
2009-02-20,8.5,9.71,8.26,9.63,34200,5.19086009935727,5.92979430173637,5.04429463772836,5.88093914786006,56002.2798603249,0.0,1.0
2009-02-23,7.18,8.85,7.18,8.64,19600,4.38475006039826,5.4046013975661,4.38475006039826,5.2763566186408,32094.873838081,0.0,1.0
2009-02-24,7.25,7.56,6.9,7.32,83200,4.42749832004003,4.6168120413107,4.2137570218312,4.47024657968179,136239.464455527,0.0,1.0
2009-02-25,6.77,7.3,6.75,7.2,33900,4.1343673967822,4.45803279121272,4.12215360831313,4.39696384886734,55511.0317913747,0.0,1.0
2009-02-26,6.49,7.05,6.2,6.97,131700,3.96337435821514,4.30536043534927,3.78627442541354,4.25650528147296,215657.902269146,0.0,1.0
2009-02-27,6.33,6.47,6.1,6.34,39300,3.86566405046253,3.95116056974606,3.72520548306816,3.87177094469707,64353.4970324787,0.0,1.0
2009-03-02,6.1,6.41,6.1,6.25,48000,3.72520548306816,3.91451920433884,3.72520548306816,3.81680889658623,78599.691032035,0.0,1.0
2009-03-03,6.66,7.35,6.22,6.22,33800,4.06719156020229,4.48856726238541,3.79848821388262,3.79848821388262,55347.2824350579,0.0,1.0
2009-03-04,7.08,7.53,6.72,6.8,81300,4.32368111805288,4.59849135860709,4.10383292560951,4.15268807948582,133128.226685509,0.0,1.0
2009-03-05,7.03,7.68,6.61,7.02,51900,4.29314664688019,4.69009477212516,4.0366570890296,4.28703975264565,84985.9159283878,0.0,1.0
2009-03-06,7.66,7.66,7.07,7.12,16100,4.67788098365608,4.67788098365608,4.31757422381834,4.34810869499103,26363.6463669951,0.0,1.0
2009-03-09,7.69,8.18,7.4,7.4,12600,4.6962016663597,4.99543948385206,4.5191017335581,4.5191017335581,20632.4188959092,0.0,1.0
2009-03-10,8.51,8.51,7.9,7.9,26000,5.19696699359181,5.19696699359181,4.82444644528499,4.82444644528499,42574.8326423523,0.0,1.0
2009-03-11,8.89,9.19,8.56,8.56,39700,5.42902897450425,5.61223580154039,5.2275014647645,5.2275014647645,65008.4944577456,0.0,1.0
2009-03-12,9.98,9.99,9.0,9.07,78200,6.09468044606889,6.10078734030343,5.49620481108417,5.53895307072594,128051.99663969,0.0,1.0
2009-03-13,9.58,10.38,9.5,10.0,38200,5.85040467668737,6.33895621545041,5.80154952281107,6.10689423453797,62552.2541129945,0.0,1.0
2009-03-16,8.79,9.8,8.58,9.53,33400,5.36796003215887,5.98475634984721,5.23971525323358,5.81987020551468,54692.285009791,0.0,1.0
2009-03-17,9.46,9.69,8.3,8.76,32500,5.77712194587292,5.91758051326729,5.06872221466651,5.34963934945526,53218.5408029403,0.0,1.0
2009-03-18,9.51,9.92,8.9,9.45,43000,5.80765641704561,6.05803908066166,5.43513586873879,5.77101505163838,70412.223216198,0.0,1.0
2009-03-19,9.48,9.99,9.2,9.69,18400,5.78933573434199,6.10078734030343,5.61834269577493,5.91758051326729,30129.8815622801,0.0,1.0
2009-03-20,9.4,9.72,9.3401,9.55,47200,5.74048058046569,5.9359011959709,5.70390028400081,5.83208399398376,77289.6961815011,0.0,1.0
2009-03-23,10.53,10.82,9.4987,9.77,35800,6.43055962896848,6.60765956177008,5.80075562656058,5.96643566714359,58622.2695613927,0.0,1.0
2009-03-24,10.49,11.256,9.93,10.42,36800,6.40613205203033,6.87392015039594,6.0641459748962,6.36338379238856,60259.7631245601,0.0,1.0
2009-03-25,10.74,11.53,10.7,11.49,30300,6.55880440789378,7.04124905242228,6.53437683095562,7.01682147548412,49616.0549639721,0.0,1.0
2009-03-26,11.64,12.0,10.62,11.0,20100,7.10842488900219,7.32827308144556,6.48552167707932,6.71758365799176,32913.6206196647,0.0,1.0
2009-03-27,10.89,11.69,10.8599,11.32,9700,6.65040782141185,7.13895936017488,6.63202606976589,6.91300427349698,15883.6875627237,0.0,1.0
2009-03-30,9.59,10.49,9.55,10.49,17400,5.85651157092191,6.40613205203033,5.83208399398376,6.40613205203033,28492.3879991127,0.0,1.0
2009-03-31,9.73,10.06,9.11,9.74,15500,5.94200809020544,6.1435355999452,5.56338064766409,5.94811498443998,25381.1502290946,0.0,1.0
2009-04-01,9.78,10.11,9.39,9.45,17600,5.97254256137813,6.17407007111788,5.73437368623115,5.77101505163838,28819.8867117462,0.0,1.0
2009-04-02,11.75,11.81,9.99,9.99,25600,7.17560072558211,7.21224209098934,6.10078734030343,6.10078734030343,41919.8352170853,0.0,1.0
2009-04-03,12.87,13.23,10.72,11.71,18900,7.85957287985036,8.07942107229373,6.5465906194247,7.15117314864396,30948.6283438638,0.0,1.0
2009-04-06,11.78,12.98,11.61,12.98,16900,7.19392140828572,7.92674871643028,7.09010420629858,7.92674871643028,27673.641217529,0.0,1.0
2009-04-07,11.28,11.76,11.28,11.59,6200,6.88857669655883,7.18170761981665,6.88857669655883,7.0778904178295,10152.4600916378,0.0,1.0
2009-04-08,11.02,11.76,10.89,11.2219,20100,6.72979744646084,7.18170761981665,6.65040782141185,6.85309564105616,32913.6206196646,0.0,1.0
2009-04-09,11.73,11.87,11.11,11.31,17500,7.16338693711304,7.24888345639657,6.78475949457168,6.90689737926244,28656.1373554294,0.0,1.0
2009-04-13,12.11,12.11,11.4,11.5,9900,7.39544891802548,7.39544891802548,6.96185942737328,7.02292836971866,16211.1862753572,0.0,1.0
2009-04-14,11.69,12.01,11.58,11.82,9600,7.13895936017488,7.3343799756801,7.07178352359497,7.21834898522388,15719.938206407,0.0,1.0
2009-04-15,12.3,12.3,11.7,11.7,5700,7.5114799084817,7.5114799084817,7.14506625440942,7.14506625440942,9333.71331005415,0.0,1.0
2009-04-16,11.99,12.49,11.78,12.05,35300,7.32216618721102,7.62751089893792,7.19392140828572,7.35880755261825,57803.5227798091,0.0,1.0
2009-04-17,12.23,13.17,11.09,12.17,22900,7.46873164883993,8.0427797068865,6.77254570610261,7.43209028343271,37498.6025965334,0.0,1.0
2009-04-20,11.11,11.96,11.11,11.83,8000,6.78475949457168,7.30384550450741,6.78475949457168,7.22445587945842,13099.9485053392,0.0,1.0
2009-04-21,12.75,12.75,10.02,10.31,12900,7.78629014903591,7.78629014903591,6.11910802300704,6.29620795580864,21123.6669648594,0.0,1.0
2009-04-22,11.87,12.37,11.84,12.37,22800,7.24888345639657,7.55422816812346,7.23056277369295,7.55422816812346,37334.8532402166,0.0,1.0
2009-04-23,12.12,12.411,11.92,11.92,10000,7.40155581226002,7.57926643448507,7.27941792756926,7.27941792756926,16374.9356316739,0.0,1.0
2009-04-24,12.24,12.6,12.06,12.32,15400,7.47483854307447,7.69468673551784,7.36491444685279,7.52369369695078,25217.4008727779,0.0,1.0
2009-04-27,11.81,11.95,11.67,11.95,9500,7.21224209098934,7.29773861027287,7.12674557170581,7.29773861027287,15556.1888500903,0.0,1.0
2009-04-28,11.82,11.99,11.52,11.62,6900,7.27941792756926,7.38411344767812,7.09466112737714,7.15624672744118,11203.917787316,0.1,1.0
2009-04-29,12.75,12.75,11.55,11.92,45200,7.85216400816481,7.85216400816481,7.11313680739636,7.3410035276333,73393.7802879249,0.0,1.0
2009-04-30,12.01,13.72,11.94,12.69,25900,7.39643056769093,8.44954432878597,7.3533206476461,7.81521264812639,42055.2856074614,0.0,1.0
2009-05-01,11.99,13.23,11.81,11.99,10700,7.38411344767812,8.14777488847219,7.27325936756285,7.38411344767812,17374.1913513451,0.0,1.0
2009-05-04,12.9,12.9,11.71,11.8,11300,7.94454240826086,7.94454240826086,7.21167376749882,7.26710080755645,18348.4450719812,0.0,1.0
2009-05-05,11.89,12.76,11.63,12.76,35800,7.32252784761408,7.85832256817121,7.16240528744759,7.85832256817121,58130.4719979583,0.0,1.0
2009-05-06,12.33,12.845,11.8,12.09,13000,7.59350448789585,7.91067032822564,7.26710080755645,7.44569904774216,21108.8306137837,0.0,1.0
2009-05-07,12.94,13.2,12.45,12.45,31600,7.96917664828648,8.12929920845298,7.66740720797269,7.66740720797269,51310.695953505,0.0,1.0
2009-05-08,13.0,13.17,12.51,13.17,15900,8.0061280083249,8.11082352843377,7.70435856801112,8.11082352843377,25817.7235968586,0.0,1.0
2009-05-11,12.86,13.12,12.25,13.12,16100,7.91990816823525,8.08003072840175,7.54423600784462,8.08003072840175,26142.4748370706,0.0,1.0
2009-05-12,12.85,12.96,12.45,12.93,15500,7.91374960822885,7.98149376829929,7.66740720797269,7.96301808828008,25168.2211164344,0.0,1.0
2009-05-13,12.56,12.73,12.33,12.57,13800,7.73515136804314,7.839846888152,7.59350448789585,7.74130992804954,22407.8355746319,0.0,1.0
2009-05-14,12.88,12.99,12.58,12.58,9500,7.93222528824806,7.9999694483185,7.74746848805594,7.74746848805594,15425.6839100727,0.0,1.0
2009-05-15,12.85,13.25,12.45,12.87,14900,7.91374960822885,8.160092008485,7.66740720797269,7.92606672824165,24193.9673957983,0.0,1.0
2009-05-18,13.59,13.59,12.74,12.8,13900,8.36948304870272,8.36948304870272,7.8460054481584,7.88295680819683,22570.211194738,0.0,1.0
2009-05-19,13.2,13.2605,12.65,13.23,28200,8.12929920845298,8.16655849649172,7.79057840810077,8.14777488847219,45789.9248699001,0.0,1.0
2009-05-20,13.55,13.65,13.25,13.57,16100,8.34484880867711,8.40643440874115,8.160092008485,8.35716592868992,26142.4748370706,0.0,1.0
2009-05-21,13.62,13.68,13.25,13.3601,8500,8.38795872872194,8.42491008876036,8.160092008485,8.2278977541555,13801.9277090124,0.0,1.0
2009-05-22,13.5,13.67,13.04,13.2,70600,8.31405600864509,8.41875152875395,8.03076224835052,8.12929920845298,114637.187794856,0.0,1.0
2009-05-26,15.26,15.26,13.29,13.39,16900,9.39796256977215,9.39796256977215,8.18472624851061,8.24631184857465,27441.4797979189,0.0,1.0
2009-05-27,13.5,15.14,13.5,15.14,34700,8.31405600864509,9.32405984969531,8.31405600864509,9.32405984969531,56344.3401767919,0.0,1.0
2009-05-28,13.63,14.45,13.5,13.68,13000,8.39411728872834,8.89911920925345,8.31405600864509,8.42491008876036,21108.8306137837,0.0,1.0
2009-05-29,14.48,14.81,13.5,13.75,55000,8.91759488927266,9.12082736948398,8.31405600864509,8.46802000880519,89306.5910583158,0.0,1.0
2009-06-01,14.91,14.91,13.43,14.23,17900,9.18241296954802,9.18241296954802,8.27094608860026,8.76363088911257,29065.2359989791,0.0,1.0
2009-06-02,14.98,15.0,14.04,14.77,13800,9.22552288959285,9.23784000960566,8.64661824899089,9.09619312945837,22407.835574632,0.0,1.0
2009-06-03,14.84,14.86,14.25,14.86,4900,9.1393030495032,9.151620169516,8.77594800912537,9.151620169516,7956.4053851954,0.0,1.0
2009-06-04,14.42,14.91,14.02,14.91,17000,8.88064352923424,9.18241296954802,8.63430112897809,9.18241296954802,27603.8554180249,0.0,1.0
2009-06-05,14.29,14.8,14.195,14.55,5300,8.80058224915099,9.11466880947758,8.74207592909015,8.96070480931749,8605.90786561952,0.0,1.0
2009-06-08,14.14,14.5,14.14,14.5,6900,8.70820384905493,8.92991200928547,8.70820384905493,8.92991200928547,11203.917787316,0.0,1.0
2009-06-09,13.74,14.24,13.74,14.2,6200,8.46186144879878,8.76978944911897,8.46186144879878,8.74515520909335,10067.2884465738,0.0,1.0
2009-06-10,13.61,14.16,13.45,13.93,33100,8.38180016871553,8.72052096906774,8.28326320861307,8.57887408892045,53746.3302550955,0.0,1.0
2009-06-11,13.83,14.24,13.36,13.7,13500,8.51728848885642,8.76978944911897,8.22783616855544,8.43722720877317,21920.7087143139,0.0,1.0
2009-06-12,13.77,13.97,13.37,13.67,13300,8.48033712881799,8.60350832894607,8.23399472856184,8.41875152875395,21595.9574741018,0.0,1.0
2009-06-15,13.55,13.93,13.48,13.62,15500,8.34484880867711,8.57887408892045,8.30173888863228,8.38795872872194,25168.2211164344,0.0,1.0
2009-06-16,13.27,14.13,13.1454,13.77,20000,8.1724091284978,8.70204528904853,8.09567347081801,8.48033712881799,32475.1240212057,0.0,1.0
2009-06-17,14.34,14.45,13.26,13.3,8800,8.83137504918301,8.89911920925345,8.1662505684914,8.19088480851702,14289.0545693305,0.0,1.0
2009-06-18,13.45,14.79,13.2,14.24,45000,8.28326320861307,9.10851024947118,8.12929920845298,8.76978944911897,73069.0290477129,0.0,1.0
2009-06-19,13.66,14.48,13.42,13.66,36700,8.41259296874755,8.91759488927266,8.26478752859386,8.41259296874755,59591.8525789125,0.0,1.0
2009-06-22,13.26,13.98,13.21,13.6,9800,8.1662505684914,8.60966688895247,8.13545776845938,8.37564160870913,15912.8107703908,0.0,1.0
2009-06-23,13.18,13.9,13.01,13.2,7800,8.11698208844017,8.56039840890124,8.01228656833131,8.12929920845298,12665.2983682702,0.0,1.0
2009-06-24,12.73,13.7,12.7201,13.3,16500,7.839846888152,8.43722720877317,7.83374991374566,8.19088480851702,26791.9773174947,0.0,1.0
2009-06-25,13.66,13.77,12.52,12.69,11300,8.41259296874755,8.48033712881799,7.71051712801752,7.81521264812639,18348.4450719812,0.0,1.0
2009-06-26,14.71,14.71,12.98,13.58,72000,9.05924176941995,9.05924176941995,7.99381088831209,8.36332448869632,116910.446476341,0.0,1.0
2009-06-29,13.02,15.0,13.02,14.6,22300,8.01844512833771,9.23784000960566,8.01844512833771,8.9914976093495,36209.7632836444,0.0,1.0
2009-06-30,12.63,14.25,12.63,13.1,18900,7.77826128808796,8.77594800912537,7.77826128808796,8.06771360838894,30688.9922000394,0.0,1.0
2009-07-01,13.22,13.33,12.51,12.82,28000,8.14161632846579,8.20936048853623,7.70435856801112,7.89527392820963,45465.173629688,0.0,1.0
2009-07-02,12.65,13.36,12.5,12.97,11900,7.79057840810077,8.22783616855544,7.69820000800471,7.98765232830569,19322.6987926174,0.0,1.0
2009-07-06,12.63,13.255,12.505,12.62,12300,7.77826128808796,8.1631712884882,7.70127928800792,7.77210272808156,19972.2012730415,0.0,1.0
2009-07-07,12.64,13.7,12.53,12.68,15300,7.78441984809437,8.43722720877317,7.71667568802392,7.80905408811998,24843.4698762224,0.0,1.0
2009-07-08,12.87,13.4499,12.07,12.78,44500,7.92606672824165,8.28320162301301,7.43338192772935,7.87063968818402,72257.1509471828,0.0,1.0
2009-07-09,12.76,13.49,12.5,13.22,24500,7.85832256817121,8.30789744863869,7.69820000800471,8.14161632846579,39782.026925977,0.0,1.0
2009-07-10,12.52,12.54,12.35,12.54,2300,7.71051712801752,7.72283424803033,7.60582160790866,7.72283424803033,3734.63926243866,0.0,1.0
2009-07-13,12.82,12.95,12.76,12.95,9300,7.89527392820963,7.97533520829288,7.85832256817121,7.97533520829288,15100.9326698607,0.0,1.0
2009-07-14,13.25,13.25,12.537,13.21,9700,8.160092008485,8.160092008485,7.72098668002841,8.13545776845938,15750.4351502848,0.0,1.0
2009-07-15,12.63,13.0,12.21,13.0,24800,7.77826128808796,8.0061280083249,7.519601767819,8.0061280083249,40269.1537862951,0.0,1.0
2009-07-16,12.76,12.9499,12.51,12.71,5200,7.85832256817121,7.97527362269282,7.70435856801112,7.82752976813919,8443.53224551349,0.0,1.0
2009-07-17,12.06,12.88,12.01,12.79,11500,7.42722336772295,7.93222528824806,7.39643056769093,7.87679824819042,18673.1963121933,0.0,1.0
2009-07-20,12.09,12.8,11.55,12.18,102300,7.44569904774216,7.88295680819683,7.11313680739636,7.50112608779979,166110.259368467,0.0,1.0
2009-07-21,12.0,12.0,11.9,12.0,2300,7.39027200768453,7.39027200768453,7.32868640762049,7.39027200768453,3734.63926243866,0.0,1.0
2009-07-22,11.98,12.03,11.62,12.0,7500,7.37795488767172,7.40874768770374,7.15624672744118,7.39027200768453,12178.1715079521,0.0,1.0
2009-07-23,11.9,12.0,11.83,11.91,17300,7.32868640762049,7.39027200768453,7.28557648757566,7.33484496762689,28090.9822783429,0.0,1.0
2009-07-24,11.9,11.9999,11.83,11.9,12900,7.32868640762049,7.39021042208446,7.28557648757566,7.32868640762049,20946.4549936777,0.0,1.0
2009-07-27,12.08,12.1,11.85,11.92,46200,7.43954048773575,7.45185760774856,7.29789360758847,7.3410035276333,75017.5364889853,0.0,1.0
2009-07-28,12.12,12.2,12.0,12.0,13400,7.46417472776137,7.5134432078126,7.39027200768453,7.39027200768453,21758.3330942078,0.0,1.0
2009-07-29,12.27,12.5,12.15,12.15,3600,7.61813872792146,7.76094002436987,7.54363370368751,7.54363370368751,5798.26668659944,0.1,1.0
2009-07-30,13.32,13.54,12.52,12.52,8900,8.27005768996853,8.40665023439744,7.77335752840886,7.77335752840886,14334.6037529819,0.0,1.0
2009-07-31,13.87,13.87,12.95,13.21,11400,8.61153905104081,8.61153905104081,8.04033386524718,8.20176141775408,18361.1778408982,0.0,1.0
2009-08-03,13.74,13.86,13.32,13.42,10700,8.53082527478736,8.60533029902131,8.27005768996853,8.33214521016349,17233.7370962816,0.0,1.0
2009-08-04,13.53,13.78,13.41,13.53,16600,8.40044148237795,8.55566028286534,8.325936458144,8.40044148237795,26736.451943764,0.0,1.0
2009-08-05,12.74,13.61,12.74,13.47,30300,7.90995007283777,8.45011149853391,7.90995007283777,8.36318897026097,48802.0779455452,0.0,1.0
2009-08-06,12.53,12.89,12.53,12.83,8500,7.77956628042836,8.00308135313021,7.77956628042836,7.96582884101323,13690.3518989153,0.0,1.0
2009-08-07,13.79,14.0,12.82,12.83,21600,8.56186903488484,8.69225282729425,7.95962008899374,7.96582884101323,34789.6001195966,0.0,1.0
2009-08-10,13.795,13.93,12.705,13.63,5900,8.56497341089459,8.64879156315778,7.88821944076953,8.46252900257291,9502.7148474824,0.0,1.0
2009-08-11,13.42,13.62,13.11,13.62,5300,8.33214521016349,8.45632025055341,8.13967389755912,8.45632025055341,8536.3370663825,0.0,1.0
2009-08-12,14.03,14.03,13.19,13.19,11600,8.71087908335274,8.71087908335274,8.18934391371508,8.18934391371508,18683.3037679315,0.0,1.0
2009-08-13,13.4,14.21,13.3001,14.09,4400,8.3197277061245,8.82263661970367,8.25770227344974,8.74813159546972,7086.77039473264,0.0,1.0
2009-08-14,12.77,13.97,12.75,13.67,18800,7.92857632889626,8.67362657123577,7.91615882485727,8.48736401065089,30279.8371411304,0.0,1.0
2009-08-17,12.73,13.108,12.52,12.52,8900,7.90374132081828,8.13843214715522,7.77335752840886,7.77335752840886,14334.6037529819,0.0,1.0
2009-08-18,13.53,13.76,12.79,12.79,6500,8.40044148237795,8.54324277882635,7.94099383293525,7.94099383293525,10469.0926285823,0.0,1.0
2009-08-19,13.54,13.91,12.86,12.87,8900,8.40665023439744,8.63637405911879,7.98445509707172,7.99066384909122,14334.6037529819,0.0,1.0
2009-08-20,13.55,13.63,13.01,13.54,15000,8.41285898641694,8.46252900257291,8.07758637736416,8.40665023439744,24159.4445274976,0.0,1.0
2009-08-21,13.47,13.95,12.76,13.8,31200,8.36318897026097,8.66120906719677,7.92236757687676,8.56807778690434,50251.6446171951,0.0,1.0
2009-08-24,13.33,13.47,13.15,13.47,2600,8.27626644198803,8.36318897026097,8.1645089056371,8.36318897026097,4187.63705143292,0.0,1.0
2009-08-25,13.21,13.57,12.99,13.42,5500,8.20176141775408,8.42527649045593,8.06516887332517,8.33214521016349,8858.4629934158,0.0,1.0
2009-08-26,13.11,13.21,13.0,13.12,8900,8.13967389755912,8.20176141775408,8.07137762534466,8.14588264957861,14334.6037529819,0.0,1.0
2009-08-27,13.44,13.68,12.82,13.1,14900,8.34456271420248,8.49357276267038,7.95962008899374,8.13346514553962,23998.381563981,0.0,1.0
2009-08-28,13.13,13.44,13.11,13.44,9800,8.15209140159811,8.34456271420248,8.13967389755912,8.34456271420248,15784.1704246318,0.0,1.0
2009-08-31,12.78,13.83,12.75,13.01,15200,7.93478508091575,8.58670404296282,7.91615882485727,8.07758637736416,24481.5704545309,0.0,1.0
2009-09-01,12.87,13.81,12.52,12.75,33700,7.99066384909122,8.57428653892383,7.77335752840886,7.91615882485727,54278.2187051113,0.0,1.0
2009-09-02,12.89,13.35,12.5501,12.97,12400,8.00308135313021,8.28868394602702,7.79204587198754,8.05275136928618,19971.8074760647,0.0,1.0
2009-09-03,12.58,13.38,12.5601,12.93,10800,7.81061004052584,8.30731020208551,7.79825462400704,8.02791636120819,17394.8000597983,0.0,1.0
2009-09-04,12.65,13.16,12.57,12.62,7600,7.85407130466231,8.1707176576566,7.80440128850634,7.83544504860382,12240.7852272655,0.0,1.0
2009-09-08,12.7,13.0,12.53,12.83,17900,7.88511506475979,8.07137762534466,7.77956628042836,7.96582884101323,28830.2704694805,0.0,1.0
2009-09-09,12.77,13.08,12.67,12.96,9500,7.92857632889626,8.12104764150063,7.8664888087013,8.04654261726668,15300.9815340818,0.0,1.0
2009-09-10,12.69,12.86,12.54,12.86,8100,7.87890631274029,7.98445509707172,7.78577503244785,7.98445509707172,13046.1000448487,0.0,1.0
2009-09-11,13.3,13.36,12.57,12.68,46300,8.25764018592954,8.29489269804652,7.80440128850634,7.87269756072079,74572.1521082094,0.0,1.0
2009-09-14,13.07,13.47,12.69,13.47,96500,8.11483888948113,8.36318897026097,7.87890631274029,8.36318897026097,155425.759793568,0.0,1.0
2009-09-15,13.06,13.35,12.96,13.01,27300,8.10863013746164,8.28868394602702,8.04654261726668,8.07758637736416,43970.1890400457,0.0,1.0
2009-09-16,13.09,13.28,13.06,13.12,26000,8.12725639352013,8.24522268189055,8.10863013746164,8.14588264957861,41876.3705143292,0.0,1.0
2009-09-17,12.95,13.2499,12.95,13.11,12700,8.04033386524718,8.22653433831187,8.04033386524718,8.13967389755912,20454.9963666147,0.0,1.0
2009-09-18,13.11,13.26,13.025,13.05,24000,8.13967389755912,8.23280517785156,8.0868995053934,8.10242138544214,38655.1112439962,0.0,1.0
2009-09-21,13.01,13.205,12.8517,12.99,11900,8.07758637736416,8.19865704174433,7.97930183289554,8.06516887332517,19166.4926584815,0.0,1.0
2009-09-22,12.61,13.1,12.52,13.01,11700,7.82923629658432,8.13346514553962,7.77335752840886,8.07758637736416,18844.3667314482,0.0,1.0
2009-09-23,12.5,12.795,12.5,12.6,2900,7.76094002436987,7.944098208945,7.76094002436987,7.82302754456483,4670.82594198288,0.0,1.0
2009-09-24,12.5,12.53,12.0954,12.18,16100,7.76094002436987,7.77956628042836,7.50973391766107,7.562259959746,25931.1371261808,0.0,1.0
2009-09-25,12.73,13.06,12.35,12.41,16100,7.90374132081828,8.10863013746164,7.66780874407743,7.70506125619441,25931.1371261808,0.0,1.0
2009-09-28,12.72,12.97,12.51,12.86,8300,7.89753256879878,8.05275136928618,7.76714877638936,7.98445509707172,13368.225971882,0.0,1.0
2009-09-29,12.65,12.92,12.6,12.77,3500,7.85407130466231,8.0217076091887,7.82302754456483,7.92857632889626,5637.20372308278,0.0,1.0
2009-09-30,12.01,12.52,12.01,12.52,43200,7.45671117541457,7.77335752840886,7.45671117541457,7.77335752840886,69579.2002391932,0.0,1.0
2009-10-01,12.12,12.34,12.1,12.1,13700,7.52500744762902,7.66159999205793,7.51258994359003,7.51258994359003,22065.6260017812,0.0,1.0
2009-10-02,12.25,12.695,12.06,12.1,6000,7.60572122388247,7.88201068875004,7.48775493551205,7.51258994359003,9663.77781099906,0.0,1.0
2009-10-05,12.39,12.65,12.265,12.28,7800,7.69264375215541,7.85407130466231,7.61503435191172,7.62434747994096,12562.9111542988,0.0,1.0
2009-10-06,12.2,12.64,12.03,12.52,15300,7.57467746378499,7.84786255264281,7.46912867945356,7.77335752840886,24642.6334180476,0.0,1.0
2009-10-07,11.95,12.2,11.85,12.11,9100,7.41945866329759,7.57467746378499,7.35737114310264,7.51879869560953,14656.7296800152,0.0,1.0
2009-10-08,11.64,12.03,11.64,12.03,6000,7.22698735069322,7.46912867945356,7.22698735069322,7.46912867945356,9663.77781099906,0.0,1.0
2009-10-09,11.94,11.97,11.53,11.67,4800,7.4132499112781,7.43187616733659,7.15869107847877,7.24561360675171,7731.02224879924,0.0,1.0
2009-10-12,11.53,11.88,11.5,11.84,8200,7.15869107847877,7.37599739916112,7.14006482242028,7.35116239108314,13207.1630083654,0.0,1.0
2009-10-13,10.62,11.51,10.5,11.51,39100,6.59369464470464,7.14627357443978,6.51918962047069,7.14627357443978,62975.6187350105,0.0,1.0
2009-10-14,10.73,11.12,10.58,10.73,32100,6.6619909169191,6.90413224567943,6.56885963662666,6.6619909169191,51701.2112888449,0.0,1.0
2009-10-15,10.52,10.7799,10.45,10.67,13000,6.53160712450968,6.69297258949638,6.48814586037321,6.62473840480212,20938.1852571646,0.0,1.0
2009-10-16,10.51,10.625,10.45,10.45,12800,6.52539837249019,6.59679902071439,6.48814586037321,6.48814586037321,20616.0593301313,0.0,1.0
2009-10-19,10.98,11.15,10.5375,10.65,32200,6.81720971740649,6.92275850173792,6.5424724405438,6.61232090076313,51862.2742523616,0.0,1.0
2009-10-20,11.68,12.52,11.02,11.24,75000,7.25182235877121,7.77335752840886,6.84204472548448,6.97863726991339,120797.222637488,0.0,1.0
2009-10-21,11.11,11.89,11.01,11.86,57800,6.89792349365994,7.38220615118062,6.83583597346498,7.36357989512213,93094.3929126242,0.0,1.0
2009-10-22,9.93,11.4,9.76,11.09,50100,6.16529075535942,7.07797730222532,6.05974197102799,6.88550598962095,80692.5447218421,0.0,1.0
2009-10-23,9.92,10.66,9.59,10.66,63900,6.15908200333993,6.61852965278262,5.95419318669656,6.61852965278262,102919.23368714,0.0,1.0
2009-10-26,9.84,10.24,9.83,10.06,26400,6.10941198718396,6.3577620679638,6.10320323516447,6.24600453161287,42520.6223683958,0.0,1.0
2009-10-27,9.47,10.0,9.39,9.96,17700,5.87968816246261,6.2087520194959,5.83001814630665,6.18391701141791,28508.1445424472,0.0,1.0
2009-10-28,9.17,9.72,9.17,9.5,23600,5.69342560187774,6.03490696295001,5.69342560187774,5.8983144185211,38010.8593899296,0.0,1.0
2009-10-29,9.52,9.7689,9.27,9.27,45300,5.91073192256009,6.06526776032535,5.75551312207269,5.75551312207269,72961.5224730429,0.0,1.0
2009-10-30,8.73,9.54,8.73,9.28,160500,5.42024051301992,5.92314942659908,5.42024051301992,5.76172187409219,258506.056444225,0.0,1.0
2009-11-02,8.9,9.43,8.64,8.78,50900,5.52578929735135,5.85485315438463,5.36436174484445,5.4512842731174,81981.0484299753,0.0,1.0
2009-11-03,8.22,8.86,8.15,8.86,42000,5.16568168022058,5.56787587430102,5.12169169024304,5.56787587430102,66833.3864477027,0.1,1.0
2009-11-04,7.82,8.5,7.82,8.3,22100,4.91431030892031,5.34164164013077,4.91431030892031,5.21595595448064,35167.0914403388,0.0,1.0
2009-11-05,7.88,8.17,7.76,7.81,31600,4.95201601461535,5.13426025880805,4.87660460322527,4.90802602463781,50284.1669463667,0.0,1.0
2009-11-06,7.5,7.8266,7.38,7.79,25700,4.7132132118801,4.91845793654677,4.63780180049001,4.89545745607279,40895.6674215704,0.0,1.0
2009-11-09,7.67,7.7,7.425,7.57,18700,4.82004604468271,4.83889889753023,4.66608107976129,4.75720320185764,29756.7696802866,0.0,1.0
2009-11-10,7.88,8.25,7.4008,7.67,56100,4.95201601461535,5.1845345330681,4.65087311179763,4.82004604468271,89270.30904086,0.0,1.0
2009-11-11,7.56,8.09,7.55,7.96,18900,4.75091891757514,5.083985984548,4.74463463329263,5.00229028887541,30075.0239014661,0.0,1.0
2009-11-12,7.5,8.1499,7.5,7.56,38000,4.7132132118801,5.12162884740021,4.7132132118801,4.75091891757514,60468.3020241118,0.0,1.0
2009-11-13,7.62,7.77,7.51,7.51,34700,4.78862462327018,4.88288888750778,4.7194974961626,4.7194974961626,55217.1073746495,0.0,1.0
2009-11-16,7.89,8.1,7.66,7.73,32600,4.95830029889786,5.0902702688305,4.8137617604002,4.85775175037775,51875.4380522644,0.0,1.0
2009-11-17,7.91,7.92,7.76,7.87,6100,4.97086886746287,4.97715315174538,4.87660460322527,4.94573173033285,9706.75374597586,0.0,1.0
2009-11-18,7.71,7.84,7.71,7.7701,10200,4.84518318181274,4.92687887748533,4.84518318181274,4.8829517303506,16230.9652801563,0.0,1.0
2009-11-19,7.46,7.94,7.46,7.76,36900,4.68807607475007,4.98972172031039,4.68807607475007,4.87660460322527,58717.9038076244,0.0,1.0
2009-11-20,7.36,7.5,7.05,7.4,48400,4.625233231925,4.7132132118801,4.43042041916729,4.65037036905503,77017.5215254478,0.0,1.0
2009-11-23,7.34,7.5,7.29,7.5,11000,4.61266466335999,4.7132132118801,4.58124324194745,4.7132132118801,17503.9821648745,0.0,1.0
2009-11-24,7.43,7.65,7.26,7.37,14900,4.66922322190255,4.8074774761177,4.56239038909993,4.63151751620751,23709.9394778754,0.0,1.0
2009-11-25,7.43,7.81,7.34,7.45,13800,4.66922322190255,4.90802602463781,4.61266466335999,4.68179179046756,21959.541261388,0.0,1.0
2009-11-27,7.3,7.65,7.0,7.17,19600,4.58752752622996,4.8074774761177,4.39899899775476,4.50583183055737,31188.9136755945,0.0,1.0
2009-11-30,7.44,7.6,7.3,7.32,17400,4.67550750618505,4.77605605470516,4.58752752622996,4.60009609479497,27688.1172426197,0.0,1.0
2009-12-01,7.54,7.76,7.44,7.54,17400,4.73835034901012,4.87660460322527,4.67550750618505,4.73835034901012,27688.1172426197,0.0,1.0
2009-12-02,7.57,7.68,7.36,7.54,35400,4.75720320185764,4.82633032896522,4.625233231925,4.73835034901012,56330.9971487779,0.0,1.0
2009-12-03,7.66,7.7699,7.52,7.58,35200,4.8137617604002,4.88282604466495,4.72578178044511,4.76348748614015,56012.7429275984,0.0,1.0
2009-12-04,7.77,7.94,7.65,7.83,43600,4.88288888750778,4.98972172031039,4.8074774761177,4.92059459320282,69379.4202171389,0.0,1.0
2009-12-07,7.74,7.79,7.65,7.74,17100,4.86403603466026,4.89545745607279,4.8074774761177,4.86403603466026,27210.7359108503,0.0,1.0
2009-12-08,7.66,7.85,7.63,7.7,16900,4.8137617604002,4.93316316176783,4.79490890755268,4.83889889753023,26892.4816896708,0.0,1.0
2009-12-09,7.7,7.79,7.66,7.68,17900,4.83889889753023,4.89545745607279,4.8137617604002,4.82633032896522,28483.7527955685,0.0,1.0
2009-12-10,7.68,7.874,7.56,7.7,25600,4.82633032896522,4.94824544404585,4.75091891757514,4.83889889753023,40736.5403109806,0.0,1.0
2009-12-11,7.7,7.89,7.65,7.74,16200,4.83889889753023,4.95830029889786,4.8074774761177,4.86403603466026,25778.5919155424,0.0,1.0
2009-12-14,7.73,7.75,7.55,7.58,25700,4.85775175037775,4.87032031894277,4.74463463329263,4.76348748614015,40895.6674215704,0.0,1.0
2009-12-15,7.56,7.73,7.56,7.65,33600,4.75091891757514,4.85775175037775,4.75091891757514,4.8074774761177,53466.709158162,0.0,1.0
2009-12-16,7.48,7.85,7.47,7.61,34200,4.70064464331508,4.93316316176783,4.69436035903257,4.78234033898767,54421.4718217007,0.0,1.0
2009-12-17,7.49,7.63,7.45,7.45,29300,4.70692892759759,4.79490890755268,4.68179179046756,4.68179179046756,46624.243402802,0.0,1.0
2009-12-18,7.3,7.72,7.3,7.53,82500,4.58752752622996,4.85146746609524,4.58752752622996,4.73206606472762,131279.866236559,0.0,1.0
2009-12-21,7.39,7.65,7.31,7.37,43800,4.64408608477252,4.8074774761177,4.59381181051247,4.63151751620751,69697.6744383184,0.0,1.0
2009-12-22,7.35,7.6,7.3,7.3,25400,4.61894894764249,4.77605605470516,4.58752752622996,4.58752752622996,40418.2860898011,0.0,1.0
2009-12-23,7.58,8.23,7.42,7.42,28300,4.76348748614015,5.17196596450309,4.66293893762004,4.66293893762004,45032.9722969044,0.0,1.0
2009-12-24,7.41,7.97,7.4,7.65,14000,4.65665465333753,5.00857457315791,4.65037036905503,4.8074774761177,22277.7954825676,0.0,1.0
2009-12-28,7.31,7.71,7.28,7.46,35700,4.59381181051247,4.84518318181274,4.57495895766495,4.68807607475007,56808.3784805472,0.0,1.0
2009-12-29,7.5,7.74,7.3,7.3,25600,4.7132132118801,4.86403603466026,4.58752752622996,4.58752752622996,40736.5403109806,0.0,1.0
2009-12-30,7.49,7.64,7.3,7.45,19300,4.70692892759759,4.80119319183519,4.58752752622996,4.68179179046756,30711.5323438252,0.0,1.0
2009-12-31,7.63,7.82,7.5,7.5,22400,4.79490890755268,4.91431030892031,4.7132132118801,4.7132132118801,35644.4727721081,0.0,1.0
2010-01-04,7.66,7.899,7.56,7.7,18500,4.8137617604002,4.96395615475212,4.75091891757514,4.83889889753023,29438.5154591071,0.0,1.0
2010-01-05,7.46,7.89,7.46,7.66,18400,4.68807607475007,4.95830029889786,4.68807607475007,4.8137617604002,29279.3883485173,0.0,1.0
2010-01-06,7.22,7.67,7.18,7.48,44400,4.53725325196991,4.82004604468271,4.51211611483988,4.70064464331508,70652.437101857,0.0,1.0
2010-01-07,7.53,7.58,7.23,7.23,23700,4.73206606472762,4.76348748614015,4.54353753625241,4.54353753625241,37713.125209775,0.0,1.0
2010-01-08,7.89,8.14,7.47,7.47,24500,4.95830029889786,5.11540740596053,4.69436035903257,4.69436035903257,38986.1420944932,0.0,1.0
2010-01-11,8.49,8.57,7.92,7.92,41400,5.33535735584827,5.38563163010832,4.97715315174538,4.97715315174538,65878.623784164,0.0,1.0
2010-01-12,8.68,8.9,8.45,8.5,32700,5.4547587572159,5.59301301143105,5.31022021871824,5.34164164013077,52034.5651628541,0.0,1.0
2010-01-13,8.83,9.24,8.67,8.71,71400,5.5490230214535,5.80667867703628,5.44847447293339,5.47361161006342,113616.756961094,0.0,1.0
2010-01-14,8.97,9.04,8.72,8.82,13400,5.63700300140859,5.68099299138614,5.47989589434592,5.54273873717099,21323.0328190289,0.0,1.0
2010-01-15,9.01,9.09,8.89,9.04,41300,5.66214013853862,5.71241441279868,5.58672872714854,5.68099299138614,65719.4966735742,0.0,1.0
2010-01-19,9.71,9.72,9.0,9.0,19600,6.1020400383141,6.1083243225966,5.65585585425611,5.65585585425611,31188.9136755945,0.0,1.0
2010-01-20,9.79,9.86,9.59,9.59,27500,6.15231431257415,6.1963043025517,6.02662862692402,6.02662862692402,43759.9554121862,0.0,1.0
2010-01-21,9.78,9.8747,9.76,9.8747,34000,6.14603002829164,6.20554220044698,6.13346145972663,6.20554220044698,54103.2176005212,0.0,1.0
2010-01-22,9.92,10.0,9.74,9.78,95500,6.23401000824674,6.28428428250679,6.12089289116162,6.14603002829164,151966.390613229,0.0,1.0
2010-01-25,10.22,10.5,9.87,10.0,33200,6.42253853672194,6.59849849663213,6.2025885868342,6.28428428250679,52830.200715803,0.0,1.0
2010-01-26,10.44,10.68,10.0,10.23,124100,6.56079279093709,6.71161561371726,6.28428428250679,6.42882282100445,197476.744241902,0.0,1.0
2010-01-27,10.15,10.495,10.15,10.39,43100,6.3785485467444,6.59535635449088,6.3785485467444,6.52937136952456,68583.78466419,0.0,1.0
2010-01-28,10.2,10.35,10.16,10.16,20400,6.44767567385197,6.54249443376156,6.42239067120941,6.42239067120941,32272.0947090828,0.06,1.0
2010-01-29,10.22,10.3,10.16,10.29,63700,6.46031817517325,6.51088818045836,6.42239067120941,6.50456692979772,100771.197694538,0.0,1.0
2010-02-01,10.3,10.56,10.2,10.27,47500,6.51088818045836,6.67524069763498,6.44767567385197,6.49192442847644,75143.3577785016,0.0,1.0
2010-02-02,10.27,10.4,10.25,10.28,39400,6.49192442847644,6.57410068706475,6.47928192715517,6.49824567913708,62329.4378204835,0.0,1.0
2010-02-03,10.25,10.43,10.25,10.27,17500,6.47928192715517,6.59306443904667,6.47928192715517,6.49192442847644,27684.3949710269,0.0,1.0
2010-02-04,10.16,10.33,10.16,10.19,29700,6.42239067120941,6.52985193244028,6.42239067120941,6.44135442319133,46984.3731794,0.0,1.0
2010-02-05,10.05,10.5175,9.91,10.16,51100,6.35285691394238,6.64837538232726,6.26435940469343,6.42239067120941,80838.4333153986,0.0,1.0
2010-02-08,9.96,10.05,9.89,10.05,33700,6.29596565799663,6.35285691394238,6.25171690337216,6.35285691394238,53312.2348870632,0.0,1.0
2010-02-09,9.99,10.1,9.9,10.1,21100,6.31492940997855,6.38446316724558,6.25803815403279,6.38446316724558,33379.4705079239,0.0,1.0
2010-02-10,9.99,10.18,9.9,9.97,15800,6.31492940997855,6.43503317253069,6.25803815403279,6.30228690865727,24995.05374527,0.0,1.0
2010-02-11,9.99,10.0,9.9,9.94,12800,6.31492940997855,6.32125066063919,6.25803815403279,6.28332315667535,20249.1574645225,0.0,1.0
2010-02-12,10.06,10.06,9.88,9.88,27400,6.35917816460302,6.35917816460302,6.24539565271152,6.24539565271152,43345.8526974936,0.0,1.0
2010-02-16,10.08,10.1,9.8,10.1,8600,6.3718206659243,6.38446316724558,6.1948256474264,6.38446316724558,13604.9026714761,0.0,1.0
2010-02-17,9.98,10.1,9.95,10.1,12900,6.30860815931791,6.38446316724558,6.28964440733599,6.38446316724558,20407.3540072141,0.0,1.0
2010-02-18,10.0,10.0,9.81,10.0,13700,6.32125066063919,6.32125066063919,6.20114689808704,6.32125066063919,21672.9263487468,0.0,1.0
2010-02-19,10.14,10.2,10.0,10.0,22900,6.40974816988814,6.44767567385197,6.32125066063919,6.32125066063919,36227.0082763723,0.0,1.0
2010-02-22,10.14,10.19,10.08,10.19,13100,6.40974816988814,6.44135442319133,6.3718206659243,6.44135442319133,20723.7470925973,0.0,1.0
2010-02-23,10.06,10.15,10.05,10.12,8400,6.35917816460302,6.41606942054877,6.35285691394238,6.39710566856686,13288.5095860929,0.0,1.0
2010-02-24,10.15,10.15,10.07,10.13,12800,6.41606942054877,6.41606942054877,6.36549941526366,6.4034269192275,20249.1574645226,0.0,1.0
2010-02-25,10.13,10.15,10.01,10.03,11300,6.4034269192275,6.41606942054877,6.32757191129983,6.3402144126211,17876.2093241488,0.0,1.0
2010-02-26,10.35,10.5,10.03,10.15,47700,6.54249443376156,6.63731319367115,6.3402144126211,6.41606942054877,75459.7508638848,0.0,1.0
2010-03-01,10.5,10.5431,10.36,10.38,16600,6.63731319367115,6.6645577840185,6.5488156844222,6.56145818574348,26260.6260868026,0.0,1.0
2010-03-02,10.62,10.63,10.4501,10.5,16600,6.71316820159882,6.71948945225946,6.60577015287456,6.63731319367115,26260.6260868026,0.0,1.0
2010-03-03,10.67,10.75,10.64,10.65,7600,6.74477445490201,6.79534446018713,6.72581070292009,6.73213195358073,12022.9372445603,0.0,1.0
2010-03-04,10.73,10.75,10.67,10.71,7500,6.78270195886585,6.79534446018713,6.74477445490201,6.77005945754457,11864.7407018687,0.0,1.0
2010-03-05,10.86,10.9,10.7,10.75,20500,6.86487821745416,6.89016322009671,6.76373820688393,6.79534446018713,32430.2912517744,0.0,1.0
2010-03-08,10.84,10.9,10.71,10.89,19100,6.85223571613288,6.89016322009671,6.77005945754457,6.88384196943607,30215.5396540922,0.0,1.0
2010-03-09,11.7,11.7,10.82,10.89,24600,7.39586327294785,7.39586327294785,6.8395932148116,6.88384196943607,38916.3495021292,0.0,1.0
2010-03-10,12.24,12.3,11.48,11.64,22800,7.73721080862236,7.7751383125862,7.25679575841379,7.35793576898401,36068.8117336808,0.0,1.0
2010-03-11,11.77,12.12,11.6,12.12,52600,7.44011202757232,7.66135580069469,7.33265076634146,7.66135580069469,83211.3814557723,0.0,1.0
2010-03-12,11.85,12.18,11.76,11.85,10000,7.49068203285744,7.69928330465853,7.43379077691168,7.49068203285744,15819.6542691582,0.0,1.0
2010-03-15,11.64,11.9,11.47,11.84,17200,7.35793576898401,7.52228828616063,7.25047450775315,7.4843607821968,27209.8053429522,0.0,1.0
2010-03-16,11.81,11.87,11.02,11.61,8100,7.46539703021488,7.50332453417871,6.96601822802438,7.33897201700209,12813.9199580182,0.0,1.0
2010-03-17,11.8,11.93,11.59,11.59,6400,7.45907577955424,7.54125203814255,7.32632951568082,7.32632951568082,10124.5787322613,0.0,1.0
2010-03-18,11.82,12.0,11.6,11.84,10400,7.47171828087552,7.58550079276702,7.33265076634146,7.4843607821968,16452.4404399246,0.0,1.0
2010-03-19,12.09,12.14,11.51,11.9,48500,7.64239204871278,7.67399830201597,7.2757595103957,7.52228828616063,76725.3232054174,0.0,1.0
2010-03-22,12.37,12.41,11.74,12.01,14500,7.81938706721067,7.84467206985323,7.42114827559041,7.59182204342766,22938.4986902794,0.0,1.0
2010-03-23,12.63,12.92,12.17,12.36,21900,7.98373958438729,8.16705585354583,7.69296205399789,7.81306581655003,34645.0428494565,0.0,1.0
2010-03-24,12.87,12.95,12.5,12.5,16800,8.13544960024263,8.18601960552775,7.90156332579898,7.90156332579898,26577.0191721858,0.0,1.0
2010-03-25,13.12,13.73,12.93,12.97,36900,8.29348086675861,8.6790771570576,8.17337710420647,8.19866210684902,58374.5242531939,0.0,1.0
2010-03-26,12.5,13.39,12.49,13.05,30800,7.90156332579898,8.46415463459587,7.89524207513834,8.24923211213414,48724.5351490074,0.0,1.0
2010-03-29,12.98,13.4599,12.36,12.51,35100,8.20498335750966,8.50834017671374,7.81306581655003,7.90788457645962,55526.9864847454,0.0,1.0
2010-03-30,13.35,13.46,12.83,13.04,62000,8.43886963195331,8.50840338922035,8.11016459760008,8.2429108614735,98081.8564687811,0.0,1.0
2010-03-31,12.89,13.27,12.76,13.27,56800,8.14809210156391,8.3882996266682,8.0659158429756,8.3882996266682,89855.6362488188,0.0,1.0
2010-04-01,12.64,13.01,12.5,12.96,10000,7.99006083504793,8.22394710949158,7.90156332579898,8.19234085618839,15819.6542691582,0.0,1.0
2010-04-05,12.75,12.75,12.54,12.65,7300,8.05959459231496,8.05959459231496,7.92684832844154,7.99638208570857,11548.3476164855,0.0,1.0
2010-04-06,12.98,12.98,12.71,12.71,6500,8.20498335750966,8.20498335750966,8.03430958967241,8.03430958967241,10282.7752749529,0.0,1.0
2010-04-07,13.25,13.3699,12.93,12.93,33300,8.37565712534692,8.45144892076799,8.17337710420647,8.17337710420647,52679.4487162969,0.0,1.0
2010-04-08,13.37,13.65,13.0,13.19,18000,8.45151213327459,8.62850715177249,8.21762585883094,8.33772962138309,28475.3776844848,0.0,1.0
2010-04-09,13.14,13.41,13.0,13.4,14300,8.30612336807989,8.47679713591715,8.21762585883094,8.47047588525651,22622.1056048963,0.0,1.0
2010-04-12,13.52,13.57,13.111,13.14,18000,8.54633089318418,8.57793714648738,8.28779174116404,8.30612336807989,28475.3776844848,0.0,1.0
2010-04-13,13.42,13.64,13.32,13.5,21300,8.48311838657779,8.62218590111185,8.4199058799714,8.5336883918629,33695.863593307,0.0,1.0
2010-04-14,14.12,14.12,13.46,13.46,22100,8.92560593282253,8.92560593282253,8.50840338922035,8.50840338922035,34961.4359348397,0.0,1.0
2010-04-15,14.03,14.06,13.85,14.03,12200,8.86871467687678,8.8876784288587,8.75493216498527,8.86871467687678,19299.978208373,0.0,1.0
2010-04-16,13.76,14.03,13.73,14.03,21400,8.69804090903952,8.86871467687678,8.6790771570576,8.86871467687678,33854.0601359986,0.0,1.0
2010-04-19,13.53,13.76,13.47,13.75,56000,8.55265214384482,8.69804090903952,8.51472463988098,8.69171965837888,88590.0639072861,0.0,1.0
2010-04-20,13.54,13.59,13.47,13.58,31800,8.55897339450546,8.59057964780865,8.51472463988098,8.58425839714802,50306.5005759232,0.0,1.0
2010-04-21,13.7,13.72,13.49,13.53,19100,8.66011340507568,8.67275590639697,8.52736714120226,8.55265214384482,30215.5396540922,0.0,1.0
2010-04-22,13.67,13.87,13.56,13.56,12900,8.64114965309377,8.76757466630655,8.57161589582674,8.57161589582674,20407.3540072141,0.0,1.0
2010-04-23,13.7,13.8099,13.53,13.53,21200,8.69804090903952,8.76781570436094,8.59010901454779,8.59010901454779,33391.4272233599,0.06,1.0
2010-04-26,13.55,13.788,13.5,13.64,9400,8.60280688448799,8.75391153677642,8.57106220963748,8.65994729921891,14805.632825452,0.0,1.0
2010-04-27,13.25,13.75,13.02,13.46,37400,8.41233883538494,8.72978558389003,8.2663133310726,8.54566646975708,58907.5178374367,0.0,1.0
2010-04-28,13.31,13.4925,13.2,13.2,21100,8.45043244520555,8.56630050840991,8.38059416053443,8.38059416053443,33233.9204911742,0.0,1.0
2010-04-29,13.41,13.55,13.17,13.37,46900,8.51392179490657,8.60280688448799,8.36154735562412,8.48852605502616,73870.6573950744,0.0,1.0
2010-04-30,12.48,13.27,12.48,13.11,59700,7.9234708426871,8.42503670532514,7.9234708426871,8.32345374580351,94031.5191148388,0.0,1.0
2010-05-03,13.02,13.08,12.5,12.5,19000,8.2663133310726,8.30440694089321,7.9361687126273,7.9361687126273,29926.2791152753,0.0,1.0
2010-05-04,12.4,12.85,12.3,12.85,32200,7.87267936292628,8.15838143658086,7.80919001322526,8.15838143658086,50717.1677637824,0.0,1.0
2010-05-05,12.4,12.48,12.35,12.47,17200,7.87267936292628,7.9234708426871,7.84093468807577,7.91712190771699,27091.1579359335,0.0,1.0
2010-05-06,12.4,13.25,12.36,12.36,29500,7.87267936292628,8.41233883538494,7.84728362304587,7.84728362304587,46464.4859947696,0.0,1.0
2010-05-07,12.04,12.38,11.82,12.36,20400,7.64411770400261,7.85998149298608,7.50444113466038,7.84728362304587,32131.3733658746,0.0,1.0
2010-05-10,12.84,12.84,12.13,12.38,23600,8.15203250161076,8.15203250161076,7.70125811873353,7.85998149298608,37171.5887958157,0.0,1.0
2010-05-11,12.9,12.95,12.57,12.73,19500,8.19012611143137,8.22187078628188,7.98061125741801,8.08219421693964,30713.8127762037,0.0,1.0
2010-05-12,13.7,14.01,12.5,12.5,40900,8.69804090903952,8.89485789311268,7.9361687126273,7.9361687126273,64420.2534639348,0.0,1.0
2010-05-13,13.67,13.78,13.23,13.62,21100,8.67899410412921,8.74883238880034,8.39964096544474,8.64724942927871,33233.9204911742,0.0,1.0
2010-05-14,13.44,13.56,13.18,13.56,16500,8.53296859981687,8.6091558194581,8.36789629059422,8.6091558194581,25988.6108106339,0.0,1.0
2010-05-17,13.61,13.71,13.21,13.57,12400,8.6409004943086,8.70438984400962,8.38694309550453,8.6155047544282,19530.8347910218,0.0,1.0
2010-05-18,13.07,13.75,13.05,13.75,13900,8.2980580059231,8.72978558389003,8.2853601359829,8.72978558389003,21893.4357738067,0.0,1.0
2010-05-19,12.78,13.21,12.63,13.07,20900,8.11393889179015,8.38694309550453,8.01870486723863,8.2980580059231,32918.9070268029,0.0,1.0
2010-05-20,12.13,12.74,12.11,12.52,18700,7.70125811873353,8.08854315190974,7.68856024879333,7.9488665825675,29453.7589187184,0.0,1.0
2010-05-21,12.16,12.5,12.0501,12.11,28400,7.72030492364384,7.9361687126273,7.65053012832242,7.68856024879333,44731.9119407273,0.0,1.0
2010-05-24,12.35,12.96,12.145,12.145,13000,7.84093468807577,8.22821972125199,7.71078152118868,7.71078152118868,20475.8751841358,0.0,1.0
2010-05-25,12.15,12.29,11.95,12.01,24900,7.71395598867374,7.80284107825516,7.5869772892717,7.62507089909231,39219.1763142293,0.0,1.0
2010-05-26,12.08,12.2399,12.0,12.2399,11000,7.66951344388302,7.77103291405495,7.61872196412221,7.77103291405495,17325.7405404226,0.0,1.0
2010-05-27,12.44,12.56,12.04,12.32,28100,7.89807510280669,7.97426232244791,7.64411770400261,7.82188788316547,44259.3917441704,0.0,1.0
2010-05-28,12.38,12.75,12.32,12.45,28100,7.85998149298608,8.09489208687985,7.82188788316547,7.90442403777679,44259.3917441704,0.0,1.0
2010-06-01,11.94,12.57,11.94,12.1,24000,7.5806283543016,7.98061125741801,7.5806283543016,7.68221131382323,37801.6157245583,0.0,1.0
2010-06-02,12.24,12.24,11.69,12.05,31500,7.77109640340465,7.77109640340465,7.42190498004905,7.65046663897272,49614.6206384828,0.0,1.0
2010-06-03,12.36,12.57,11.93,12.17,13900,7.84728362304587,7.98061125741801,7.5742794193315,7.72665385861394,21893.4357738067,0.0,1.0
2010-06-04,11.93,12.56,11.76,12.05,54000,7.5742794193315,7.97426232244791,7.46634752483976,7.65046663897272,85053.6353802562,0.0,1.0
2010-06-07,11.93,12.48,11.81,12.0,36600,7.5742794193315,7.9234708426871,7.49809219969027,7.61872196412221,57647.4639799514,0.0,1.0
2010-06-08,11.91,12.36,11.73,12.01,19000,7.56158154939129,7.84728362304587,7.44730071992946,7.62507089909231,29926.2791152753,0.0,1.0
2010-06-09,11.6,12.19,11.54,11.94,76600,7.36476456531813,7.73935172855414,7.32667095549752,7.5806283543016,120650.156854215,0.0,1.0
2010-06-10,11.81,11.95,11.52,11.79,38100,7.49809219969027,7.5869772892717,7.31397308555732,7.48539432975007,60010.0649627364,0.0,1.0
2010-06-11,11.86,11.985,11.6,11.7,38500,7.52983687454078,7.60919856166706,7.36476456531813,7.42825391501915,60640.091891479,0.0,1.0
2010-06-14,11.77,12.15,11.66,11.99,79000,7.47269645980987,7.71395598867374,7.40285817513875,7.61237302915211,124430.318426671,0.0,1.0
2010-06-15,12.02,12.03,11.65,11.85,34400,7.63141983406241,7.63776876903251,7.39650924016864,7.52348793957068,54182.315871867,0.0,1.0
2010-06-16,12.0,12.32,11.93,11.93,8100,7.61872196412221,7.82188788316547,7.5742794193315,7.5742794193315,12758.0453070384,0.0,1.0
2010-06-17,11.97,12.23,11.96,12.13,6900,7.5996751592119,7.76474746843455,7.5933262242418,7.70125811873353,10867.9645208105,0.0,1.0
2010-06-18,12.34,12.44,12.04,12.06,41900,7.83458575310567,7.89807510280669,7.64411770400261,7.65681557394282,65995.3207857914,0.0,1.0
2010-06-21,12.19,12.45,12.07,12.44,10900,7.73935172855414,7.90442403777679,7.66316450891292,7.89807510280669,17168.2338082369,0.0,1.0
2010-06-22,11.94,12.21,11.87,12.21,17600,7.5806283543016,7.75204959849435,7.53618580951088,7.75204959849435,27721.1848646761,0.0,1.0
2010-06-23,11.96,12.0,11.71,11.91,9900,7.5933262242418,7.61872196412221,7.43460284998925,7.56158154939129,15593.1664863803,0.0,1.0
2010-06-24,11.51,11.86,11.5,11.86,20900,7.30762415058722,7.52983687454078,7.30127521561712,7.52983687454078,32918.9070268029,0.0,1.0
2010-06-25,12.38,12.39,11.51,11.59,188600,7.85998149298608,7.86633042795618,7.30762415058722,7.35841563034803,297057.696902154,0.0,1.0
2010-06-28,12.32,12.45,11.9,12.25,52500,7.82188788316547,7.90442403777679,7.55523261442119,7.77744533837475,82691.0343974713,0.0,1.0
2010-06-29,11.73,12.28,11.68,12.13,26600,7.44730071992946,7.79649214328506,7.41555604507895,7.70125811873353,41896.7907613855,0.0,1.0
2010-06-30,11.5,12.02,11.49,11.85,20900,7.30127521561712,7.63141983406241,7.29492628064701,7.52348793957068,32918.9070268029,0.0,1.0
2010-07-01,11.31,11.55,11.15,11.55,21100,7.18064545118518,7.33301989046763,7.07906249166355,7.33301989046763,33233.9204911742,0.0,1.0
2010-07-02,11.13,11.53,11.01,11.41,18700,7.06636462172335,7.32032202052742,6.99017740208213,7.2441348008862,29453.7589187184,0.0,1.0
2010-07-06,11.17,11.26,11.01,11.26,21500,7.09176036160376,7.14890077633467,6.99017740208213,7.14890077633467,33863.9474199168,0.0,1.0
2010-07-07,11.25,11.26,11.085,11.24,44500,7.14255184136457,7.14890077633467,7.03779441435789,7.13620290639447,70090.4958226186,0.0,1.0
2010-07-08,11.31,11.41,11.15,11.36,14300,7.18064545118518,7.2441348008862,7.07906249166355,7.21239012603569,22523.4627025493,0.0,1.0
2010-07-09,11.62,11.62,11.05,11.23,20600,7.37746243525834,7.37746243525834,7.01557314196253,7.12985397142437,32446.3868302459,0.0,1.0
2010-07-12,11.34,11.71,11.33,11.56,15100,7.19969225609549,7.43460284998925,7.19334332112538,7.33936882543773,23783.5165600346,0.0,1.0
2010-07-13,12.0,12.0,11.45,11.45,17300,7.61872196412221,7.61872196412221,7.26953054076661,7.26953054076661,27248.6646681191,0.0,1.0
2010-07-14,11.85,12.03,11.69,11.93,11400,7.52348793957068,7.63776876903251,7.42190498004905,7.5742794193315,17955.7674691652,0.0,1.0
2010-07-15,11.5,11.89,11.49,11.84,8200,7.30127521561712,7.54888367945109,7.29492628064701,7.51713900460058,12915.5520392241,0.0,1.0
2010-07-16,10.94,11.49,10.81,11.49,47000,6.94573485729141,7.29492628064701,6.86319870268009,7.29492628064701,74028.1641272601,0.0,1.0
2010-07-19,11.35,11.35,10.95,11.17,10400,7.20604119106559,7.20604119106559,6.95208379226151,7.09176036160376,16380.7001473086,0.0,1.0
2010-07-20,11.85,11.87,11.21,11.21,18100,7.52348793957068,7.53618580951088,7.11715610148416,7.11715610148416,28508.7185256044,0.0,1.0
2010-07-21,11.14,11.84,11.13,11.84,19800,7.07271355669345,7.51713900460058,7.06636462172335,7.51713900460058,31186.3329727606,0.0,1.0
2010-07-22,11.68,11.7,11.21,11.3,30400,7.41555604507895,7.42825391501915,7.11715610148416,7.17429651621508,47882.0465844405,0.0,1.0
2010-07-23,12.14,12.15,11.43,11.6,25500,7.70760705370363,7.71395598867374,7.2568326708264,7.36476456531813,40164.2167073433,0.0,1.0
2010-07-26,12.36,12.4,11.89,12.2,24400,7.88537723286648,7.91089625303757,7.58552874585619,7.78330115218213,38245.9825438648,0.06,1.0
2010-07-27,12.28,12.4,12.21,12.4,13900,7.83433919252431,7.91089625303757,7.7896809072249,7.91089625303757,21787.6703835951,0.0,1.0
2010-07-28,11.97,12.24,11.85,12.22,35400,7.63656678619837,7.80882017235322,7.5600097256851,7.79606066226767,55488.0238546234,0.0,1.0
2010-07-29,12.08,12.16,11.65,12.11,23600,7.70674409166886,7.75778213201104,7.43241462482966,7.72588335679718,36992.0159030823,0.0,1.0
2010-07-30,11.85,12.16,11.76,11.91,21700,7.5600097256851,7.75778213201104,7.50259193030015,7.59828825594173,34013.845131224,0.0,1.0
2010-08-02,11.96,12.18,11.78,11.99,60900,7.6301870311556,7.77054164209658,7.51535144038569,7.64932629628391,95458.210529564,0.0,1.0
2010-08-03,12.0,12.01,11.83,11.88,28800,7.65570605132668,7.66208580636946,7.54725021559956,7.57914899081342,45142.7990681682,0.0,1.0
2010-08-04,12.15,12.18,11.93,12.01,10000,7.75140237696827,7.77054164209658,7.61104776602728,7.66208580636946,15674.5830097806,0.0,1.0
2010-08-05,11.77,12.07,11.751,12.07,13100,7.50897168534292,7.70036433662609,7.49685015076166,7.70036433662609,20533.7037428126,0.0,1.0
2010-08-06,11.54,11.81,11.27,11.67,21600,7.36223731935916,7.53449070551401,7.18998393320431,7.4451741349152,33857.0993011262,0.0,1.0
2010-08-09,11.86,11.9,11.29,11.64,12500,7.56638948072787,7.59190850089896,7.20274344328986,7.42603486978688,19593.2287622258,0.0,1.0
2010-08-10,11.65,11.93,11.55,11.72,25200,7.43241462482966,7.61104776602728,7.36861707440193,7.47707291012906,39499.9491846472,0.0,1.0
2010-08-11,11.53,11.6,11.28,11.49,69600,7.35585756431639,7.4005158496158,7.19636368824708,7.3303385441453,109095.097748073,0.0,1.0
2010-08-12,11.51,11.59,11.35,11.35,45400,7.34309805423085,7.39413609457302,7.24102197354649,7.24102197354649,71162.606864404,0.0,1.0
2010-08-13,11.51,11.54,11.43,11.51,35900,7.34309805423085,7.36223731935916,7.29206001388867,7.34309805423085,56271.7530051124,0.0,1.0
2010-08-16,11.61,11.74,11.43,11.43,9800,7.40689560465857,7.48983242021461,7.29206001388867,7.29206001388867,15361.091349585,0.0,1.0
2010-08-17,11.66,11.74,11.55,11.74,12900,7.43879437987243,7.48983242021461,7.36861707440193,7.48983242021461,20220.212082617,0.0,1.0
2010-08-18,11.61,11.71,11.56,11.7,6900,7.40689560465857,7.47069315508629,7.37499682944471,7.46431340004352,10815.4622767486,0.0,1.0
2010-08-19,11.35,11.54,11.16,11.54,28700,7.24102197354649,7.36223731935916,7.11980662773382,7.36223731935916,44986.0532380704,0.0,1.0
2010-08-20,11.43,11.47,11.21,11.28,29700,7.29206001388867,7.31757903405976,7.15170540294768,7.19636368824708,46553.5115390484,0.0,1.0
2010-08-23,11.18,11.66,11.18,11.34,25900,7.13256613781936,7.43879437987243,7.13256613781936,7.23464221850372,40597.1699953318,0.0,1.0
2010-08-24,11.35,11.43,11.05,11.09,27600,7.24102197354649,7.29206001388867,7.04962932226332,7.07514834243441,43261.8491069945,0.0,1.0
2010-08-25,11.59,11.59,11.21,11.32,12500,7.39413609457302,7.39413609457302,7.15170540294768,7.22188270841817,19593.2287622258,0.0,1.0
2010-08-26,11.28,11.64,11.28,11.64,4200,7.19636368824708,7.42603486978688,7.19636368824708,7.42603486978688,6583.32486410787,0.0,1.0
2010-08-27,11.86,11.88,11.2801,11.41,23500,7.56638948072787,7.57914899081342,7.19642748579751,7.27930050380312,36835.2700729845,0.0,1.0
2010-08-30,11.35,11.78,11.02,11.78,20900,7.24102197354649,7.51535144038569,7.030490057135,7.51535144038569,32759.8784904415,0.0,1.0
2010-08-31,11.52,11.58,11.2699,11.2699,14300,7.34947780927362,7.38775633953025,7.18992013565388,7.18992013565388,22414.6537039863,0.0,1.0
2010-09-01,12.1,12.25,11.68,11.68,33900,7.71950360175441,7.81519992739599,7.45155388995797,7.45155388995797,53136.8364031563,0.0,1.0
2010-09-02,11.78,12.13,11.42,12.01,14900,7.51535144038569,7.73864286688272,7.2856802588459,7.66208580636946,23355.1286845732,0.0,1.0
2010-09-03,12.21,12.25,11.44,11.57,26400,7.7896809072249,7.81519992739599,7.29843976893144,7.38137658448748,41380.8991458209,0.0,1.0
2010-09-07,11.69,12.18,11.57,12.18,13400,7.45793364500074,7.77054164209658,7.38137658448748,7.77054164209658,21003.9412331061,0.0,1.0
2010-09-08,11.59,11.82,11.52,11.82,5800,7.39413609457302,7.54087046055678,7.34947780927362,7.54087046055678,9091.25814567277,0.0,1.0
2010-09-09,12.05,12.15,11.59,11.59,37300,7.68760482654055,7.75140237696827,7.39413609457302,7.39413609457302,58466.1946264817,0.0,1.0
2010-09-10,11.93,12.05,11.88,12.05,8100,7.61104776602728,7.68760482654055,7.57914899081342,7.68760482654055,12696.4122379223,0.0,1.0
2010-09-13,12.08,12.13,11.9,12.01,46900,7.70674409166886,7.73864286688272,7.59190850089896,7.66208580636946,73513.7943158712,0.0,1.0
2010-09-14,12.03,12.09,11.63,12.09,34500,7.674845316455,7.71312384671163,7.41965511474411,7.71312384671163,54077.3113837432,0.0,1.0
2010-09-15,12.12,12.12,11.86,11.96,14800,7.73226311183995,7.73226311183995,7.56638948072787,7.6301870311556,23198.3828544753,0.0,1.0
2010-09-16,12.0,12.07,11.79,12.07,13500,7.65570605132668,7.70036433662609,7.52173119542847,7.70036433662609,21160.6870632039,0.0,1.0
2010-09-17,11.85,12.07,11.85,12.07,40800,7.5600097256851,7.70036433662609,7.5600097256851,7.70036433662609,63952.298679905,0.0,1.0
2010-09-20,12.18,12.18,11.85,11.93,21900,7.77054164209658,7.77054164209658,7.5600097256851,7.61104776602728,34327.3367914196,0.0,1.0
2010-09-21,11.99,12.2,11.96,12.2,18600,7.64932629628391,7.78330115218213,7.6301870311556,7.78330115218213,29154.724398192,0.0,1.0
2010-09-22,12.04,12.1,11.65,11.98,40700,7.68122507149777,7.71950360175441,7.43241462482966,7.64294654124114,63795.5528498072,0.0,1.0
2010-09-23,12.01,12.1,11.74,11.94,41000,7.66208580636946,7.71950360175441,7.48983242021461,7.61742752107005,64265.7903401006,0.0,1.0
2010-09-24,12.22,12.25,11.96,12.14,32400,7.79606066226767,7.81519992739599,7.6301870311556,7.7450226219255,50785.6489516893,0.0,1.0
2010-09-27,12.12,12.26,12.05,12.26,2700,7.73226311183995,7.82157968243876,7.68760482654055,7.82157968243876,4232.13741264077,0.0,1.0
2010-09-28,12.27,12.35,11.96,12.18,34300,7.82795943748153,7.87899747782371,7.6301870311556,7.77054164209658,53763.8197235476,0.0,1.0
2010-09-29,12.38,12.42,12.2,12.2,22300,7.89813674295203,7.92365576312312,7.78330115218213,7.78330115218213,34954.3201118108,0.0,1.0
2010-09-30,12.35,12.5,12.01,12.46,13100,7.87899747782371,7.9746938034653,7.66208580636946,7.94917478329421,20533.7037428126,0.0,1.0
2010-10-01,12.45,12.45,12.21,12.36,6400,7.94279502825143,7.94279502825143,7.7896809072249,7.88537723286648,10031.7331262596,0.0,1.0
2010-10-04,12.2,12.42,12.2,12.42,6300,7.78330115218213,7.92365576312312,7.78330115218213,7.92365576312312,9874.98729616179,0.0,1.0
2010-10-05,12.57,12.59,12.36,12.45,17000,8.0193520887647,8.03211159885025,7.88537723286648,7.94279502825143,26646.7911166271,0.0,1.0
2010-10-06,12.65,12.74,12.5028,12.7,14400,8.07039012910688,8.12780792449183,7.97648013487727,8.10228890432074,22571.3995340841,0.0,1.0
2010-10-07,12.58,12.75,12.5,12.75,13700,8.02573184380747,8.1341876795346,7.9746938034653,8.1341876795346,21474.1787233995,0.0,1.0
2010-10-08,12.84,12.88,12.37,12.58,14000,8.19160547491955,8.21712449509064,7.89175698790926,8.02573184380747,21944.4162136929,0.0,1.0
2010-10-11,12.7299,12.82,12.601,12.64,4000,8.12136437189863,8.17884596483401,8.0391293293973,8.06401037406411,6269.83320391225,0.0,1.0
2010-10-12,12.62,12.74,12.56,12.61,6200,8.05125086397856,8.12780792449183,8.01297233372193,8.04487110893579,9718.241466064,0.0,1.0
2010-10-13,12.9,13.1,12.53,12.64,25200,8.22988400517619,8.35747910603163,7.99383306859361,8.06401037406411,39499.9491846472,0.0,1.0
2010-10-14,10.96,12.03,10.81,11.74,236700,6.99221152687837,7.674845316455,6.89651520123679,7.48983242021461,371017.379841508,0.0,1.0
2010-10-15,10.9,11.496,10.9,11.13,62700,6.95393299662174,7.33416639717096,6.95393299662174,7.1006673626055,98279.6354713245,0.0,1.0
2010-10-18,10.99,11.25,10.91,10.96,48200,7.01135079200669,7.17722442311877,6.96031275166451,6.99221152687837,75551.4901071426,0.0,1.0
2010-10-19,10.58,11.15,10.5,10.9,46900,6.74978083525303,7.11342687269104,6.69874279491085,6.95393299662174,73513.7943158711,0.0,1.0
2010-10-20,10.8,10.835,10.55,10.66,33100,6.89013544619402,6.91246458884372,6.73064157012471,6.8008188755952,51882.8697623739,0.0,1.0
2010-10-21,10.65,11.0,10.35,10.88,37200,6.79443912055243,7.01773054704946,6.60304646926927,6.94117348653619,58309.448796384,0.0,1.0
2010-10-22,10.62,10.7,10.4999,10.65,9600,6.77529985542412,6.82633789576629,6.69867899736042,6.79443912055243,15047.5996893894,0.0,1.0
2010-10-25,10.95,11.0,10.62,10.7,20000,6.9858317718356,7.01773054704946,6.77529985542412,6.82633789576629,31349.1660195613,0.0,1.0
2010-10-26,11.0,11.14,10.83,10.86,36800,7.01773054704946,7.10704711764827,6.90927471132233,6.92841397645065,57682.4654759927,0.0,1.0
2010-10-27,10.97,11.03,10.86,10.93,21300,6.99859128192114,7.03686981217778,6.92841397645065,6.97307226175005,33386.8618108328,0.0,1.0
2010-10-28,10.95,11.0,10.87,10.99,36300,6.9858317718356,7.01773054704946,6.93479373149342,7.01135079200669,56898.7363255037,0.0,1.0
2010-10-29,10.41,11.0,10.35,10.85,147000,6.67960352978253,7.05817856172986,6.64110437399128,6.96193067225173,229095.932591949,0.06,1.0
2010-11-01,10.67,10.69,10.32,10.52,131300,6.84643320487797,6.85926625680838,6.62185479609565,6.75018531539983,204627.863600835,0.0,1.0
2010-11-02,10.96,11.0,10.66,10.8,34600,7.03251245786903,7.05817856172986,6.84001667891276,6.92984804242568,53923.2603243633,0.0,1.0
2010-11-03,11.0,11.0,10.65,10.95,42600,7.05817856172986,7.05817856172986,6.83360015294755,7.02609593190382,66391.0661797075,0.0,1.0
2010-11-04,10.98,11.1,10.73,11.0,43300,7.04534550979944,7.12234382138195,6.88493236066922,7.05817856172986,67481.9991920501,0.0,1.0
2010-11-05,10.94,11.1,10.88,10.95,30500,7.01967940593861,7.12234382138195,6.98118025014736,7.02609593190382,47533.5098234995,0.0,1.0
2010-11-08,10.81,10.99,10.65,10.88,11100,6.93626456839089,7.05176203576465,6.83360015294755,6.98118025014736,17299.08062429,0.0,1.0
2010-11-09,10.88,10.95,10.76,10.76,16500,6.98118025014736,7.02609593190382,6.90418193856485,6.90418193856485,25714.8495766473,0.0,1.0
2010-11-10,10.74,10.91,10.33,10.91,88100,6.89134888663443,7.00042982804298,6.62827132206086,7.00042982804298,137301.711981977,0.0,1.0
2010-11-11,10.85,10.92,10.51,10.61,16000,6.96193067225173,7.00684635400819,6.74376878943462,6.80793404908671,24935.6117106883,0.0,1.0
2010-11-12,10.45,10.83,10.45,10.72,12500,6.70526963364337,6.94909762032131,6.70526963364337,6.87851583470401,19480.9466489752,0.0,1.0
2010-11-15,10.63,10.79,10.47,10.5,8900,6.82076710101713,6.92343151646047,6.71810268557379,6.73735226346941,13870.4340140703,0.0,1.0
2010-11-16,10.49,10.61,10.36,10.58,21800,6.7309357375042,6.80793404908671,6.64752089995649,6.78868447119109,33974.7709558128,0.0,1.0
2010-11-17,10.42,10.65,10.37,10.59,11700,6.68602005574774,6.83360015294755,6.6539374259217,6.7951009971563,18234.1660634408,0.0,1.0
2010-11-18,10.42,10.53,10.36,10.5,17200,6.68602005574774,6.75660184136504,6.64752089995649,6.73735226346941,26805.7825889899,0.0,1.0
2010-11-19,10.4,10.54,10.33,10.44,24400,6.67318700381732,6.76301836733025,6.62827132206086,6.69885310767816,38026.8078587996,0.0,1.0
2010-11-22,10.26,10.4,10.1,10.33,22000,6.5833556403044,6.67318700381732,6.48069122486106,6.62827132206086,34286.4661021964,0.0,1.0
2010-11-23,10.22,10.29,10.15,10.15,11000,6.55768953644356,6.60260521820002,6.5127738546871,6.5127738546871,17143.2330510982,0.0,1.0
2010-11-24,10.4,10.4,10.17,10.29,11200,6.67318700381732,6.67318700381732,6.52560690661752,6.60260521820002,17454.9281974818,0.0,1.0
2010-11-26,10.29,10.29,10.29,10.29,200,6.60260521820002,6.60260521820002,6.60260521820002,6.60260521820002,311.695146383604,0.0,1.0
2010-11-29,10.47,10.54,10.06,10.25,28700,6.71810268557379,6.76301836733025,6.45502512100022,6.57693911433919,44728.2535060471,0.0,1.0
2010-11-30,10.35,10.51,10.27,10.47,15900,6.64110437399128,6.74376878943462,6.58977216626961,6.71810268557379,24779.7641374965,0.0,1.0
2010-12-01,10.36,10.5,10.25,10.5,25800,6.64752089995649,6.73735226346941,6.57693911433919,6.73735226346941,40208.6738834848,0.0,1.0
2010-12-02,10.37,10.38,10.29,10.3,14100,6.6539374259217,6.66035395188691,6.60260521820002,6.60902174416524,21974.507820044,0.0,1.0
2010-12-03,10.34,10.37,10.3,10.31,8500,6.63468784802607,6.6539374259217,6.60902174416524,6.61543827013044,13247.0437213031,0.0,1.0
2010-12-06,10.32,10.37,10.29,10.29,9300,6.62185479609565,6.6539374259217,6.60260521820002,6.60260521820002,14493.8243068376,0.0,1.0
2010-12-07,10.89,10.89,10.33,10.38,14600,6.98759677611256,6.98759677611256,6.62827132206086,6.66035395188691,22753.7456860031,0.0,1.0
2010-12-08,10.69,10.9,10.68,10.86,11400,6.85926625680838,6.99401330207777,6.85284973084318,6.96834719821694,17766.6233438654,0.0,1.0
2010-12-09,10.98,10.99,10.77,10.82,12600,7.04534550979944,7.05176203576465,6.91059846453006,6.9426810943561,19636.794222167,0.0,1.0
2010-12-10,10.99,11.0,10.83,10.97,19500,7.05176203576465,7.05817856172986,6.94909762032131,7.03892898383424,30390.2767724013,0.0,1.0
2010-12-13,11.29,11.41,10.98,10.98,11600,7.24425781472092,7.32125612630343,7.04534550979944,7.04534550979944,18078.318490249,0.0,1.0
2010-12-14,11.17,11.37,11.09,11.37,23700,7.16725950313841,7.29559002244259,7.11592729541674,7.29559002244259,36935.874846457,0.0,1.0
2010-12-15,11.09,11.2,10.95,11.2,7300,7.11592729541674,7.18650908103404,7.02609593190382,7.18650908103404,11376.8728430015,0.0,1.0
2010-12-16,11.13,11.25,10.93,11.09,22400,7.14159339927758,7.21859171086009,7.0132628799734,7.11592729541674,34909.8563949636,0.0,1.0
2010-12-17,10.78,11.0,10.66,11.0,61600,6.91701499049526,7.05817856172986,6.84001667891276,7.05817856172986,96002.1050861499,0.0,1.0
2010-12-20,10.53,10.93,10.53,10.75,23500,6.75660184136504,7.0132628799734,6.75660184136504,6.89776541259964,36624.1797000734,0.0,1.0
2010-12-21,10.74,10.74,10.54,10.61,12500,6.89134888663443,6.89134888663443,6.76301836733025,6.80793404908671,19480.9466489752,0.0,1.0
2010-12-22,10.82,10.9,10.62,10.63,17500,6.9426810943561,6.99401330207777,6.81435057505192,6.82076710101713,27273.3253085653,0.0,1.0
2010-12-23,10.51,10.7,10.51,10.64,7800,6.74376878943462,6.86568278277359,6.74376878943462,6.82718362698234,12156.1107089605,0.0,1.0
2010-12-27,10.7,10.72,10.5,10.58,17700,6.86568278277359,6.87851583470401,6.73735226346941,6.78868447119109,27585.0204549489,0.0,1.0
2010-12-28,10.74,10.76,10.6,10.6,7500,6.89134888663443,6.90418193856485,6.8015175231215,6.8015175231215,11688.5679893851,0.0,1.0
2010-12-29,10.8,10.83,10.61,10.71,10900,6.92984804242568,6.94909762032131,6.80793404908671,6.8720993087388,16987.3854779064,0.0,1.0
2010-12-30,10.55,10.82,10.53,10.8,12100,6.76943489329546,6.9426810943561,6.75660184136504,6.92984804242568,18857.556356208,0.0,1.0
2010-12-31,10.73,10.85,10.5503,10.57,21900,6.88493236066922,6.96193067225173,6.76962738907442,6.78226794522588,34130.6185290046,0.0,1.0
2011-01-03,10.83,10.9,10.57,10.79,15700,6.94909762032131,6.99401330207777,6.78226794522588,6.92343151646047,24468.0689911129,0.0,1.0
2011-01-04,10.56,10.89,10.56,10.89,11100,6.77585141926067,6.98759677611256,6.77585141926067,6.98759677611256,17299.08062429,0.0,1.0
2011-01-05,10.76,10.79,10.56,10.56,22100,6.90418193856485,6.92343151646047,6.77585141926067,6.77585141926067,34442.3136753881,0.0,1.0
2011-01-06,10.98,10.98,10.62,10.62,44000,7.04534550979944,7.04534550979944,6.81435057505192,6.81435057505192,68572.9322043928,0.0,1.0
2011-01-07,10.96,10.98,10.81,10.98,10700,7.03251245786903,7.04534550979944,6.93626456839089,7.04534550979944,16675.6903315228,0.0,1.0
2011-01-10,10.94,11.0,10.87,10.87,8500,7.01967940593861,7.05817856172986,6.97476372418215,6.97476372418215,13247.0437213031,0.0,1.0
2011-01-11,10.96,11.2,10.92,10.95,13400,7.03251245786903,7.18650908103404,7.00684635400819,7.02609593190382,20883.5748077014,0.0,1.0
2011-01-12,10.97,11.03,10.87,11.0,31800,7.03892898383424,7.07742813962549,6.97476372418215,7.05817856172986,49559.5282749929,0.0,1.0
2011-01-13,10.83,10.98,10.83,10.98,11100,6.94909762032131,7.04534550979944,6.94909762032131,7.04534550979944,17299.08062429,0.0,1.0
2011-01-14,10.85,10.9,10.81,10.9,133600,6.96193067225173,6.99401330207777,6.93626456839089,6.99401330207777,208212.357784247,0.0,1.0
2011-01-18,10.7,10.85,10.6604,10.81,8700,6.86568278277359,6.96193067225173,6.84027333995137,6.93626456839089,13558.7388676867,0.0,1.0
2011-01-19,10.42,10.68,10.38,10.68,39900,6.68602005574774,6.85284973084318,6.66035395188691,6.85284973084318,62183.1817035289,0.0,1.0
2011-01-20,10.75,10.82,10.41,10.41,32100,6.89776541259964,6.9426810943561,6.67960352978253,6.67960352978253,50027.0709945683,0.0,1.0
2011-01-21,10.76,10.8,10.71,10.79,33200,6.90418193856485,6.92984804242568,6.8720993087388,6.92343151646047,51741.3942996781,0.0,1.0
2011-01-24,10.89,10.92,10.56,10.71,7500,6.98759677611256,7.00684635400819,6.77585141926067,6.8720993087388,11688.5679893851,0.0,1.0
2011-01-25,10.8,10.91,10.78,10.81,10900,6.92984804242568,7.00042982804298,6.91701499049526,6.93626456839089,16987.3854779064,0.0,1.0
2011-01-26,10.87,10.95,10.75,10.8,20100,6.97476372418215,7.02609593190382,6.89776541259964,6.92984804242568,31325.3622115521,0.0,1.0
2011-01-27,10.65,10.89,10.65,10.89,9400,6.83360015294755,6.98759677611256,6.83360015294755,6.98759677611256,14649.6718800294,0.0,1.0
2011-01-28,10.52,10.68,10.42,10.61,41600,6.78868447119109,6.89193442512555,6.72415324998205,6.84676257027922,64464.9198025279,0.06,1.0
2011-01-31,10.79,10.86,10.55,10.55,21400,6.9629187684555,7.00809062330182,6.8080438375538,6.8080438375538,33162.2423984158,0.0,1.0
2011-02-01,10.92,10.99,10.6,10.76,19700,7.04680935602725,7.09198121087358,6.84030944815832,6.94355940209278,30527.8586564856,0.0,1.0
2011-02-02,10.8,10.88,10.75,10.86,8500,6.9693718905764,7.02099686754363,6.93710627997188,7.00809062330182,13171.9187096511,0.0,1.0
2011-02-03,10.88,10.88,10.8,10.83,16200,7.02099686754363,7.02099686754363,6.9693718905764,6.98873125693911,25104.1274230998,0.0,1.0
2011-02-04,10.66,10.83,10.6,10.83,14600,6.87902818088374,6.98873125693911,6.84030944815832,6.98873125693911,22624.7074306949,0.0,1.0
2011-02-07,10.82,10.83,10.62,10.63,9800,6.98227813481821,6.98873125693911,6.85321569240013,6.85966881452103,15186.4474534801,0.0,1.0
2011-02-08,10.64,10.8,10.54,10.78,14000,6.86612193664194,6.9693718905764,6.80159071543289,6.95646564633459,21694.924933543,0.0,1.0
2011-02-09,10.79,10.93,10.52,10.57,19500,6.9629187684555,7.05326247814815,6.78868447119109,6.82095008179561,30217.9311574349,0.0,1.0
2011-02-10,10.87,10.89,10.72,10.76,5800,7.01454374542273,7.02744998966454,6.91774691360917,6.94355940209278,8987.89747246783,0.0,1.0
2011-02-11,10.91,10.99,10.72,10.8,12700,7.04035623390635,7.09198121087358,6.91774691360917,6.9693718905764,19680.396189714,0.0,1.0
2011-02-14,10.96,11.0,10.82,10.85,26200,7.07262184451087,7.09843433299448,6.98227813481821,7.00163750118092,40600.5023756305,0.0,1.0
2011-02-15,10.98,11.0,10.87,10.94,16500,7.08552808875267,7.09843433299448,7.01454374542273,7.05971560026906,25569.0186716757,0.0,1.0
2011-02-16,10.91,11.0,10.76,11.0,13900,7.04035623390635,7.09843433299448,6.94355940209278,7.09843433299448,21539.9611840177,0.0,1.0
2011-02-17,10.93,10.93,10.815,10.85,3500,7.05326247814815,7.05326247814815,6.97905157375776,7.00163750118092,5423.73123338576,0.0,1.0
2011-02-18,11.0,11.0,10.84,10.95,18000,7.09843433299448,7.09843433299448,6.99518437906002,7.06616872238996,27893.4749145554,0.0,1.0
2011-02-22,10.85,11.0,10.85,10.97,14600,7.00163750118092,7.09843433299448,7.00163750118092,7.07907496663177,22624.7074306949,0.0,1.0
2011-02-23,10.7,10.92,10.7,10.83,11100,6.90484066936736,7.04680935602725,6.90484066936736,6.98873125693911,17200.9761973091,0.0,1.0
2011-02-24,10.74,10.8,10.69,10.8,16300,6.93065315785098,6.9693718905764,6.89838754724645,6.9693718905764,25259.0911726251,0.0,1.0
2011-02-25,11.0,11.03,10.7,10.74,15400,7.09843433299448,7.11779369935719,6.90484066936736,6.93065315785098,23864.4174268974,0.0,1.0
2011-02-28,10.84,11.05,10.84,11.05,5400,6.99518437906002,7.130699943599,6.99518437906002,7.130699943599,8368.0424743666,0.0,1.0
2011-03-01,10.78,11.0,10.73,10.85,11200,6.95646564633459,7.09843433299448,6.92420003573007,7.00163750118092,17355.9399468344,0.0,1.0
2011-03-02,11.0,11.0,10.75,10.77,11800,7.09843433299448,7.09843433299448,6.93710627997188,6.95001252421369,18285.7224439863,0.0,1.0
2011-03-03,11.11,11.14,10.96,11.05,33300,7.16941867632443,7.18877804268714,7.07262184451087,7.130699943599,51602.9285919274,0.0,1.0
2011-03-04,10.96,11.07,10.93,11.07,28600,7.07262184451087,7.14360618784081,7.05326247814815,7.14360618784081,44319.6323642379,0.0,1.0
2011-03-07,10.94,11.05,10.85,11.03,31300,7.05971560026906,7.130699943599,7.00163750118092,7.11779369935719,48503.6536014212,0.0,1.0
2011-03-08,11.08,11.08,10.95,10.95,39600,7.15005930996171,7.15005930996171,7.06616872238996,7.06616872238996,61365.6448120218,0.0,1.0
2011-03-09,11.03,11.09,10.98,11.02,19300,7.11779369935719,7.15651243208262,7.08552808875267,7.11134057723629,29908.0036583844,0.0,1.0
2011-03-10,11.03,11.05,10.8,10.93,24900,7.11779369935719,7.130699943599,6.9693718905764,7.05326247814815,38585.9736318016,0.0,1.0
2011-03-11,10.96,11.02,10.9,11.02,21300,7.07262184451087,7.11134057723629,7.03390311178544,7.11134057723629,33007.2786488905,0.0,1.0
2011-03-14,10.95,10.96,10.85,10.89,19900,7.06616872238996,7.07262184451087,7.00163750118092,7.02744998966454,30837.7861555362,0.0,1.0
2011-03-15,10.88,10.91,10.75,10.75,16300,7.02099686754363,7.04035623390635,6.93710627997188,6.93710627997188,25259.0911726251,0.0,1.0
2011-03-16,10.77,10.91,10.75,10.88,20900,6.95001252421369,7.04035623390635,6.93710627997188,7.02099686754363,32387.4236507893,0.0,1.0
2011-03-17,10.91,10.94,10.75,10.94,16400,7.04035623390635,7.05971560026906,6.93710627997188,7.05971560026906,25414.0549221504,0.0,1.0
2011-03-18,10.99,11.0,10.74,10.93,79100,7.09198121087358,7.09843433299448,6.93065315785098,7.05326247814815,122576.325874518,0.0,1.0
2011-03-21,11.05,11.06,10.81,11.0,35800,7.130699943599,7.13715306571991,6.9758250126973,7.09843433299448,55477.0223300601,0.0,1.0
2011-03-22,10.94,11.01,10.8,11.0,46300,7.05971560026906,7.10488745511539,6.9693718905764,7.09843433299448,71748.2160302173,0.0,1.0
2011-03-23,10.85,10.94,10.82,10.93,11000,7.00163750118092,7.05971560026906,6.98227813481821,7.05326247814815,17046.0124477838,0.0,1.0
2011-03-24,11.0,11.0,10.78,10.78,4900,7.09843433299448,7.09843433299448,6.95646564633459,6.95646564633459,7593.22372674007,0.0,1.0
2011-03-25,11.0,11.04,10.91,11.0,19300,7.09843433299448,7.1242468214781,7.04035623390635,7.09843433299448,29908.0036583844,0.0,1.0
2011-03-28,10.96,11.0,10.89,11.0,12900,7.07262184451087,7.09843433299448,7.02744998966454,7.09843433299448,19990.3236887647,0.0,1.0
2011-03-29,11.0,11.0,10.78,10.78,18800,7.09843433299448,7.09843433299448,6.95646564633459,6.95646564633459,29133.1849107578,0.0,1.0
2011-03-30,11.04,11.11,10.97,10.97,22200,7.1242468214781,7.16941867632443,7.07907496663177,7.07907496663177,34401.9523946182,0.0,1.0
2011-03-31,11.18,11.18,10.91,10.91,42500,7.21459053117075,7.21459053117075,7.04035623390635,7.04035623390635,65859.5935482557,0.0,1.0
2011-04-01,11.06,11.22,10.96,11.19,25000,7.13715306571991,7.24040301965437,7.07262184451087,7.22104365329166,38740.9373813269,0.0,1.0
2011-04-04,11.02,11.08,10.92,11.08,14900,7.11134057723629,7.15005930996171,7.04680935602725,7.15005930996171,23089.5986792708,0.0,1.0
2011-04-05,10.97,11.02,10.92,11.02,36700,7.07907496663177,7.11134057723629,7.04680935602725,7.11134057723629,56871.6960757878,0.0,1.0
2011-04-06,11.12,11.15,10.9,10.9,21000,7.17587179844533,7.19523116480804,7.03390311178544,7.03390311178544,32542.3874003146,0.0,1.0
2011-04-07,11.02,11.09,10.96,11.02,11800,7.11134057723629,7.15651243208262,7.07262184451087,7.11134057723629,18285.7224439863,0.0,1.0
2011-04-08,10.93,11.12,10.86,11.07,10000,7.05326247814815,7.17587179844533,7.00809062330182,7.14360618784081,15496.3749525308,0.0,1.0
2011-04-11,11.01,11.086,10.98,10.98,12400,7.10488745511539,7.15393118323426,7.08552808875267,7.08552808875267,19215.5049411381,0.0,1.0
2011-04-12,11.0,11.11,10.98,11.07,13300,7.09843433299448,7.16941867632443,7.08552808875267,7.14360618784081,20610.1786868659,0.0,1.0
2011-04-13,11.06,11.12,10.93,11.09,18000,7.13715306571991,7.17587179844533,7.05326247814815,7.15651243208262,27893.4749145553,0.0,1.0
2011-04-14,11.06,11.11,10.9,10.95,4700,7.13715306571991,7.16941867632443,7.03390311178544,7.06616872238996,7283.29622768945,0.0,1.0
2011-04-15,11.15,11.15,11.02,11.02,16600,7.19523116480804,7.19523116480804,7.11134057723629,7.11134057723629,25723.9824212011,0.0,1.0
2011-04-18,11.02,11.12,10.99,11.02,8500,7.11134057723629,7.17587179844533,7.09198121087358,7.11134057723629,13171.9187096511,0.0,1.0
2011-04-19,11.24,11.31,10.98,11.08,16900,7.25330926389618,7.29848111874251,7.08552808875267,7.15005930996171,26188.873669777,0.0,1.0
2011-04-20,11.35,11.39,11.27,11.31,7300,7.32429360722612,7.35010609570974,7.27266863025889,7.29848111874251,11312.3537153475,0.0,1.0
2011-04-21,11.22,11.4,11.22,11.4,3200,7.24040301965437,7.35655921783064,7.24040301965437,7.35655921783064,4958.83998480984,0.0,1.0
2011-04-25,10.97,11.19,10.97,11.18,6900,7.07907496663177,7.22104365329166,7.07907496663177,7.21459053117075,10692.4987172462,0.0,1.0
2011-04-26,11.11,11.18,10.98,10.98,5800,7.16941867632443,7.21459053117075,7.08552808875267,7.08552808875267,8987.89747246783,0.0,1.0
2011-04-27,11.09,11.14,11.02,11.11,6700,7.15651243208262,7.18877804268714,7.11134057723629,7.16941867632443,10382.5712181956,0.0,1.0
2011-04-28,11.0,11.09,10.93,11.04,11000,7.13715306571991,7.19554795443943,7.09173481893805,7.16310634959525,16953.53860087,0.06,1.0
2011-04-29,11.15,11.25,10.99,11.03,14000,7.23447788025245,7.29936108994081,7.13066474475107,7.15661802862641,21577.2309465618,0.0,1.0
2011-05-02,10.97,11.28,10.96,11.2,15000,7.1176881028134,7.31882605284732,7.11119978184456,7.26691948509663,23118.4617284591,0.0,1.0
2011-05-03,10.98,11.09,10.96,10.99,12000,7.12417642378223,7.19554795443943,7.11119978184456,7.13066474475107,18494.7693827673,0.0,1.0
2011-05-04,10.95,11.03,10.92,11.0,20700,7.10471146087573,7.15661802862641,7.08524649796922,7.13715306571991,31903.4771852735,0.0,1.0
2011-05-05,10.93,10.98,10.84,10.91,17200,7.09173481893805,7.12417642378223,7.03333993021853,7.07875817700038,26509.1694486331,0.0,1.0
2011-05-06,11.01,11.03,10.95,10.98,9100,7.14364138668874,7.15661802862641,7.10471146087573,7.12417642378223,14025.2001152652,0.0,1.0
2011-05-09,11.18,11.18,10.94,10.98,8200,7.25394284315896,7.25394284315896,7.09822313990689,7.12417642378223,12638.0924115576,0.0,1.0
2011-05-10,11.1,11.24,11.02,11.24,10400,7.20203627540827,7.29287276897198,7.15012970765758,7.29287276897198,16028.8001317316,0.0,1.0
2011-05-11,10.91,11.1,10.91,11.05,15100,7.07875817700038,7.20203627540827,7.07875817700038,7.16959467056409,23272.5848066488,0.0,1.0
2011-05-12,11.06,11.11,10.92,10.92,10200,7.17608299153292,7.20852459637711,7.08524649796922,7.08524649796922,15720.5539753522,0.0,1.0
2011-05-13,11.0,11.06,10.92,11.02,7400,7.13715306571991,7.17608299153292,7.08524649796922,7.15012970765758,11405.1077860398,0.0,1.0
2011-05-16,10.96,11.09,10.95,10.97,14900,7.11119978184456,7.19554795443943,7.10471146087573,7.1176881028134,22964.3386502694,0.0,1.0
2011-05-17,10.96,11.011,10.89,10.92,7300,7.11119978184456,7.14429021878563,7.06578153506271,7.08524649796922,11250.9847078501,0.0,1.0
2011-05-18,11.08,11.11,10.92,10.97,12800,7.1890596334706,7.20852459637711,7.08524649796922,7.1176881028134,19727.7540082851,0.0,1.0
2011-05-19,10.98,11.09,10.94,11.09,8500,7.12417642378223,7.19554795443943,7.09822313990689,7.19554795443943,13100.4616461268,0.0,1.0
2011-05-20,10.86,11.0465,10.86,10.94,30700,7.0463165721562,7.167323758225,7.0463165721562,7.09822313990689,47315.7850042462,0.0,1.0
2011-05-23,10.91,10.91,10.8,10.8,10900,7.07875817700038,7.07875817700038,7.00738664634318,7.00738664634318,16799.4155226803,0.0,1.0
2011-05-24,10.82,10.92,10.77,10.91,15200,7.02036328828085,7.08524649796922,6.98792168343667,7.07875817700038,23426.7078848385,0.0,1.0
2011-05-25,10.95,10.96,10.76,10.76,6800,7.10471146087573,7.11119978184456,6.98143336246784,6.98143336246784,10480.3693169014,0.0,1.0
2011-05-26,11.02,11.02,10.85,10.85,8400,7.15012970765758,7.15012970765758,7.03982825118736,7.03982825118736,12946.3385679371,0.0,1.0
2011-05-27,10.98,11.01,10.91,10.99,3900,7.12417642378223,7.14364138668874,7.07875817700038,7.13066474475107,6010.80004939936,0.0,1.0
2011-05-31,11.04,11.05,10.97,11.0,19900,7.16310634959525,7.16959467056409,7.1176881028134,7.13715306571991,30670.4925597557,0.0,1.0
2011-06-01,10.85,11.04,10.79,11.04,23000,7.03982825118736,7.16310634959525,7.00089832537434,7.16310634959525,35448.3079836373,0.0,1.0
2011-06-02,10.9,10.96,10.82,10.89,8200,7.07226985603154,7.11119978184456,7.02036328828085,7.06578153506271,12638.0924115576,0.0,1.0
2011-06-03,10.82,10.99,10.74,10.78,18000,7.02036328828085,7.13066474475107,6.96845672053016,6.99441000440551,27742.1540741509,0.0,1.0
2011-06-06,10.78,10.85,10.73,10.85,14600,6.99441000440551,7.03982825118736,6.96196839956133,7.03982825118736,22501.9694157002,0.0,1.0
2011-06-07,10.76,10.92,10.75,10.82,27500,6.98143336246784,7.08524649796922,6.974945041499,7.02036328828085,42383.8465021749,0.0,1.0
2011-06-08,10.68,10.86,10.68,10.71,20000,6.92952679471715,7.0463165721562,6.92952679471715,6.94899175762365,30824.6156379454,0.0,1.0
2011-06-09,10.8,10.8,10.58,10.73,11400,7.00738664634318,7.00738664634318,6.86464358502878,6.96196839956133,17570.0309136289,0.0,1.0
2011-06-10,10.66,10.8,10.66,10.77,13700,6.91655015277947,7.00738664634318,6.91655015277947,6.98792168343667,21114.8617119926,0.0,1.0
2011-06-13,10.83,10.86,10.64,10.72,13000,7.02685160924969,7.0463165721562,6.9035735108418,6.95548007859249,20036.0001646645,0.0,1.0
2011-06-14,11.05,11.05,10.86,10.92,8500,7.16959467056409,7.16959467056409,7.0463165721562,7.08524649796922,13100.4616461268,0.0,1.0
2011-06-15,10.83,10.97,10.75,10.88,20100,7.02685160924969,7.1176881028134,6.974945041499,7.05929321409387,30978.7387161352,0.0,1.0
2011-06-16,10.89,10.97,10.8,10.87,47100,7.06578153506271,7.1176881028134,7.00738664634318,7.05280489312503,72591.9698273615,0.0,1.0
2011-06-17,10.9,11.14,10.9,10.95,43200,7.07226985603154,7.22798955928361,7.07226985603154,7.10471146087573,66581.1697779622,0.0,1.0
2011-06-20,11.02,11.07,10.88,10.88,15900,7.15012970765758,7.18257131250176,7.05929321409387,7.05929321409387,24505.5694321666,0.0,1.0
2011-06-21,11.39,11.39,10.97,11.09,20100,7.39019758350452,7.39019758350452,7.1176881028134,7.19554795443943,30978.7387161352,0.0,1.0
2011-06-22,11.03,11.33,11.0,11.31,8600,7.15661802862641,7.3512676576915,7.13715306571991,7.33829101575383,13254.5847243165,0.0,1.0
2011-06-23,11.01,11.01,10.89,11.01,10700,7.14364138668874,7.14364138668874,7.06578153506271,7.14364138668874,16491.1693663008,0.0,1.0
2011-06-24,11.68,11.73,10.87,10.99,224900,7.57835889160077,7.61080049644496,7.05280489312503,7.13066474475107,346622.802848696,0.0,1.0
2011-06-27,11.45,11.57,11.07,11.55,62300,7.42912750931754,7.50698736094358,7.18257131250176,7.4940107190059,96018.6777122,0.0,1.0
2011-06-28,11.35,11.44,11.3,11.42,15400,7.36424429962918,7.4226391883487,7.331802694785,7.40966254641103,23734.954041218,0.0,1.0
2011-06-29,11.31,11.38,11.2901,11.35,8300,7.33829101575383,7.38370926253569,7.32537925702585,7.36424429962918,12792.2154897474,0.0,1.0
2011-06-30,11.32,11.37,11.24,11.35,8400,7.34477933672267,7.37722094156685,7.29287276897198,7.36424429962918,12946.3385679371,0.0,1.0
2011-07-01,11.26,11.41,11.19,11.35,20100,7.30584941090965,7.40317422544219,7.2604311641278,7.36424429962918,30978.7387161352,0.0,1.0
2011-07-05,11.0,11.22,10.91,11.22,24700,7.13715306571991,7.27989612703431,7.07875817700038,7.27989612703431,38068.4003128626,0.0,1.0
2011-07-06,11.1,11.19,10.945,11.0,101400,7.20203627540827,7.2604311641278,7.10146730039131,7.13715306571991,156280.801284383,0.0,1.0
2011-07-07,11.25,11.35,10.962,11.12,28700,7.29936108994081,7.36424429962918,7.11249744603833,7.21501291734594,44233.3234404517,0.0,1.0
2011-07-08,11.11,11.22,11.02,11.09,7500,7.20852459637711,7.27989612703431,7.15012970765758,7.19554795443943,11559.2308642295,0.0,1.0
2011-07-11,11.03,11.25,11.0,11.04,14500,7.15661802862641,7.29936108994081,7.13715306571991,7.16310634959525,22347.8463375105,0.0,1.0
2011-07-12,11.13,11.18,11.0201,11.06,8000,7.22150123831478,7.25394284315896,7.15019459086727,7.17608299153292,12329.8462551782,0.0,1.0
2011-07-13,11.18,11.3,11.08,11.17,24300,7.25394284315896,7.331802694785,7.1890596334706,7.24745452219012,37451.9080001037,0.0,1.0
2011-07-14,11.22,11.28,11.13,11.25,11000,7.27989612703431,7.31882605284732,7.22150123831478,7.29936108994081,16953.53860087,0.0,1.0
2011-07-15,11.35,11.35,11.19,11.22,19600,7.36424429962918,7.36424429962918,7.2604311641278,7.27989612703431,30208.1233251865,0.0,1.0
2011-07-18,11.33,11.46,11.265,11.33,12200,7.3512676576915,7.43561583028638,7.30909357139407,7.3512676576915,18803.0155391467,0.0,1.0
2011-07-19,11.6,11.6,11.32,11.38,13500,7.52645232385008,7.52645232385008,7.34477933672267,7.38370926253569,20806.6155556132,0.0,1.0
2011-07-20,11.44,11.57,11.41,11.57,3500,7.4226391883487,7.50698736094358,7.40317422544219,7.50698736094358,5394.30773664045,0.0,1.0
2011-07-21,11.65,11.65,11.32,11.5,8500,7.55889392869426,7.55889392869426,7.34477933672267,7.46156911416172,13100.4616461268,0.0,1.0
2011-07-22,11.57,11.64,11.53,11.64,11900,7.50698736094358,7.55240560772543,7.48103407706823,7.55240560772543,18340.6463045775,0.0,1.0
2011-07-25,11.4,11.55,11.4,11.45,6900,7.39668590447336,7.4940107190059,7.39668590447336,7.42912750931754,10634.4923950912,0.0,1.0
2011-07-26,11.41,11.55,11.4,11.51,5200,7.40317422544219,7.4940107190059,7.39668590447336,7.46805743513056,8014.40006586582,0.0,1.0
2011-07-27,11.01,11.41,11.01,11.41,22200,7.14364138668874,7.40317422544219,7.14364138668874,7.40317422544219,34215.3233581194,0.0,1.0
2011-07-28,11.32,11.33,11.01,11.01,11600,7.38370926253569,7.39023197389835,7.1815052102931,7.1815052102931,17784.0155037341,0.06,1.0
2011-07-29,11.52,11.57,11.15,11.16,29200,7.51416348978897,7.54677704660229,7.2728231693704,7.27934588073306,44766.6597162963,0.0,1.0
2011-08-01,11.64,11.7,11.32,11.53,26900,7.59243602614093,7.63157229431692,7.38370926253569,7.52068620115163,41240.5187112456,0.0,1.0
2011-08-02,11.19,11.56,11.19,11.56,13200,7.29891401482105,7.54025433523962,7.29891401482105,7.54025433523962,20236.9831594216,0.0,1.0
2011-08-03,11.48,11.55,11.07,11.27,8300,7.48807264433831,7.53373162387696,7.22064147846908,7.35109570572236,12724.7697138787,0.0,1.0
2011-08-04,11.16,11.66,11.16,11.33,20700,7.27934588073306,7.60548144886626,7.27934588073306,7.39023197389835,31735.2690454566,0.0,1.0
2011-08-05,11.28,11.49,11.01,11.27,9600,7.35761841708503,7.49459535570097,7.1815052102931,7.35109570572236,14717.8059341248,0.0,1.0
2011-08-08,10.51,11.3,10.49,11.29,46600,6.8553696421599,7.37066383981036,6.84232421943457,7.36414112844769,71442.6829718975,0.0,1.0
2011-08-09,11.63,11.63,10.23,10.79,43100,7.58591331477827,7.58591331477827,6.67273372400531,7.03800556031449,66076.8162250812,0.0,1.0
2011-08-10,10.78,11.627,10.66,11.4,32800,7.03148284895183,7.58395650136947,6.95321031259986,7.435890953437,50285.8369415931,0.0,1.0
2011-08-11,10.74,11.4,10.41,10.9,30900,7.00539200350117,7.435890953437,6.79014252853326,7.1097553853038,47372.9378504642,0.0,1.0
2011-08-12,10.46,10.83,10.44,10.77,12600,6.82275608534658,7.06409640576515,6.80971066262125,7.02496013758916,19317.1202885388,0.0,1.0
2011-08-15,10.8,11.22,10.46,10.63,20800,7.04452827167716,7.31848214890905,6.82275608534658,6.93364217851187,31888.5795239371,0.0,1.0
2011-08-16,10.52,10.71,10.21,10.67,18900,6.86189235352256,6.98582386941318,6.65968830127998,6.95973302396252,28975.6804328082,0.0,1.0
2011-08-17,10.41,10.65,10.35,10.52,7200,6.79014252853326,6.94668760123719,6.75100626035727,6.86189235352256,11038.3544505936,0.0,1.0
2011-08-18,10.01,10.35,9.97,10.28,31500,6.5292340740267,6.75100626035727,6.50314322857604,6.70534728081862,48292.800721347,0.0,1.0
2011-08-19,9.99,10.23,9.96,9.96,16600,6.51618865130137,6.67273372400531,6.49662051721338,6.49662051721338,25449.5394277575,0.0,1.0
2011-08-22,9.88,10.23,9.73,10.23,11500,6.44443882631206,6.67273372400531,6.3465981558721,6.67273372400531,17630.7050252537,0.0,1.0
2011-08-23,10.41,10.63,9.76,9.92,18000,6.79014252853326,6.93364217851187,6.3661662899601,6.47052967176272,27595.886126484,0.0,1.0
2011-08-24,10.83,10.85,10.21,10.41,36500,7.06409640576515,7.07714182849048,6.65968830127998,6.79014252853326,55958.3246453703,0.0,1.0
2011-08-25,10.17,10.82,10.16,10.8,48100,6.63359745582932,7.05757369440248,6.62707474446666,7.04452827167716,73742.3401491045,0.0,1.0
2011-08-26,10.36,10.5,10.03,10.3,29600,6.75752897171994,6.84884693079723,6.54227949675202,6.71839270354395,45379.9016302181,0.0,1.0
2011-08-29,10.84,10.84,10.3,10.39,31400,7.07061911712781,7.07061911712781,6.71839270354395,6.77709710580793,48139.4902428666,0.0,1.0
2011-08-30,10.81,10.84,10.62,10.77,7200,7.05105098303982,7.07061911712781,6.9271194671492,7.02496013758916,11038.3544505936,0.0,1.0
2011-08-31,10.52,10.85,10.46,10.85,9700,6.86189235352256,7.07714182849048,6.82275608534658,7.07714182849048,14871.1164126053,0.0,1.0
2011-09-01,10.1,10.61,9.95,10.58,27900,6.58793847629067,6.92059675578654,6.49009780585071,6.90102862169855,42773.6234960502,0.0,1.0
2011-09-02,9.73,9.99,9.71,9.91,31000,6.3465981558721,6.51618865130137,6.33355273314678,6.46400696040006,47526.2483289447,0.0,1.0
2011-09-06,9.59,9.84,9.45,9.53,12200,6.25528019679481,6.41834798086141,6.16396223771751,6.21614392861882,18703.8783746169,0.0,1.0
2011-09-07,10.01,10.41,9.78,9.78,17100,6.5292340740267,6.79014252853326,6.37921171268542,6.37921171268542,26216.0918201598,0.0,1.0
2011-09-08,9.58,9.96,9.4,9.95,14700,6.24875748543214,6.49662051721338,6.13134868090419,6.49009780585071,22536.6403366286,0.0,1.0
2011-09-09,9.06,9.47,8.99,9.47,25300,5.90957649457361,6.17700766044284,5.86391751503497,6.17700766044284,38787.5510555581,0.0,1.0
2011-09-12,9.56,9.86,9.01,9.07,13600,6.23571206270682,6.43139340358674,5.87696293776029,5.91609920593628,20850.2250733435,0.0,1.0
2011-09-13,9.69,9.959,9.4,9.66,9900,6.32050731042145,6.49596824607711,6.13134868090419,6.30093917633346,15177.7373695662,0.0,1.0
2011-09-14,9.64,9.75,9.46,9.74,19800,6.28789375360813,6.35964357859743,6.17048494908018,6.35312086723477,30355.4747391324,0.0,1.0
2011-09-15,9.45,9.6,9.37,9.6,18400,6.16396223771751,6.26180290815747,6.1117805468162,6.26180290815747,28209.1280404059,0.0,1.0
2011-09-16,9.44,9.47,9.23,9.47,35300,6.15743952635485,6.17700766044284,6.0204625877389,6.17700766044284,54118.5989036047,0.0,1.0
2011-09-19,9.12,9.98,8.98,9.36,61200,5.9487127627496,6.5096659399387,5.8573948036723,6.10525783545353,93826.0128300456,0.0,1.0
2011-09-20,8.93,9.35,8.9,9.12,14700,5.82478124685898,6.09873512409087,5.80521311277099,5.9487127627496,22536.6403366286,0.0,1.0
2011-09-21,8.67,9.01,8.66,9.0,20800,5.65519075142972,5.87696293776029,5.64866804006705,5.87044022639763,31888.5795239371,0.0,1.0
2011-09-22,8.61,8.95,8.4692,8.49,34700,5.61605448325373,5.83782666958431,5.52421470726742,5.53778194690176,53198.736032722,0.0,1.0
2011-09-23,9.38,9.54,8.63,8.63,22100,6.11830325817886,6.22266663998149,5.62909990597906,5.62909990597906,33881.6157441832,0.0,1.0
2011-09-26,9.35,9.5,9.17,9.5,14600,6.09873512409087,6.19657579453083,5.98132631956292,6.19657579453083,22383.3298581481,0.0,1.0
2011-09-27,9.57,9.71,9.48,9.5,26400,6.24223477406948,6.33355273314678,6.1835303718055,6.19657579453083,40473.9663188432,0.0,1.0
2011-09-28,9.07,9.75,9.03,9.57,20800,5.91609920593628,6.35964357859743,5.89000836048562,6.24223477406948,31888.5795239371,0.0,1.0
2011-09-29,9.33,9.85,9.0,9.28,41400,6.08568970136554,6.42487069222407,5.87044022639763,6.05307614455222,63470.5380909133,0.0,1.0
2011-09-30,9.15,9.25,9.08,9.16,16200,5.96828089683759,6.03350801046423,5.92262191729894,5.97480360820025,24836.2975138356,0.0,1.0
2011-10-03,8.61,9.17,8.51,9.04,38900,5.61605448325373,5.98132631956292,5.55082736962709,5.89653107184829,59637.7761289016,0.0,1.0
2011-10-04,9.86,9.97,8.56,8.56,40100,6.43139340358674,6.50314322857604,5.58344092644041,5.58344092644041,61477.5018706671,0.0,1.0
2011-10-05,9.74,9.85,9.45,9.79,17200,6.35312086723477,6.42487069222407,6.16396223771751,6.38573442404809,26369.4022986403,0.0,1.0
2011-10-06,9.64,9.75,9.43,9.75,27100,6.28789375360813,6.35964357859743,6.15091681499218,6.35964357859743,41547.1396682065,0.0,1.0
2011-10-07,9.24,9.73,9.11,9.65,21600,6.02698529910157,6.3465981558721,5.94219005138693,6.29441646497079,33115.0633517808,0.0,1.0
2011-10-10,10.44,10.49,9.18,9.23,24300,6.80971066262125,6.84232421943457,5.98784903092558,6.0204625877389,37254.4462707534,0.0,1.0
2011-10-11,10.33,10.33,10.01,10.24,16400,6.73796083763195,6.73796083763195,6.5292340740267,6.67925643536797,25142.9184707965,0.0,1.0
2011-10-12,10.54,10.69,10.18,10.36,23500,6.87493777624789,6.97277844668785,6.64012016719199,6.75752897171994,36027.9624429097,0.0,1.0
2011-10-13,10.55,10.6,10.23,10.43,7300,6.88146048761056,6.91407404442387,6.67273372400531,6.80318795125859,11191.6649290741,0.0,1.0
2011-10-14,10.5,10.56,10.06,10.56,17500,6.84884693079723,6.88798319897322,6.56184763084002,6.88798319897322,26829.3337340817,0.0,1.0
2011-10-17,10.25,10.45,10.23,10.37,15600,6.68577914673063,6.81623337398391,6.67273372400531,6.7640516830826,23916.4346429528,0.0,1.0
2011-10-18,10.5,10.53,10.25,10.25,29000,6.84884693079723,6.86841506488523,6.68577914673063,6.68577914673063,44460.0387593354,0.0,1.0
2011-10-19,10.32,10.6,10.25,10.54,16600,6.73143812626928,6.91407404442387,6.68577914673063,6.87493777624789,25449.5394277575,0.0,1.0
2011-10-20,10.11,10.25,10.02,10.14,4700,6.59446118765334,6.68577914673063,6.53575678538936,6.61402932174133,7205.59248858193,0.0,1.0
2011-10-21,10.74,10.74,10.32,10.37,18600,7.00539200350117,7.00539200350117,6.73143812626928,6.7640516830826,28515.7489973668,0.0,1.0
2011-10-24,10.74,10.74,10.52,10.74,19400,7.00539200350117,7.00539200350117,6.86189235352256,7.00539200350117,29742.2328252106,0.0,1.0
2011-10-25,10.51,10.74,10.41,10.56,19800,6.8553696421599,7.00539200350117,6.79014252853326,6.88798319897322,30355.4747391324,0.0,1.0
2011-10-26,10.68,10.71,10.46,10.61,15700,6.96625573532519,6.98582386941318,6.82275608534658,6.92059675578654,24069.7451214333,0.0,1.0
2011-10-27,11.26,11.26,10.62,10.74,81300,7.3445729943597,7.3445729943597,6.9271194671492,7.00539200350117,124641.419004619,0.0,1.0
2011-10-28,11.38,11.49,11.15,11.2,23600,7.42284553071167,7.49459535570097,7.2728231693704,7.30543672618372,36181.2729213901,0.0,1.0
2011-10-31,10.94,11.37,10.26,11.05,17400,7.13584623075445,7.416322819349,6.6923018580933,7.20759605574376,26676.0232556012,0.0,1.0
2011-11-01,10.17,10.74,10.16,10.58,24900,6.67273372400531,7.04672174983451,6.66617253056971,6.94174265486491,37950.4129003363,0.06,1.0
2011-11-02,10.62,10.66,10.35,10.37,18800,6.96798742860731,6.99423220234971,6.79083520584611,6.80395759271731,28653.3237962378,0.0,1.0
2011-11-03,11.07,11.13,10.39,10.605,24500,7.26324113320932,7.30260829382292,6.81707997958851,6.95814563845391,37340.7677131823,0.0,1.0
2011-11-04,10.62,10.95,10.55,10.95,5800,6.96798742860731,7.18450681198211,6.92205907455811,7.18450681198211,8839.85521373295,0.0,1.0
2011-11-07,10.51,10.58,10.07,10.3165,9900,6.89581430081571,6.94174265486491,6.60712178964931,6.76885520783685,15088.7183820614,0.0,1.0
2011-11-08,10.7,10.73,10.06,10.56,8800,7.02047697609211,7.04016055639891,6.60056059621371,6.92862026799371,13412.1941173879,0.0,1.0
2011-11-09,9.74,10.42,9.74,10.42,22900,6.3906024062745,6.83676355989531,6.3906024062745,6.83676355989531,34902.1869645663,0.0,1.0
2011-11-10,9.88,9.91,9.74,9.91,12000,6.4824591143729,6.5021426946797,6.3906024062745,6.5021426946797,18289.3556146199,0.0,1.0
2011-11-11,10.43,10.48,9.93,9.94,15100,6.84332475333091,6.87613072050891,6.5152650815509,6.5218262749865,23014.1058150634,0.0,1.0
2011-11-14,9.86,10.39,9.75,10.35,17800,6.4693367275017,6.81707997958851,6.3971635997101,6.79083520584611,27129.2108283529,0.0,1.0
2011-11-15,10.3,10.39,9.87,9.88,10000,6.75802923866811,6.81707997958851,6.4758979209373,6.4824591143729,15241.1296788499,0.0,1.0
2011-11-16,9.86,10.5,9.86,10.19,8000,6.4693367275017,6.88925310738011,6.4693367275017,6.68585611087651,12192.9037430799,0.0,1.0
2011-11-17,9.84,10.02,9.83,9.98,12000,6.4562143406305,6.5743158224713,6.4496531471949,6.5480710487289,18289.3556146199,0.0,1.0
2011-11-18,10.15,10.38,9.84,9.84,21300,6.65961133713411,6.81051878615291,6.4562143406305,6.4562143406305,32463.6062159503,0.0,1.0
2011-11-21,9.94,10.1,9.82,10.0,12200,6.5218262749865,6.62680536995611,6.4430919537593,6.5611934356001,18594.1782081969,0.0,1.0
2011-11-22,9.75,10.15,9.7425,9.93,13400,6.3971635997101,6.65961133713411,6.3922427046334,6.5152650815509,20423.1137696589,0.0,1.0
2011-11-23,9.06,9.77,9.0,9.74,28900,5.94444125265369,6.4102859865813,5.90507409204009,6.3906024062745,44046.8647718763,0.0,1.0
2011-11-25,8.83,9.12,8.83,9.12,13500,5.79353380363489,5.98380841326729,5.79353380363489,5.98380841326729,20575.5250664474,0.0,1.0
2011-11-28,9.41,9.44,9.0,9.09,22200,6.1740830228997,6.1937666032065,5.90507409204009,5.9641248329605,33835.3078870468,0.0,1.0
2011-11-29,9.01,9.42,8.94,9.4,11700,5.91163528547569,6.1806442163353,5.86570693142649,6.1675218294641,17832.1217242544,0.0,1.0
2011-11-30,10.11,10.24,9.32,9.32,44300,6.63336656339171,6.71866207805451,6.1150322819793,6.1150322819793,67518.2044773051,0.0,1.0
2011-12-01,9.93,10.45,9.93,10.04,19300,6.5152650815509,6.85644714020211,6.5152650815509,6.5874382093425,29415.3802801804,0.0,1.0
2011-12-02,10.11,10.16,9.99,10.1,5500,6.63336656339171,6.66617253056971,6.5546322421645,6.62680536995611,8382.62132336745,0.0,1.0
2011-12-05,10.17,10.24,9.6701,10.24,21000,6.67273372400531,6.71866207805451,6.34473966415966,6.71866207805451,32006.3723255848,0.0,1.0
2011-12-06,10.38,10.46,10.0,10.1,14600,6.81051878615291,6.86300833363771,6.5611934356001,6.62680536995611,22252.0493311209,0.0,1.0
2011-12-07,9.95,10.29,9.94,10.29,26300,6.5283874684221,6.75146804523251,6.5218262749865,6.75146804523251,40084.1710553753,0.0,1.0
2011-12-08,9.44,9.85,9.34,9.85,20100,6.1937666032065,6.4627755340661,6.1281546688505,6.4627755340661,30634.6706544883,0.0,1.0
2011-12-09,9.8,10.0,9.51,9.51,28000,6.4299695668881,6.5611934356001,6.2396949572557,6.2396949572557,42675.1631007798,0.0,1.0
2011-12-12,9.52,9.68,9.38,9.68,22900,6.2462561506913,6.3512352456609,6.1543994425929,6.3512352456609,34902.1869645663,0.0,1.0
2011-12-13,9.14,9.62,9.03,9.62,17900,5.9969308001385,6.3118680850473,5.92475767234689,6.3118680850473,27281.6221251413,0.0,1.0
2011-12-14,9.25,9.3,9.0,9.03,37100,6.0691039279301,6.1019098951081,5.90507409204009,5.92475767234689,56544.5911085332,0.0,1.0
2011-12-15,9.23,9.34,9.02,9.33,18600,6.0559815410589,6.1281546688505,5.91819647891129,6.1215934754149,28348.5012026608,0.0,1.0
2011-12-16,9.09,9.27,9.09,9.26,86600,5.9641248329605,6.0822263148013,5.9641248329605,6.0756651213657,131988.18301884,0.0,1.0
2011-12-19,8.83,9.28,8.71,9.22,19000,5.79353380363489,6.0887875082369,5.71479948240769,6.0494203476233,28958.1463898149,0.0,1.0
2011-12-20,9.5,9.5,9.1,9.1,21300,6.2331337638201,6.2331337638201,5.97068602639609,5.97068602639609,32463.6062159503,0.0,1.0
2011-12-21,9.37,9.48,9.0,9.46,30500,6.1478382491573,6.2200113769489,5.90507409204009,6.2068889900777,46485.4455204922,0.0,1.0
2011-12-22,9.39,9.43,9.3,9.4,8600,6.1609606360285,6.1872054097709,6.1019098951081,6.1675218294641,13107.3715238109,0.0,1.0
2011-12-23,9.37,9.46,9.31,9.42,10300,6.1478382491573,6.2068889900777,6.1084710885437,6.1806442163353,15698.3635692154,0.0,1.0
2011-12-27,9.32,9.36,9.24,9.3,5600,6.1150322819793,6.1412770557217,6.0625427344945,6.1019098951081,8535.03262015595,0.0,1.0
2011-12-28,8.96,9.33,8.86,9.266,34800,5.87882931829769,6.1215934754149,5.81321738394169,6.07960183742706,53039.1312823977,0.0,1.0
2011-12-29,8.94,9.14,8.89,9.07,122200,5.86570693142649,5.9969308001385,5.83290096424849,5.9510024460893,186246.604675546,0.0,1.0
2011-12-30,8.8,9.03,8.75,8.97,183800,5.77385022332809,5.92475767234689,5.74104425615009,5.88539051173329,280131.963497262,0.0,1.0
2012-01-03,9.0,9.06,8.73,9.06,64200,5.90507409204009,5.94444125265369,5.72792186927889,5.94444125265369,97848.0525382165,0.0,1.0
2012-01-04,8.9,9.0,8.87,8.92,38500,5.83946215768409,5.90507409204009,5.81977857737729,5.85258454455529,58678.3492635722,0.0,1.0
2012-01-05,9.0,9.25,8.77,8.85,31400,5.90507409204009,6.0691039279301,5.75416664302129,5.80665619050609,47857.1471915888,0.0,1.0
2012-01-06,8.87,9.01,8.75,8.86,42500,5.81977857737729,5.91163528547569,5.74104425615009,5.81321738394169,64774.8011351122,0.0,1.0
2012-01-09,8.93,9.0,8.86,8.86,19600,5.85914573799089,5.90507409204009,5.81321738394169,5.81321738394169,29872.6141705459,0.0,1.0
2012-01-10,9.09,9.19,8.9,9.08,66400,5.9641248329605,6.0297367673165,5.83946215768409,5.95756363952489,101201.101067563,0.0,1.0
2012-01-11,9.03,9.1,9.0,9.1,22200,5.92475767234689,5.97068602639609,5.90507409204009,5.97068602639609,33835.3078870468,0.0,1.0
2012-01-12,9.04,9.07,8.93,9.0,10400,5.93131886578249,5.9510024460893,5.85914573799089,5.90507409204009,15850.7748660039,0.0,1.0
2012-01-13,8.92,8.97,8.87,8.87,10100,5.85258454455529,5.88539051173329,5.81977857737729,5.81977857737729,15393.5409756384,0.0,1.0
2012-01-17,8.99,9.01,8.9,8.99,38100,5.89851289860449,5.91163528547569,5.83946215768409,5.89851289860449,58068.7040764182,0.0,1.0
2012-01-18,9.1,9.1,8.92,9.0,19500,5.97068602639609,5.97068602639609,5.85258454455529,5.90507409204009,29720.2028737574,0.0,1.0
2012-01-19,9.16,9.17,9.0,9.15,21500,6.0100531870097,6.0166143804453,5.90507409204009,6.0034919935741,32768.4288095273,0.0,1.0
2012-01-20,9.28,9.28,9.07,9.16,19900,6.0887875082369,6.0887875082369,5.9510024460893,6.0100531870097,30329.8480609113,0.0,1.0
2012-01-23,9.1,9.46,8.97,9.46,20500,5.97068602639609,6.2068889900777,5.88539051173329,6.2068889900777,31244.3158416424,0.0,1.0
2012-01-24,9.15,9.15,8.95,9.1,12000,6.0034919935741,6.0034919935741,5.87226812486209,5.97068602639609,18289.3556146199,0.0,1.0
2012-01-25,9.21,9.22,9.03,9.16,20600,6.0428591541877,6.0494203476233,5.92475767234689,6.0100531870097,31396.7271384308,0.0,1.0
2012-01-26,9.05,9.21,9.0,9.21,23300,5.9378800592181,6.0428591541877,5.90507409204009,6.0428591541877,35511.8321517203,0.0,1.0
2012-01-27,9.14,9.15,9.0,9.0,10600,5.9969308001385,6.0034919935741,5.90507409204009,5.90507409204009,16155.5974595809,0.0,1.0
2012-01-30,9.05,9.11,8.99,9.03,6400,5.9378800592181,5.9772472198317,5.89851289860449,5.92475767234689,9754.32299446394,0.0,1.0
2012-01-31,9.13,9.33,9.0,9.07,36400,6.0297367673165,6.16182300537381,5.94388071257924,5.9901108958993,55115.5071646523,0.06,1.0
2012-02-01,9.28,9.32,8.94,9.21,31200,6.12880144585948,6.15521869347095,5.90425484116204,6.08257126253942,47241.8632839877,0.0,1.0
2012-02-02,9.45,9.45,9.11,9.26,12600,6.2410747482082,6.2410747482082,6.01652814351076,6.11559282205375,19078.4447877643,0.0,1.0
2012-02-03,9.79,9.85,9.6,9.6,29100,6.46562135290564,6.50524722432283,6.34013942675119,6.34013942675119,44062.122486027,0.0,1.0
2012-02-06,9.77,9.78,9.57,9.7,10400,6.45241272909991,6.45901704100277,6.32032649104259,6.40618254577985,15747.2877613292,0.0,1.0
2012-02-07,9.85,9.86,9.67,9.67,22600,6.50524722432283,6.5118515362257,6.38636961007125,6.38636961007125,34220.0676351963,0.0,1.0
2012-02-08,9.87,9.9,9.67,9.78,9700,6.51845584812857,6.53826878383716,6.38636961007125,6.45901704100277,14687.374162009,0.0,1.0
2012-02-09,9.73,9.83,9.7,9.82,7300,6.42599548148845,6.4920386005171,6.40618254577985,6.48543428861424,11053.3846786253,0.0,1.0
2012-02-10,9.59,9.8,9.3943,9.58,14200,6.33353511484832,6.47222566480851,6.20428873090924,6.32693080294546,21501.1044433534,0.0,1.0
2012-02-13,9.67,9.76,9.63,9.74,7700,6.38636961007125,6.44580841719704,6.35995236245979,6.43259979339131,11659.0495925226,0.0,1.0
2012-02-14,9.41,9.58,9.355,9.57,8100,6.21465750059674,6.32693080294546,6.17833378513098,6.32032649104259,12264.7145064199,0.0,1.0
2012-02-15,9.27,9.52,9.25,9.49,10400,6.12219713395662,6.28730493152826,6.10898851015089,6.26749199581967,15747.2877613292,0.0,1.0
2012-02-16,9.64,9.65,9.32,9.33,17300,6.36655667436265,6.37316098626552,6.15521869347095,6.16182300537381,26195.0075260573,0.0,1.0
2012-02-17,9.56,9.65,9.35,9.65,15200,6.31372217913973,6.37316098626552,6.17503162917954,6.37316098626552,23015.2667280966,0.0,1.0
2012-02-21,9.58,9.64,9.4,9.58,5400,6.32693080294546,6.36655667436265,6.20805318869387,6.32693080294546,8176.47633761326,0.0,1.0
2012-02-22,9.5,9.63,9.4775,9.63,5000,6.27409630772253,6.35995236245979,6.25923660594108,6.35995236245979,7570.81142371598,0.0,1.0
2012-02-23,9.64,9.64,9.47,9.5,7000,6.36655667436265,6.36655667436265,6.25428337201393,6.27409630772253,10599.1359932024,0.0,1.0
2012-02-24,9.35,9.73,9.35,9.62,17500,6.17503162917954,6.42599548148845,6.17503162917954,6.35334805055692,26497.839983006,0.0,1.0
2012-02-27,9.28,9.31,9.22,9.27,4400,6.12880144585948,6.14861438156808,6.08917557444229,6.12219713395662,6662.31405287007,0.0,1.0
2012-02-28,9.18,9.3,9.15,9.3,14000,6.06275832683082,6.14201006966521,6.04294539112223,6.14201006966521,21198.2719864048,0.0,1.0
2012-02-29,9.2,9.25,9.14,9.18,61300,6.07596695063656,6.10898851015089,6.03634107921936,6.06275832683082,92818.1480547579,0.0,1.0
2012-03-01,9.25,9.31,9.17,9.23,65800,6.10898851015089,6.14861438156808,6.05615401492796,6.09577988634515,99631.8783361023,0.0,1.0
2012-03-02,8.92,9.35,8.91,9.33,24000,5.89104621735631,6.17503162917954,5.88444190545345,6.16182300537381,36339.8948338367,0.0,1.0
2012-03-05,8.95,8.97,8.85,8.9,10500,5.91085915306491,5.92406777687064,5.84481603403625,5.87783759355058,15898.7039898036,0.0,1.0
2012-03-06,9.05,9.06,8.89,8.9,24400,5.97690227209357,5.98350658399644,5.87123328164772,5.87783759355058,36945.559747734,0.0,1.0
2012-03-07,9.21,9.24,8.99,9.07,16200,6.08257126253942,6.10238419824802,5.93727640067637,5.9901108958993,24529.4290128398,0.0,1.0
2012-03-08,9.3,9.35,9.12,9.26,8600,6.14201006966521,6.17503162917954,6.02313245541363,6.11559282205375,13021.7956487915,0.0,1.0
2012-03-09,9.75,9.8,9.29,9.29,52400,6.43920410529418,6.47222566480851,6.13540575776235,6.13540575776235,79342.1037205435,0.0,1.0
2012-03-12,9.79,9.85,9.74,9.84,7200,6.46562135290564,6.50524722432283,6.43259979339131,6.49864291241997,10901.968450151,0.0,1.0
2012-03-13,10.16,10.17,9.7,9.85,60700,6.70998089331168,6.71658520521454,6.40618254577985,6.50524722432283,91909.650683912,0.0,1.0
2012-03-14,9.97,10.15,9.9,10.15,16800,6.58449896715723,6.70337658140881,6.53826878383716,6.70337658140881,25437.9263836857,0.0,1.0
2012-03-15,10.1,10.1,9.9,10.03,7900,6.67035502189448,6.67035502189448,6.53826878383716,6.62412483857442,11961.8820494713,0.0,1.0
2012-03-16,9.95,10.11,9.91,10.11,27500,6.57129034335149,6.67695933379735,6.54487309574003,6.67695933379735,41639.4628304379,0.0,1.0
2012-03-19,10.05,10.1,9.9,9.98,22300,6.63733346238015,6.67035502189448,6.53826878383716,6.59110327906009,33765.8189497733,0.0,1.0
2012-03-20,9.94,9.98,9.87,9.95,34800,6.56468603144863,6.59110327906009,6.51845584812857,6.57129034335149,52692.8475090632,0.0,1.0
2012-03-21,9.86,10.0,9.835,9.97,14900,6.5118515362257,6.60431190286582,6.49534075646854,6.58449896715723,22561.0180426736,0.0,1.0
2012-03-22,9.63,9.74,9.6,9.74,8200,6.35995236245979,6.43259979339131,6.34013942675119,6.43259979339131,12416.1307348942,0.0,1.0
2012-03-23,9.85,9.91,9.55,9.58,8800,6.50524722432283,6.54487309574003,6.30711786723686,6.32693080294546,13324.6281057401,0.0,1.0
2012-03-26,10.13,10.13,9.79,9.98,16100,6.69016795760308,6.69016795760308,6.46562135290564,6.59110327906009,24378.0127843655,0.0,1.0
2012-03-27,10.03,10.21,9.98,10.21,8700,6.62412483857442,6.743002452826,6.59110327906009,6.743002452826,13173.2118772658,0.0,1.0
2012-03-28,9.99,10.0,9.9,9.98,14900,6.59770759096296,6.60431190286582,6.53826878383716,6.59110327906009,22561.0180426736,0.0,1.0
2012-03-29,9.91,9.96,9.39,9.85,11400,6.54487309574003,6.57789465525436,6.20144887679101,6.50524722432283,17261.4500460724,0.0,1.0
2012-03-30,9.83,10.01,9.83,10.01,30800,6.4920386005171,6.61091621476869,6.4920386005171,6.61091621476869,46636.1983700905,0.0,1.0
2012-04-02,10.02,10.02,9.75,9.78,33300,6.61752052667155,6.61752052667155,6.43920410529418,6.45901704100277,50421.6040819485,0.0,1.0
2012-04-03,9.88,10.2,9.85,9.95,21400,6.52506016003143,6.73639814092314,6.50524722432283,6.57129034335149,32403.0728935044,0.0,1.0
2012-04-04,9.74,9.8,9.74,9.77,17500,6.43259979339131,6.47222566480851,6.43259979339131,6.45241272909991,26497.8399830059,0.0,1.0
2012-04-05,9.75,9.77,9.67,9.67,7200,6.43920410529418,6.45241272909991,6.38636961007125,6.38636961007125,10901.968450151,0.0,1.0
2012-04-09,9.48,9.64,9.46,9.64,14800,6.2608876839168,6.36655667436265,6.24767906011107,6.36655667436265,22409.6018141993,0.0,1.0
2012-04-10,9.32,9.77,9.3,9.47,24000,6.15521869347095,6.45241272909991,6.14201006966521,6.25428337201393,36339.8948338367,0.0,1.0
2012-04-11,9.6,9.65,9.35,9.46,13700,6.34013942675119,6.37316098626552,6.17503162917954,6.24767906011107,20744.0233009818,0.0,1.0
2012-04-12,9.89,9.92,9.5,9.58,22500,6.5316644719343,6.5514774076429,6.27409630772253,6.32693080294546,34068.6514067219,0.0,1.0
2012-04-13,9.65,9.8,9.65,9.78,31200,6.37316098626552,6.47222566480851,6.37316098626552,6.45901704100277,47241.8632839877,0.0,1.0
2012-04-16,9.75,9.75,9.65,9.71,32100,6.43920410529418,6.43920410529418,6.37316098626552,6.41278685768271,48604.6093402566,0.0,1.0
2012-04-17,9.7,9.86,9.66,9.86,29700,6.40618254577985,6.5118515362257,6.37976529816838,6.5118515362257,44970.6198568729,0.0,1.0
2012-04-18,9.6,9.72,9.6,9.63,11600,6.34013942675119,6.41939116958558,6.34013942675119,6.35995236245979,17564.2825030211,0.0,1.0
2012-04-19,9.5,9.62,9.45,9.62,14700,6.27409630772253,6.35334805055692,6.2410747482082,6.35334805055692,22258.185585725,0.0,1.0
2012-04-20,9.74,9.8,9.67,9.74,42300,6.43259979339131,6.47222566480851,6.38636961007125,6.43259979339131,64049.0646446372,0.0,1.0
2012-04-23,9.15,9.6,9.11,9.54,27000,6.04294539112223,6.34013942675119,6.01652814351076,6.30051355533399,40882.3816880663,0.0,1.0
2012-04-24,9.1,9.29,9.0,9.2,20100,6.0099238316079,6.13540575776235,5.94388071257924,6.07596695063656,30434.6619233382,0.0,1.0
2012-04-25,9.25,9.35,9.1,9.25,22300,6.10898851015089,6.17503162917954,6.0099238316079,6.10898851015089,33765.8189497733,0.0,1.0
2012-04-26,9.21,9.25,9.18,9.21,7700,6.08257126253942,6.10898851015089,6.06275832683082,6.08257126253942,11659.0495925226,0.0,1.0
2012-04-27,9.28,9.355,9.21,9.32,18400,6.12880144585948,6.17833378513098,6.08257126253942,6.15521869347095,27860.5860392748,0.0,1.0
2012-04-30,9.16,9.3,9.13,9.3,21000,6.04954970302509,6.14201006966521,6.0297367673165,6.14201006966521,31797.4079796071,0.0,1.0
2012-05-01,9.08,9.27,9.02,9.09,29200,6.03634107921936,6.1626521810973,5.99645336283686,6.04298903194978,43923.2966660473,0.06,1.0
2012-05-02,9.03,9.13,8.99,8.99,17700,6.00310131556727,6.06958084287145,5.9765095046456,5.9765095046456,26624.7380475698,0.0,1.0
2012-05-03,9.08,9.11,9.0,9.0,14000,6.03634107921936,6.05628493741062,5.98315745737602,5.98315745737602,21059.1148398857,0.0,1.0
2012-05-04,8.98,9.07,8.98,9.05,18300,5.96986155191518,6.02969312648894,5.96986155191518,6.01639722102811,27527.2715407077,0.0,1.0
2012-05-07,9.02,9.14,8.98,8.99,12000,5.99645336283686,6.07622879560187,5.96986155191518,5.9765095046456,18050.6698627591,0.0,1.0
2012-05-08,9.12,9.14,8.91,8.97,30100,6.06293289014103,6.07622879560187,5.92332588280226,5.96321359918477,45277.0969057542,0.0,1.0
2012-05-09,9.52,9.62,9.02,9.03,26000,6.32885099935775,6.39533052666192,5.99645336283686,6.00310131556727,39109.7847026448,0.0,1.0
2012-05-10,9.83,9.87,9.26,9.57,7000,6.5349375340007,6.56152934492237,6.15600422836688,6.36209076300984,10529.5574199428,0.0,1.0
2012-05-11,9.46,9.82,9.39,9.69,11700,6.28896328297524,6.52828958127028,6.24242761386231,6.44186619577485,17599.4031161902,0.0,1.0
2012-05-14,9.25,9.39,9.25,9.39,10400,6.14935627563646,6.24242761386231,6.14935627563646,6.24242761386231,15643.9138810579,0.0,1.0
2012-05-15,9.16,9.33,9.14,9.26,7800,6.0895247010627,6.20253989747981,6.07622879560187,6.15600422836688,11732.9354107935,0.0,1.0
2012-05-16,9.09,9.24,9.09,9.18,4900,6.04298903194978,6.14270832290605,6.04298903194978,6.10282060652354,7370.69019395999,0.0,1.0
2012-05-17,8.93,9.13,8.93,9.13,15200,5.9366217882631,6.06958084287145,5.9366217882631,6.06958084287145,22864.1818261616,0.0,1.0
2012-05-18,8.99,9.22,8.9,8.9,15100,5.9765095046456,6.12941241744521,5.91667793007184,5.91667793007184,22713.7595773053,0.0,1.0
2012-05-21,8.83,9.06,8.76,8.98,15600,5.87014226095892,6.02304517375853,5.82360659184599,5.96986155191518,23465.8708215869,0.0,1.0
2012-05-22,8.71,9.01,8.64,8.84,21000,5.7903668281939,5.98980541010644,5.74383115908098,5.87679021368934,31588.6722598285,0.0,1.0
2012-05-23,8.59,8.73,8.42,8.71,13000,5.71059139542889,5.80366273365474,5.59757619901179,5.7903668281939,19554.8923513224,0.0,1.0
2012-05-24,8.95,8.99,8.73,8.73,15000,5.94991769372393,5.9765095046456,5.80366273365474,5.80366273365474,22563.3373284489,0.0,1.0
2012-05-25,9.01,9.12,8.92,8.92,10500,5.98980541010644,6.06293289014103,5.92997383553268,5.92997383553268,15794.3361299143,0.0,1.0
2012-05-29,9.15,9.17,9.06,9.08,7600,6.08287674833229,6.09617265379312,6.02304517375853,6.03634107921936,11432.0909130808,0.0,1.0
2012-05-30,8.98,9.1,8.97,9.02,23800,5.96986155191518,6.0496369846802,5.96321359918477,5.99645336283686,35800.4952278057,0.0,1.0
2012-05-31,8.99,9.005,8.9,9.005,19900,5.9765095046456,5.98648143374123,5.91667793007184,5.98648143374123,29934.0275224089,0.0,1.0
2012-06-01,8.82,9.13,8.78,8.78,14800,5.8634943082285,6.06958084287145,5.83690249730683,5.83690249730683,22262.4928307363,0.0,1.0
2012-06-04,8.96,8.99,8.8,8.9,11000,5.95656564645435,5.9765095046456,5.85019840276766,5.91667793007184,16546.4473741959,0.0,1.0
2012-06-05,8.88,8.98,8.8,8.93,21200,5.90338202461101,5.96986155191518,5.85019840276766,5.9366217882631,31889.5167575412,0.0,1.0
2012-06-06,9.0,9.1,8.89,8.91,28800,5.98315745737602,6.0496369846802,5.91002997734142,5.92332588280226,43321.607670622,0.0,1.0
2012-06-07,8.97,9.06,8.93,9.02,14900,5.96321359918477,6.02304517375853,5.9366217882631,5.99645336283686,22412.9150795926,0.0,1.0
2012-06-08,9.04,9.07,8.86,8.92,8300,6.00974926829769,6.02969312648894,5.89008611915017,5.92997383553268,12485.0466550751,0.0,1.0
2012-06-11,8.95,9.1,8.95,9.1,15000,5.94991769372393,6.0496369846802,5.94991769372393,6.0496369846802,22563.3373284489,0.0,1.0
2012-06-12,9.0,9.04,8.86,8.98,15300,5.98315745737602,6.00974926829769,5.89008611915017,5.96986155191518,23014.6040750179,0.0,1.0
2012-06-13,8.99,9.05,8.92,9.0,11300,5.9765095046456,6.01639722102811,5.92997383553268,5.98315745737602,16997.7141207649,0.0,1.0
2012-06-14,9.08,9.11,8.96,8.97,8900,6.03634107921936,6.05628493741062,5.95656564645435,5.96321359918477,13387.580148213,0.0,1.0
2012-06-15,9.19,9.26,8.865,9.01,35800,6.10946855925396,6.15600422836688,5.89341009551538,5.98980541010644,53851.1650905648,0.0,1.0
2012-06-18,9.11,9.43,9.07,9.07,31400,6.05628493741062,6.26901942478398,6.02969312648894,6.02969312648894,47232.5861408864,0.0,1.0
2012-06-19,9.44,9.5,9.0,9.13,21800,6.2756673775144,6.31555509389691,5.98315745737602,6.06958084287145,32792.0502506791,0.0,1.0
2012-06-20,9.27,9.46,9.24,9.39,18000,6.1626521810973,6.28896328297524,6.14270832290605,6.24242761386231,27076.0047941387,0.0,1.0
2012-06-21,9.26,9.34,9.2,9.31,19300,6.15600422836688,6.20918785021022,6.11611651198438,6.18924399201897,29031.494029271,0.0,1.0
2012-06-22,9.46,9.5,9.25,9.3,98500,6.28896328297524,6.31555509389691,6.14935627563646,6.18259603928855,148165.915123481,0.0,1.0
2012-06-25,9.25,9.46,9.2,9.3,10300,6.14935627563646,6.28896328297524,6.11611651198438,6.18259603928855,15493.4916322016,0.0,1.0
2012-06-26,9.28,9.28,9.17,9.1901,7600,6.16930013382772,6.16930013382772,6.09617265379312,6.10953503878126,11432.0909130808,0.0,1.0
2012-06-27,9.41,9.45,9.25,9.29,10900,6.25572351932315,6.28231533024482,6.14935627563646,6.17594808655814,16396.0251253396,0.0,1.0
2012-06-28,9.34,9.45,9.2,9.29,6900,6.20918785021022,6.28231533024482,6.11611651198438,6.17594808655814,10379.1351710865,0.0,1.0
2012-06-29,9.9,9.99,9.31,9.5,15000,6.58147320311362,6.64130477768738,6.18924399201897,6.31555509389691,22563.3373284489,0.0,1.0
2012-07-02,9.73,9.92,9.35,9.92,29600,6.46845800669652,6.59476910857446,6.21583580294064,6.59476910857446,44524.9856614726,0.0,1.0
2012-07-03,9.93,9.93,9.6,9.75,5800,6.60141706130488,6.60141706130488,6.38203462120109,6.48175391215736,8724.49043366692,0.0,1.0
2012-07-05,10.09,10.17,9.93,9.93,12800,6.70778430499156,6.7609679268349,6.60141706130488,6.60141706130488,19254.0478536098,0.0,1.0
2012-07-06,10.03,10.18,9.94,9.94,8700,6.66789658860905,6.76761587956532,6.60806501403529,6.60806501403529,13086.7356505004,0.0,1.0
2012-07-09,10.0,10.1,9.55,10.05,8400,6.6479527304178,6.71443225772198,6.348794857549,6.68119249406989,12635.4689039314,0.0,1.0
2012-07-10,10.16,10.19,9.82,10.1,14200,6.75431997410448,6.77426383229574,6.52828958127028,6.71443225772198,21359.9593375983,0.0,1.0
2012-07-11,10.19,10.22,10.19,10.19,19200,6.77426383229574,6.79420769048699,6.77426383229574,6.77426383229574,28881.0717804146,0.0,1.0
2012-07-12,10.35,10.39,10.1,10.15,9700,6.88063107598242,6.90722288690409,6.71443225772198,6.74767202137407,14590.9581390637,0.0,1.0
2012-07-13,10.56,10.66,10.4,10.4,10400,7.0202380833212,7.08671761062537,6.91387083963451,6.91387083963451,15643.9138810579,0.0,1.0
2012-07-16,10.61,10.68,10.5,10.55,10100,7.05347784697329,7.10001351608621,6.98035036693869,7.01359013059078,15192.6471344889,0.0,1.0
2012-07-17,10.93,10.99,10.71,10.71,7500,7.26621233434666,7.30610005072916,7.11995737427746,7.11995737427746,11281.6686642245,0.0,1.0
2012-07-18,10.97,11.0,10.85,10.95,12000,7.29280414526833,7.31274800345958,7.21302871250331,7.27950823980749,18050.6698627591,0.0,1.0
2012-07-19,10.82,10.98,10.82,10.98,5300,7.19308485431206,7.29945209799874,7.19308485431206,7.29945209799874,7972.37918938529,0.0,1.0
2012-07-20,10.73,10.8924,10.511,10.71,40900,7.1332532797383,7.24121603208028,6.98766311494215,7.11995737427746,61522.6997822374,0.0,1.0
2012-07-23,10.67,10.79,10.28,10.64,13300,7.09336556335579,7.17314099612081,6.8340954068695,7.07342170516454,20006.1590978914,0.0,1.0
2012-07-24,10.37,10.74,10.06,10.74,17500,6.89392698144326,7.13990123246872,6.68784044680031,7.13990123246872,26323.8935498571,0.0,1.0
2012-07-25,10.29,10.48,10.08,10.46,8900,6.84074335959992,6.96705446147785,6.70113635226114,6.95375855601702,13387.580148213,0.0,1.0
2012-07-26,10.39,10.49,10.155,10.49,8200,6.90722288690409,6.97370241420827,6.75099599773928,6.97370241420827,12334.6244062188,0.0,1.0
2012-07-27,10.73,10.75,10.06,10.45,14200,7.1332532797383,7.14654918519913,6.68784044680031,6.9471106032866,21359.9593375983,0.0,1.0
2012-07-30,10.59,10.84,10.55,10.73,9800,7.04018194151245,7.20638075977289,7.01359013059078,7.1332532797383,14741.38038792,0.0,1.0
2012-07-31,10.68,10.99,10.37,10.56,26600,7.13990123246872,7.34714555663214,6.9326569083053,7.05967762311514,39788.7856918957,0.06,1.0
2012-08-01,10.54,10.96,10.54,10.76,25900,7.04630702155621,7.32708965429374,7.04630702155621,7.19338363870444,38741.7123842142,0.0,1.0
2012-08-02,10.6,10.9,10.41,10.5,29100,7.086418826233,7.28697784961695,6.95939811142316,7.01956581843835,43528.3332193295,0.0,1.0
2012-08-03,10.89,10.98,10.55,10.84,20400,7.28029254883749,7.34046025585267,7.05299232233567,7.24686604494016,30514.7078238599,0.0,1.0
2012-08-06,10.88,11.0,10.775,10.92,13300,7.27360724805802,7.3538308574116,7.20341158987364,7.30034845117588,19894.3928459479,0.0,1.0
2012-08-07,10.93,10.98,10.671,10.98,23900,7.30703375195534,7.34046025585267,7.1338844617672,7.34046025585267,35750.0743622672,0.0,1.0
2012-08-08,10.85,11.04,10.7201,10.89,24700,7.25355134571962,7.38057206052946,7.16670928859437,7.28029254883749,36946.7295710461,0.0,1.0
2012-08-09,10.57,10.95,10.5,10.8,29300,7.0663629238946,7.32040435351427,7.01956581843835,7.2201248418223,43827.4970215243,0.0,1.0
2012-08-10,10.44,10.59,10.36,10.52,26300,6.97945401376156,7.07973352545353,6.92597160752583,7.03293641999728,39340.0399886036,0.0,1.0
2012-08-13,10.67,10.68,10.41,10.47,28400,7.13321593168925,7.13990123246872,6.95939811142316,6.99950991609995,42481.2599116481,0.0,1.0
2012-08-14,10.39,10.75,10.36,10.75,13300,6.94602750986423,7.18669833792497,6.92597160752583,7.18669833792497,19894.3928459479,0.0,1.0
2012-08-15,10.43,10.52,10.34,10.4,7300,6.97276871298209,7.03293641999728,6.9126010059669,6.9527128106437,10919.4787801067,0.0,1.0
2012-08-16,10.57,10.57,10.25,10.45,17900,7.0663629238946,7.0663629238946,6.85243329895172,6.98613931454102,26775.1602964261,0.0,1.0
2012-08-17,10.97,10.97,10.28,10.51,25800,7.33377495507321,7.33377495507321,6.87248920129011,7.02625111921781,38592.1304831169,0.0,1.0
2012-08-20,10.79,11.0,10.665,11.0,26300,7.21343954104283,7.3538308574116,7.12987328129952,7.3538308574116,39340.0399886037,0.0,1.0
2012-08-21,10.87,10.99,10.75,10.89,13800,7.26692194727855,7.34714555663214,7.18669833792497,7.28029254883749,20642.3023514346,0.0,1.0
2012-08-22,10.7,10.99,10.61,10.88,12200,7.15327183402765,7.34714555663214,7.09310412701246,7.27360724805802,18248.991933877,0.0,1.0
2012-08-23,10.4,10.78,10.4,10.67,8700,6.9527128106437,7.20675424026337,6.9527128106437,7.13321593168925,13013.6253954696,0.0,1.0
2012-08-24,10.46,10.53,10.301,10.36,9400,6.99282461532049,7.03962172077674,6.88652833292699,6.92597160752583,14060.6987031511,0.0,1.0
2012-08-27,10.53,10.99,10.42,10.58,17600,7.03962172077674,7.34714555663214,6.96608341220263,7.07304822467407,26326.414593134,0.0,1.0
2012-08-28,10.76,10.76,10.3237,10.3237,6600,7.19338363870444,7.19338363870444,6.90170396569638,6.90170396569638,9872.40547242525,0.0,1.0
2012-08-29,10.96,11.0,10.4443,10.75,15600,7.32708965429374,7.3538308574116,6.98232869309673,7.18669833792497,23334.776571187,0.0,1.0
2012-08-30,10.79,10.96,10.67,10.91,17100,7.21343954104283,7.32708965429374,7.13321593168925,7.29366315039641,25578.5050876473,0.0,1.0
2012-08-31,10.88,10.91,10.6301,10.91,12700,7.27360724805802,7.29366315039641,7.10654158157919,7.29366315039641,18996.9014393638,0.0,1.0
2012-09-04,11.03,11.03,10.71,10.9,19300,7.37388675975,7.37388675975,7.15995713480711,7.28697784961695,28869.306911789,0.0,1.0
2012-09-05,11.1,11.18,11.0,11.05,24800,7.42068386520625,7.47416627144197,7.3538308574116,7.38725736130893,37096.3114721434,0.0,1.0
2012-09-06,11.48,11.49,11.0,11.05,29200,7.67472529482593,7.68141059560539,7.3538308574116,7.38725736130893,43677.9151204269,0.0,1.0
2012-09-07,11.5,11.5,11.27,11.5,9200,7.68809589638485,7.68809589638485,7.53433397845716,7.68809589638485,13761.5349009564,0.0,1.0
2012-09-10,11.39,11.5,11.39,11.45,5900,7.61455758781074,7.68809589638485,7.61455758781074,7.65466939248753,8825.33216474379,0.0,1.0
2012-09-11,11.58,11.63,11.37,11.37,10500,7.74157830262058,7.7750048065179,7.60118698625181,7.60118698625181,15706.099615222,0.0,1.0
2012-09-12,11.73,11.73,11.35,11.56,6700,7.84185781431255,7.84185781431255,7.58781638469288,7.72820770106165,10021.9873735226,0.0,1.0
2012-09-13,11.74,11.85,11.5901,11.67,28800,7.84854311509202,7.92208142366613,7.74833045640784,7.80174600963576,43079.5875160375,0.0,1.0
2012-09-14,11.7,11.8,11.5,11.8,20800,7.82180191197416,7.88865491976881,7.68809589638485,7.88865491976881,31113.0354282493,0.0,1.0
2012-09-17,11.79,11.8,11.445,11.59,15500,7.88196961898934,7.88865491976881,7.6513267420978,7.74826360340004,23185.1946700896,0.0,1.0
2012-09-18,11.78,11.85,11.73,11.8,26400,7.87528431820988,7.92208142366613,7.84185781431255,7.88865491976881,39489.621889701,0.0,1.0
2012-09-19,11.78,11.8199,11.765,11.8,22300,7.87528431820988,7.90195866831994,7.86525636704068,7.88865491976881,33356.7639447096,0.0,1.0
2012-09-20,11.53,11.74,11.2,11.74,5700,7.70815179872325,7.84854311509202,7.4875368730009,7.84854311509202,8526.16836254908,0.0,1.0
2012-09-21,12.22,12.29,11.58,11.78,63700,8.16943755250634,8.2162346579626,7.74157830262058,7.87528431820988,95283.6709990135,0.0,1.0
2012-09-24,12.89,12.97,11.73,12.16,40500,8.6173527047305,8.67083511096622,7.84185781431255,8.12932574782955,60580.6699444277,0.0,1.0
2012-09-25,12.41,13.0,12.26,13.0,55800,8.29645826731618,8.69089101330462,8.1961787556242,8.69089101330462,83466.7008123226,0.0,1.0
2012-09-26,12.45,12.63,12.28,12.44,16700,8.32319947043404,8.44353488446441,8.20954935718313,8.31651416965457,24980.1774832578,0.0,1.0
2012-09-27,12.43,12.45,12.27,12.45,11200,8.30982886887511,8.32319947043404,8.20286405640367,8.32319947043404,16753.1729229035,0.0,1.0
2012-09-28,12.26,12.44,11.86,12.36,17100,8.1961787556242,8.31651416965457,7.9287667244456,8.26303176341885,25578.5050876473,0.0,1.0
2012-10-01,12.31,12.45,12.15,12.37,10000,8.22960525952153,8.32319947043404,8.12264044705009,8.26971706419832,14958.1901097352,0.0,1.0
2012-10-02,12.38,12.45,12.18,12.4,9200,8.27640236497778,8.32319947043404,8.14269634938848,8.28977296653671,13761.5349009564,0.0,1.0
2012-10-03,12.28,12.45,12.24,12.43,8100,8.20954935718313,8.32319947043404,8.18280815406527,8.30982886887511,12116.1339888855,0.0,1.0
2012-10-04,12.34,12.43,12.23,12.37,10400,8.24966116185992,8.30982886887511,8.17612285328581,8.26971706419832,15556.5177141247,0.0,1.0
2012-10-05,12.09,12.72,12.05,12.5,37100,8.0825286423733,8.5037025914796,8.05578743925544,8.35662597433137,55494.8853071177,0.0,1.0
2012-10-08,12.36,12.6,11.91,12.07,23000,8.26303176341885,8.42347898212602,7.96219322834292,8.06915804081437,34403.8372523911,0.0,1.0
2012-10-09,11.98,12.38,11.98,12.36,6600,8.00899033379918,8.27640236497778,8.00899033379918,8.26303176341885,9872.40547242526,0.0,1.0
2012-10-10,12.26,12.26,11.93,11.93,17700,8.1961787556242,8.1961787556242,7.97556382990185,7.97556382990185,26475.9964942314,0.0,1.0
2012-10-11,12.39,12.5,12.15,12.33,15000,8.28308766575725,8.35662597433137,8.12264044705009,8.24297586108046,22437.2851646029,0.0,1.0
2012-10-12,12.07,12.33,11.91,12.22,28600,8.06915804081437,8.24297586108046,7.96219322834292,8.16943755250634,42780.4237138427,0.0,1.0
2012-10-15,11.92,12.14,11.76,12.14,16800,7.96887852912239,8.11595514627062,7.86191371665095,8.11595514627062,25129.7593843552,0.0,1.0
2012-10-16,11.88,12.0,11.61,12.0,20000,7.94213732600453,8.02236093535811,7.76163420495897,8.02236093535811,29916.3802194705,0.0,1.0
2012-10-17,11.83,11.99,11.51,11.94,20500,7.9087108221072,8.01567563457865,7.69478119716432,7.98224913068132,30664.2897249572,0.0,1.0
2012-10-18,11.64,11.87,11.59,11.82,6400,7.78169010729737,7.93545202522506,7.74826360340004,7.90202552132774,9573.24167023055,0.0,1.0
2012-10-19,11.495,11.65,11.29,11.58,51100,7.68475324599512,7.78837540807683,7.54770458001609,7.74157830262058,76436.3514607471,0.0,1.0
2012-10-22,11.2,11.29,11.0701,11.22,12100,7.4875368730009,7.54770458001609,7.40069481587565,7.50090747455983,18099.4100327796,0.0,1.0
2012-10-23,11.11,11.22,11.02,11.12,6500,7.42736916598572,7.50090747455983,7.36720145897053,7.43405446676518,9722.8235713279,0.0,1.0
2012-10-24,11.18,11.25,11.1,11.24,6500,7.47416627144197,7.52096337689823,7.42068386520625,7.51427807611876,9722.82357132791,0.0,1.0
2012-10-25,11.22,11.9099,11.11,11.25,10800,7.50090747455983,7.96212637533513,7.42736916598572,7.52096337689823,16154.8453185141,0.0,1.0
2012-10-26,11.22,11.25,11.1,11.25,2900,7.50090747455983,7.52096337689823,7.42068386520625,7.52096337689823,4337.87513182322,0.0,1.0
2012-10-31,11.25,11.41,11.03,11.2,53500,7.56107518157502,7.66861047304631,7.413214155802,7.52747040299024,79601.7742908656,0.06,1.0
2012-11-01,11.46,11.51,11.37,11.418,16900,7.70221525163109,7.73582003021586,7.64172665017849,7.67398723761987,25145.2333741239,0.0,1.0
2012-11-02,11.2,11.54,11.2,11.54,24700,7.52747040299024,7.75598289736673,7.52747040299024,7.75598289736673,36750.7257006426,0.0,1.0
2012-11-05,11.7,11.7,11.34,11.4,56400,7.86351818883802,7.86351818883802,7.62156378302762,7.66188951732935,83916.63682252,0.0,1.0
2012-11-06,11.96,11.96,11.54,11.69,21000,8.03826303747887,8.03826303747887,7.75598289736673,7.85679723312106,31245.5562637042,0.0,1.0
2012-11-07,11.34,11.8,11.34,11.8,13800,7.62156378302762,7.93072774600758,7.62156378302762,7.93072774600758,20532.7941161485,0.0,1.0
2012-11-08,10.81,11.3,10.8,11.3,26300,7.26535313002897,7.5946799601598,7.25863217431202,7.5946799601598,39131.3395112106,0.0,1.0
2012-11-09,11.21,11.32,10.75,10.75,10700,7.5341913587072,7.60812187159371,7.22502739572724,7.22502739572724,15920.3548581731,0.0,1.0
2012-11-12,10.81,11.31,10.755,11.26,11100,7.26535313002897,7.60140091587675,7.22838787358572,7.56779613729197,16515.5083108151,0.0,1.0
2012-11-13,10.8,11.0,10.64,10.78,31700,7.25863217431202,7.39305128865113,7.15109688284073,7.24519026287811,47165.9111218773,0.0,1.0
2012-11-14,10.24,10.86,10.18,10.86,16600,6.88225865416251,7.29895790861375,6.84193291986077,7.29895790861375,24698.8682846424,0.0,1.0
2012-11-15,10.21,10.32,9.8,10.28,10000,6.86209578701164,6.93602629989815,6.58653660261646,6.90914247703033,14878.8363160496,0.0,1.0
2012-11-16,10.22,10.3,9.84,10.15,19500,6.8688167427286,6.92258438846424,6.61342042548428,6.82177005270991,29013.7308162968,0.0,1.0
2012-11-19,10.3,10.35,10.1,10.31,30000,6.92258438846424,6.95618916704902,6.78816527412513,6.9293053441812,44636.5089481489,0.0,1.0
2012-11-20,10.17,10.34,10.0,10.25,11000,6.83521196414382,6.94946821133206,6.72095571695557,6.88897960987946,16366.7199476546,0.0,1.0
2012-11-21,10.24,10.37,10.056,10.37,15400,6.88225865416251,6.96963107848293,6.75859306897052,6.96963107848293,22913.4079267164,0.0,1.0
2012-11-23,10.62,10.9,10.29,10.29,8700,7.13765497140682,7.32584173148157,6.91586343274728,6.91586343274728,12944.5875949632,0.0,1.0
2012-11-26,10.41,10.55,10.12,10.55,10400,6.99651490135075,7.09060828138813,6.80160718555904,7.09060828138813,15473.9897686916,0.0,1.0
2012-11-27,10.31,10.51,10.3,10.43,17300,6.9293053441812,7.06372445852031,6.92258438846424,7.00995681278466,25740.3868267659,0.0,1.0
2012-11-28,10.3,10.41,10.25,10.36,10500,6.92258438846424,6.99651490135075,6.88897960987946,6.96291012276597,15622.7781318521,0.0,1.0
2012-11-29,10.72,10.72,10.41,10.41,9200,7.20486452857637,7.20486452857637,6.99651490135075,6.99651490135075,13688.5294107657,0.0,1.0
2012-11-30,10.51,10.85,10.5,10.75,15200,7.06372445852031,7.2922369528968,7.05700350280335,7.22502739572724,22615.8312003954,0.0,1.0
2012-12-03,10.83,10.85,10.61,10.61,11200,7.27879504146289,7.2922369528968,7.13093401568986,7.13093401568986,16664.2966739756,0.0,1.0
2012-12-04,10.84,10.95,10.56,10.85,25400,7.28551599717984,7.35944651006635,7.09732923710509,7.2922369528968,37792.2442427661,0.0,1.0
2012-12-05,10.89,10.97,10.67,10.92,15400,7.31912077576462,7.37288842150026,7.1712597499916,7.33928364291549,22913.4079267164,0.0,1.0
2012-12-06,11.04,11.04,10.66,10.82,21400,7.41993511151895,7.41993511151895,7.16453879427464,7.27207408574593,31840.7097163462,0.0,1.0
2012-12-07,10.66,11.05,10.57,11.05,8400,7.16453879427464,7.42665606723591,7.10405019282204,7.42665606723591,12498.2225054817,0.0,1.0
2012-12-10,10.75,10.75,10.59,10.71,15100,7.22502739572724,7.22502739572724,7.11749210425595,7.19814357285942,22467.042837235,0.0,1.0
2012-12-11,10.9,10.9,10.68,10.79,19000,7.32584173148157,7.32584173148157,7.17798070570855,7.25191121859506,28269.7890004943,0.0,1.0
2012-12-12,10.57,10.89,10.55,10.89,17700,7.10405019282204,7.31912077576462,7.09060828138813,7.31912077576462,26335.5402794079,0.0,1.0
2012-12-13,10.52,10.79,10.2649,10.55,26900,7.07044541423726,7.25191121859506,6.89899383389773,7.09060828138813,40024.0696901735,0.0,1.0
2012-12-14,10.47,10.6799,10.42,10.47,13400,7.03684063565249,7.17791349615138,7.00323585706771,7.03684063565249,19937.6406635065,0.0,1.0
2012-12-17,10.63,10.74,10.3901,10.3901,16100,7.14437592712377,7.21830644001029,6.98314019947401,6.98314019947401,23954.9264688399,0.0,1.0
2012-12-18,11.05,11.05,10.56,10.68,21100,7.42665606723591,7.42665606723591,7.09732923710509,7.17798070570855,31394.3446268647,0.0,1.0
2012-12-19,11.25,11.25,10.95,11.05,11300,7.56107518157502,7.56107518157502,7.35944651006635,7.42665606723591,16813.0850371361,0.0,1.0
2012-12-20,11.74,11.81,11.05,11.22,20000,7.89040201170584,7.93744870172453,7.42665606723591,7.54091231442415,29757.6726320993,0.0,1.0
2012-12-21,11.64,11.7,11.25,11.61,334200,7.82319245453629,7.86351818883802,7.56107518157502,7.80302958738542,497250.709682379,0.0,1.0
2012-12-24,11.45,11.51,11.39,11.51,3000,7.69549429591413,7.73582003021586,7.6551685616124,7.73582003021586,4463.65089481489,0.0,1.0
2012-12-26,11.4,11.53,11.31,11.44,11100,7.66188951732935,7.74926194164977,7.60140091587675,7.68877334019717,16515.5083108151,0.0,1.0
2012-12-27,11.35,11.59,11.24,11.44,24100,7.62828473874457,7.78958767595151,7.55435422585806,7.68877334019717,35857.9955216796,0.0,1.0
2012-12-28,11.27,11.34,11.116,11.31,16900,7.57451709300893,7.62156378302762,7.47101437496781,7.60140091587675,25145.2333741239,0.0,1.0
2012-12-31,11.43,11.47,10.82,11.25,21200,7.68205238448022,7.70893620734804,7.27207408574593,7.56107518157502,31543.1329900252,0.0,1.0
2013-01-02,11.735,11.75,11.45,11.54,49700,7.88704153384736,7.8971229674228,7.69549429591413,7.75598289736673,73947.8164907667,0.0,1.0
2013-01-03,11.97,12.03,11.532,11.6,63200,8.04498399319582,8.08530972749755,7.75060613279317,7.79630863166846,94034.2455174337,0.0,1.0
2013-01-04,12.18,12.25,11.68,12.0,34500,8.18612406325189,8.23317075327058,7.85007627740411,8.06514686034669,51331.9852903712,0.0,1.0
2013-01-07,12.14,12.2,11.94,12.2,17000,8.15924024038407,8.1995659746858,8.02482112604495,8.1995659746858,25294.0217372844,0.0,1.0
2013-01-08,12.17,12.2,12.02,12.17,3548,8.17940310753493,8.1995659746858,8.0785887717806,8.17940310753493,5279.01112493441,0.0,1.0
2013-01-09,12.19,12.25,11.92,12.16,5241,8.19284501896884,8.23317075327058,8.01137921461104,8.17268215181798,7797.99811324162,0.0,1.0
2013-01-10,12.33,12.34,12.0,12.19,11000,8.28693839900622,8.29365935472318,8.06514686034669,8.19284501896884,16366.7199476546,0.0,1.0
2013-01-11,12.17,12.45,11.9901,12.33,20500,8.17940310753493,8.36758986760969,8.0584931141869,8.28693839900622,30501.6144479018,0.0,1.0
2013-01-14,12.22,12.34,12.0,12.14,9900,8.21300788611971,8.29365935472318,8.06514686034669,8.15924024038407,14730.0479528891,0.0,1.0
2013-01-15,12.24,12.25,12.04,12.12,9700,8.22644979755362,8.23317075327058,8.09203068321451,8.14579832895015,14432.4712265682,0.0,1.0
2013-01-16,12.03,12.3471,11.72,12.18,21300,8.08530972749755,8.29843123328221,7.87696010027193,8.18612406325189,31691.9213531857,0.0,1.0
2013-01-17,12.1,12.14,12.0,12.14,10700,8.13235641751624,8.15924024038407,8.06514686034669,8.15924024038407,15920.3548581731,0.0,1.0
2013-01-18,12.33,12.44,12.01,12.1,14600,8.28693839900622,8.36086891189273,8.07186781606364,8.13235641751624,21723.1010214325,0.0,1.0
2013-01-22,12.22,12.35,12.11,12.35,25400,8.21300788611971,8.30038031044013,8.1390773732332,8.30038031044013,37792.2442427661,0.0,1.0
2013-01-23,12.11,12.26,11.98,12.26,6100,8.1390773732332,8.23989170898753,8.05170494891278,8.23989170898753,9076.09015279028,0.0,1.0
2013-01-24,12.33,12.34,11.89,12.16,12700,8.28693839900622,8.29365935472318,7.99121634746018,8.17268215181798,18896.122121383,0.0,1.0
2013-01-25,12.34,12.49,12.07,12.42,13500,8.29365935472318,8.39447369047751,8.11219355036538,8.34742700045882,20086.429026667,0.0,1.0
2013-01-28,12.6,12.6,12.28,12.4,24700,8.46840420336402,8.46840420336402,8.25333362042144,8.33398508902491,36750.7257006426,0.0,1.0
2013-01-29,12.69,12.69,12.47,12.5,27600,8.56921853911835,8.56921853911835,8.4206584068405,8.44091660669657,40872.3384053215,0.06,1.0
2013-01-30,12.55,12.6,12.3701,12.6,20600,8.47468027312335,8.50844393955014,8.35319860131978,8.50844393955014,30506.1656213632,0.0,1.0
2013-01-31,12.46,12.5,12.35,12.5,9000,8.41390567355514,8.44091660669657,8.33962560741621,8.44091660669657,13327.9364365179,0.0,1.0
2013-02-01,12.87,13.0,12.47,12.5,33900,8.69076773825478,8.77855327096443,8.4206584068405,8.44091660669657,50201.893910884,0.0,1.0
2013-02-04,12.62,12.94,12.5,12.76,30100,8.52194940612085,8.73803687125229,8.44091660669657,8.61648767211586,44574.5429710209,0.0,1.0
2013-02-05,12.85,12.85,12.68,12.72,3600,8.67726227168407,8.67726227168407,8.562465805833,8.58947673897443,5331.17457460715,0.0,1.0
2013-02-06,12.77,12.83,12.52,12.77,2098,8.62324040540121,8.66375680511336,8.45442207326728,8.62324040540121,3106.89007153495,0.0,1.0
2013-02-07,12.69,12.83,12.63,12.76,4163,8.56921853911835,8.66375680511336,8.52870213940621,8.61648767211586,6164.91104280266,0.0,1.0
2013-02-08,12.68,12.68,12.54,12.68,13400,8.562465805833,8.562465805833,8.467927539838,8.562465805833,19843.8164721488,0.0,1.0
2013-02-11,12.66,12.7,12.56,12.7,4500,8.54896033926228,8.57597127240371,8.48143300640871,8.57597127240371,6663.96821825894,0.0,1.0
2013-02-12,12.84,12.87,12.38,12.38,9400,8.67050953839871,8.69076773825478,8.35988380727228,8.35988380727228,13920.2891670298,0.0,1.0
2013-02-13,12.65,12.8,12.54,12.8,7600,8.54220760597693,8.64349860525729,8.467927539838,8.64349860525729,11254.7018797262,0.0,1.0
2013-02-14,12.75,12.8,12.52,12.65,11500,8.6097349388305,8.64349860525729,8.45442207326728,8.54220760597693,17030.1410022173,0.0,1.0
2013-02-15,12.8,12.8,12.681,12.8,15300,8.64349860525729,8.64349860525729,8.56314107916153,8.64349860525729,22657.4919420804,0.0,1.0
2013-02-19,12.93,12.95,12.781,12.84,12700,8.73128413796693,8.74478960453764,8.63066841201511,8.67050953839871,18807.199193753,0.0,1.0
2013-02-20,12.78,12.96,12.78,12.91,19400,8.62999313868657,8.751542337823,8.62999313868657,8.71777867139621,28729.1074298274,0.0,1.0
2013-02-21,12.74,12.83,12.69,12.83,5483,8.60298220554514,8.66375680511336,8.56921853911835,8.66375680511336,8119.67505349195,0.0,1.0
2013-02-22,12.84,12.84,12.58,12.78,5089,8.67050953839871,8.67050953839871,8.49493847297943,8.62999313868657,7536.20761393772,0.0,1.0
2013-02-25,12.4,12.89,12.11,12.87,23600,8.373389273843,8.7042732048255,8.17756000856763,8.69076773825478,34948.8111002024,0.0,1.0
2013-02-26,12.45,12.54,12.2901,12.45,3600,8.40715294026978,8.467927539838,8.29917673503692,8.40715294026978,5331.17457460715,0.0,1.0
2013-02-27,12.51,12.51,12.16,12.45,58700,8.44766933998192,8.44766933998192,8.21132367499442,8.40715294026978,86927.7632026222,0.0,1.0
2013-02-28,12.66,12.66,12.27,12.47,31200,8.54896033926228,8.54896033926228,8.28560374113335,8.4206584068405,46203.5129799287,0.0,1.0
2013-03-01,12.94,12.95,12.418,12.52,9800,8.73803687125229,8.74478960453764,8.38554419375664,8.45442207326728,14512.6418975417,0.0,1.0
2013-03-04,12.87,12.94,12.631,12.86,10200,8.69076773825478,8.73803687125229,8.52937741273475,8.68401500496943,15104.9946280536,0.0,1.0
2013-03-05,13.01,13.05,12.83,12.9407,17200,8.78530600424979,8.81231693739122,8.66375680511336,8.73850956258226,25471.1674120119,0.0,1.0
2013-03-06,13.15,13.15,12.85,13.05,68700,8.87984427024479,8.87984427024479,8.67726227168407,8.81231693739122,101736.58146542,0.0,1.0
2013-03-07,13.15,13.2183,12.97,13.19,22200,8.87984427024479,8.92596543858378,8.75829507110836,8.90685520338622,32875.5765434108,0.0,1.0
2013-03-08,13.21,13.25,13.09,13.23,15700,8.92036066995693,8.94737160309836,8.83932787053265,8.93386613652765,23249.8446725923,0.0,1.0
2013-03-11,13.14,13.23,13.065,13.19,8500,8.87309153695943,8.93386613652765,8.82244603731925,8.90685520338622,12587.495523378,0.0,1.0
2013-03-12,13.11,13.15,13.06,13.14,7600,8.85283333710336,8.87984427024479,8.81906967067657,8.87309153695943,11254.7018797262,0.0,1.0
2013-03-13,13.23,13.25,13.09,13.09,19100,8.93386613652765,8.94737160309836,8.83932787053265,8.83932787053265,28284.8428819435,0.0,1.0
2013-03-14,13.35,13.35,13.111,13.23,14600,9.01489893595193,9.01489893595193,8.8535086104319,8.93386613652765,21620.8746636846,0.0,1.0
2013-03-15,13.26,13.35,13.13,13.31,64400,8.95412433638372,9.01489893595193,8.86633880367408,8.98788800281051,95368.7896124168,0.0,1.0
2013-03-18,13.24,13.35,13.03,13.12,4500,8.940618869813,9.01489893595193,8.7988114708205,8.85958607038872,6663.96821825894,0.0,1.0
2013-03-19,13.28,13.35,13.0,13.3,13800,8.96762980295443,9.01489893595193,8.77855327096443,8.98113526952515,20436.1692026607,0.0,1.0
2013-03-20,13.34,13.35,13.26,13.35,5400,9.00814620266658,9.01489893595193,8.95412433638372,9.01489893595193,7996.76186191072,0.0,1.0
2013-03-21,13.25,13.34,13.17,13.22,4200,8.94737160309836,9.00814620266658,8.8933497368155,8.92711340324229,6219.70367037501,0.0,1.0
2013-03-22,13.11,13.35,12.99,13.35,6700,8.85283333710336,9.01489893595193,8.77180053767907,9.01489893595193,9921.90823607442,0.0,1.0
2013-03-25,13.23,13.3,13.12,13.12,5500,8.93386613652765,8.98113526952515,8.85958607038872,8.85958607038872,8144.8500445387,0.0,1.0
2013-03-26,13.3,13.3,13.1,13.3,4200,8.98113526952515,8.98113526952515,8.846080603818,8.98113526952515,6219.70367037501,0.0,1.0
2013-03-27,13.23,13.25,13.18,13.18,1605,8.93386613652765,8.94737160309836,8.90010247010086,8.90010247010086,2376.81533117902,0.0,1.0
2013-03-28,13.15,13.28,13.14,13.28,20059,8.87984427024479,8.96762980295443,8.87309153695943,8.96762980295443,29705.0085533458,0.0,1.0
2013-04-01,13.03,13.09,12.96,13.09,11600,8.7988114708205,8.83932787053265,8.751542337823,8.83932787053265,17178.2291848453,0.0,1.0
2013-04-02,12.92,13.16,12.87,13.16,5400,8.72453140468157,8.88659700353015,8.69076773825478,8.88659700353015,7996.76186191073,0.0,1.0
2013-04-03,12.58,12.99,12.54,12.99,11600,8.49493847297943,8.77180053767907,8.467927539838,8.77180053767907,17178.2291848453,0.0,1.0
2013-04-04,12.74,12.74,12.35,12.64,13400,8.60298220554514,8.60298220554514,8.33962560741621,8.53545487269157,19843.8164721488,0.0,1.0
2013-04-05,12.72,12.81,12.48,12.48,6300,8.58947673897443,8.65025133854264,8.42741114012585,8.42741114012585,9329.55550556251,0.0,1.0
2013-04-08,12.82,12.84,12.7,12.8,11700,8.657004071828,8.67050953839871,8.57597127240371,8.64349860525729,17326.3173674732,0.0,1.0
2013-04-09,12.7,12.81,12.5875,12.81,15400,8.57597127240371,8.65025133854264,8.50000302294344,8.65025133854264,22805.5801247084,0.0,1.0
2013-04-10,12.9,12.975,12.55,12.71,8100,8.71102593811086,8.76167143775104,8.47468027312335,8.58272400568907,11995.1427928661,0.0,1.0
2013-04-11,12.82,12.88,12.79,12.81,5000,8.657004071828,8.69752047154014,8.63674587197193,8.65025133854264,7404.40913139882,0.0,1.0
2013-04-12,12.89,12.9,12.62,12.62,8400,8.7042732048255,8.71102593811086,8.52194940612085,8.52194940612085,12439.40734075,0.0,1.0
2013-04-15,12.8,12.87,12.62,12.87,29000,8.64349860525729,8.69076773825478,8.52194940612085,8.69076773825478,42945.5729621131,0.0,1.0
2013-04-16,12.87,13.0,12.73,12.91,10100,8.69076773825478,8.77855327096443,8.59622947225978,8.71777867139621,14956.9064454256,0.0,1.0
2013-04-17,12.45,12.87,12.25,12.73,15900,8.40715294026978,8.69076773825478,8.27209827456264,8.59622947225978,23546.0210378482,0.0,1.0
2013-04-18,12.48,12.68,12.46,12.51,9500,8.42741114012585,8.562465805833,8.41390567355514,8.44766933998192,14068.3773496578,0.0,1.0
2013-04-19,12.95,12.99,12.46,12.46,23500,8.74478960453764,8.77180053767907,8.41390567355514,8.41390567355514,34800.7229175745,0.0,1.0
2013-04-22,12.73,12.99,12.46,12.92,5800,8.59622947225978,8.77180053767907,8.41390567355514,8.72453140468157,8589.11459242263,0.0,1.0
2013-04-23,12.95,12.96,12.76,12.84,10600,8.74478960453764,8.751542337823,8.61648767211586,8.67050953839871,15697.3473585655,0.0,1.0
2013-04-24,13.03,13.03,12.771,12.771,16200,8.7988114708205,8.7988114708205,8.62391567872975,8.62391567872975,23990.2855857322,0.0,1.0
2013-04-25,12.98,13.03,12.9,13.03,2800,8.76504780439372,8.7988114708205,8.71102593811086,8.7988114708205,4146.46911358334,0.0,1.0
2013-04-26,12.75,12.95,12.75,12.95,11900,8.6097349388305,8.74478960453764,8.6097349388305,8.74478960453764,17622.4937327292,0.0,1.0
2013-04-29,12.81,12.89,12.7,12.79,29500,8.65025133854264,8.7042732048255,8.57597127240371,8.63674587197193,43686.013875253,0.0,1.0
2013-04-30,12.92,12.93,12.77,12.8,7600,8.76504780439372,8.77183189712158,8.66328641347583,8.68363869165941,11202.6770636412,0.06,1.0
2013-05-01,12.02,12.81,12.01,12.81,166300,8.15447945888641,8.69042278438727,8.14769536615855,8.69042278438727,245132.262589938,0.0,1.0
2013-05-02,12.26,12.32,12.13,12.13,15700,8.31729768435503,8.35800224072218,8.22910447889286,8.22910447889286,23142.3723551535,0.0,1.0
2013-05-03,12.41,12.62,12.3,12.43,8400,8.41905907527291,8.56152502255795,8.34443405526646,8.43262726072863,12381.906228235,0.0,1.0
2013-05-06,12.55,12.55,12.35,12.51,1400,8.51403637346294,8.51403637346294,8.37835451890576,8.4869000025515,2063.65103803916,0.0,1.0
2013-05-07,12.72,12.72,12.4,12.61,3800,8.62936594983654,8.62936594983654,8.41227498254505,8.55474092983009,5601.33853182059,0.0,1.0
2013-05-08,12.73,12.77,12.53,12.57,7800,8.6361500425644,8.66328641347583,8.50046818800722,8.52760455891866,11497.4843547896,0.0,1.0
2013-05-09,12.56,12.79,12.5,12.71,13000,8.5208204661908,8.67685459893155,8.48011590982364,8.62258185710868,19162.4739246494,0.0,1.0
2013-05-10,12.68,12.8,12.57,12.62,7000,8.6022295789251,8.68363869165941,8.52760455891866,8.56152502255795,10318.2551901958,0.0,1.0
2013-05-13,12.77,12.81,12.65,12.69,14400,8.66328641347583,8.69042278438727,8.58187730074153,8.60901367165296,21226.1249626886,0.0,1.0
2013-05-14,12.85,12.87,12.77,12.84,12700,8.7175591552987,8.73112734075442,8.66328641347583,8.71077506257084,18720.2629879267,0.0,1.0
2013-05-15,12.8,12.8899,12.75,12.76,6200,8.68363869165941,8.74462768528286,8.64971822802011,8.65650232074797,9139.02602560202,0.0,1.0
2013-05-16,12.89,12.94,12.79,12.79,3900,8.74469552621014,8.77861598984943,8.67685459893155,8.67685459893155,5748.74217739482,0.0,1.0
2013-05-17,12.92,12.97,12.75,12.93,12800,8.76504780439372,8.79896826803301,8.64971822802011,8.77183189712158,18867.6666335009,0.0,1.0
2013-05-20,13.06,13.1,12.85,12.86,38400,8.86002510258374,8.88716147349518,8.7175591552987,8.72434324802656,56602.9999005028,0.0,1.0
2013-05-21,13.19,13.19,12.95,13.07,43600,8.94821830804591,8.94821830804591,8.78540008257729,8.8668091953116,64267.9894703626,0.0,1.0
2013-05-22,13.21,13.34,13.145,13.17,22200,8.96178649350163,9.04997969896379,8.91768989077054,8.93465012259019,32723.6093174782,0.0,1.0
2013-05-23,13.43,13.5,13.11,13.11,15200,9.11103653351452,9.15852518260953,8.89394556622304,8.89394556622304,22405.3541272824,0.0,1.0
2013-05-24,13.46,13.51,13.18,13.39,43400,9.1313888116981,9.16530927533739,8.94143421531805,9.08390016260309,63973.1821792141,0.0,1.0
2013-05-28,13.92,13.95,13.64,13.64,13500,9.44345707717961,9.46380935536318,9.25350248079956,9.25350248079956,19899.4921525205,0.0,1.0
2013-05-29,13.82,13.92,13.73,13.87,3900,9.37561614990102,9.44345707717961,9.31455931535029,9.40953661354031,5748.74217739482,0.0,1.0
2013-05-30,13.83,13.9,13.7,13.85,11100,9.38240024262888,9.42988889172389,9.29420703716671,9.3959684280846,16361.8046587391,0.0,1.0
2013-05-31,13.71,13.83,13.36,13.75,11400,9.30099112989457,9.38240024262888,9.06354788441951,9.32812750080601,16804.0155954618,0.0,1.0
2013-06-03,14.61,14.75,13.59,13.65,45600,9.91155947540187,10.0065367735919,9.21958201716026,9.26028657352742,67216.0623818471,0.0,1.0
2013-06-04,14.05,14.56,14.0,14.56,13500,9.53165028264177,9.87763901176258,9.49772981900248,9.87763901176258,19899.4921525205,0.0,1.0
2013-06-05,14.02,14.1,13.89,14.07,7200,9.5112980044582,9.56557074628107,9.42310479899603,9.54521846809749,10613.0624813443,0.0,1.0
2013-06-06,14.17,14.17,13.985,13.985,29100,9.61305939537608,9.61305939537608,9.48755367991069,9.48755367991069,42894.4608620998,0.0,1.0
2013-06-07,14.23,14.448,14.1304,14.2,13400,9.65376395174323,9.80165717321056,9.58619438817376,9.63341167355966,19752.0885069463,0.0,1.0
2013-06-10,14.29,14.4,14.25,14.25,3500,9.69446850811039,9.76909352811684,9.66733213719895,9.66733213719895,5159.12759509791,0.0,1.0
2013-06-11,14.33,14.405,14.2,14.33,9600,9.72160487902182,9.77248557448076,9.63341167355966,9.72160487902182,14150.7499751257,0.0,1.0
2013-06-12,14.26,14.48,14.22,14.4,5600,9.67411622992681,9.82336626993971,9.64697985901538,9.76909352811684,8254.60415215666,0.0,1.0
2013-06-13,14.46,14.49,14.11,14.27,9100,9.80979808448399,9.83015036266757,9.57235483900893,9.68090032265467,13413.7317472546,0.0,1.0
2013-06-14,14.35,14.44,14.25,14.43,19700,9.73517306447754,9.79622989902827,9.66733213719895,9.78944580630041,29038.5181781225,0.0,1.0
2013-06-17,14.55,14.59,14.35,14.49,20800,9.87085491903472,9.89799128994616,9.73517306447754,9.83015036266757,30659.958279439,0.0,1.0
2013-06-18,14.74,14.81,14.43,14.48,34000,9.99975268086404,10.0472413299591,9.78944580630041,9.82336626993971,50117.2394952369,0.0,1.0
2013-06-19,14.61,14.69,14.25,14.69,69200,9.91155947540187,9.96583221722474,9.66733213719895,9.96583221722474,102003.322737364,0.0,1.0
2013-06-20,14.53,14.84,14.4,14.4,33000,9.857286733579,10.0675936081426,9.76909352811684,9.76909352811684,48643.2030394946,0.0,1.0
2013-06-21,14.56,14.66,14.469,14.57,64700,9.87763901176258,9.94547993904117,9.81590376793906,9.88442310449044,95370.1586865243,0.0,1.0
2013-06-24,14.27,14.6,14.234,14.4,20300,9.68090032265467,9.90477538267401,9.65647758883438,9.76909352811684,29922.9400515679,0.0,1.0
2013-06-25,14.37,14.48,14.22,14.48,11300,9.74874124993326,9.82336626993971,9.64697985901538,9.82336626993971,16656.6119498875,0.0,1.0
2013-06-26,14.55,14.59,14.41,14.5,33700,9.87085491903472,9.89799128994616,9.77587762084469,9.83693445539543,49675.0285585142,0.0,1.0
2013-06-27,14.87,14.93,14.63,14.688,12000,10.0879458863262,10.1286504426934,9.92512766085759,9.96447539867917,17688.4374689071,0.0,1.0
2013-06-28,14.8,14.9,14.4,14.87,98400,10.0404572372312,10.1082981645098,9.76909352811684,10.0879458863262,145045.187245038,0.0,1.0
2013-07-01,15.0,15.0,14.45,14.79,25300,10.1761390917884,10.1761390917884,9.80301399175613,10.0336731445033,37293.1223302791,0.0,1.0
2013-07-02,14.85,15.0,14.2,14.94,8700,10.0743777008705,10.1761390917884,9.63341167355966,10.1354345354212,12824.1171649577,0.0,1.0
2013-07-03,15.2,15.28,14.81,14.99,14300,10.3118209463455,10.3660936881684,10.0472413299591,10.1693549990605,21078.7213171144,0.0,1.0
2013-07-05,15.62,15.63,15.3,15.45,16800,10.5967528409156,10.6035369336435,10.3796618736241,10.481423264542,24763.81245647,0.0,1.0
2013-07-08,15.86,16.0,15.6,15.6,19500,10.7595710663842,10.8545483645743,10.5831846554599,10.5831846554599,28743.7108869742,0.0,1.0
2013-07-09,15.9,16.13,15.77,15.97,17600,10.7867074372957,10.9427415700364,10.6985142318335,10.8341960863907,25943.0416210637,0.0,1.0
2013-07-10,15.63,15.84,15.09,15.84,32600,10.6035369336435,10.7460028809285,10.2371959263391,10.7460028809285,48053.5884571976,0.0,1.0
2013-07-11,15.99,16.0,15.65,15.8,11100,10.8477642718464,10.8545483645743,10.6171051190992,10.7188665100171,16361.8046587391,0.0,1.0
2013-07-12,15.88,15.95,15.77,15.92,4000,10.77313925184,10.820627900935,10.6985142318335,10.8002756227514,5896.14582296902,0.0,1.0
2013-07-15,15.99,16.0,15.69,15.94,13300,10.8477642718464,10.8545483645743,10.6442414900106,10.8138438082071,19604.6848613721,0.0,1.0
2013-07-16,15.78,15.96,15.63,15.96,10600,10.7052983245614,10.8274119936628,10.6035369336435,10.8274119936628,15624.7864308679,0.0,1.0
2013-07-17,15.87,16.0,15.78,15.9,6300,10.7663551591121,10.8545483645743,10.7052983245614,10.7867074372957,9286.42967117624,0.0,1.0
2013-07-18,15.93,15.99,15.761,15.88,11500,10.8070597154792,10.8477642718464,10.6924085483784,10.77313925184,16951.4192410361,0.0,1.0
2013-07-19,16.0,16.08,15.89,15.9,22300,10.8545483645743,10.9088211063971,10.7799233445678,10.7867074372957,32871.0129630523,0.0,1.0
2013-07-22,16.09,16.15,15.91,15.91,18500,10.915605199125,10.9563097554921,10.7934915300235,10.7934915300235,27269.6744312318,0.0,1.0
2013-07-23,16.14,16.25,16.06,16.2,12300,10.9495256627643,11.0241506827707,10.8952529209414,10.9902302191314,18130.6484056298,0.0,1.0
2013-07-24,16.37,16.77,16.17,16.17,14600,11.105559795505,11.3769235046194,10.9698779409479,10.9698779409479,21520.9322538371,0.0,1.0
2013-07-25,16.2,16.39,15.35,16.39,19000,10.9902302191314,11.1191279809608,10.4135823372634,11.1191279809608,28006.6926591031,0.0,1.0
2013-07-26,15.68,16.03,15.67,16.03,11600,10.6374573972828,10.8749006427578,10.6306733045549,10.8749006427578,17098.8228866102,0.0,1.0
2013-07-29,15.42,15.745,15.4,15.63,20300,10.4610709863584,10.6815540000139,10.4475028009027,10.6035369336435,29922.940051568,0.0,1.0
2013-07-30,15.12,15.65,14.94,15.48,117700,10.3050368536177,10.6662583835395,10.1823578434556,10.5503948739419,172694.578901505,0.07,1.0
2013-07-31,15.78,16.0,14.97,15.13,106200,10.7548598908788,10.9048009032991,10.2028043451493,10.3118523541823,155821.276799829,0.0,1.0
2013-08-01,15.86,16.23,15.34,15.88,16800,10.8093838953953,11.0615574162841,10.4549778660381,10.8230148965244,24649.6935050576,0.0,1.0
2013-08-02,16.16,16.17,15.53,15.83,18700,11.0138489123321,11.0206644128967,10.5844723767647,10.7889373937016,27437.4564609869,0.0,1.0
2013-08-05,16.0,16.29,15.96,16.2,7600,10.9048009032991,11.1024504196714,10.8775389010409,11.0411109145904,11151.0518237166,0.0,1.0
2013-08-06,16.34,16.62,16.11,16.11,53800,11.1365279224942,11.327361938302,10.9797714095093,10.9797714095093,78937.7089626255,0.0,1.0
2013-08-07,15.92,16.34,15.86,16.34,11600,10.8502768987826,11.1365279224942,10.8093838953953,11.1365279224942,17020.026467778,0.0,1.0
2013-08-08,16.07,16.07,15.81,16.07,9100,10.9525094072511,10.9525094072511,10.7753063925725,10.9525094072511,13351.9173152395,0.0,1.0
2013-08-09,15.89,16.03,15.74,15.98,5400,10.829830397089,10.9252474049928,10.7275978886205,10.89116990217,7923.1157694828,0.0,1.0
2013-08-12,15.75,15.93,15.6,15.79,15500,10.7344133891851,10.8570923993472,10.6321808807167,10.7616753914433,22742.2767457377,0.0,1.0
2013-08-13,15.65,15.77,15.45,15.77,11200,10.6662583835395,10.7480443903142,10.5299483722482,10.7480443903142,16433.1290033717,0.0,1.0
2013-08-14,15.46,15.77,15.45,15.67,15200,10.5367638728128,10.7480443903142,10.5299483722482,10.6798893846686,22302.1036474331,0.0,1.0
2013-08-15,15.13,15.599,14.825,15.4,24400,10.3118523541823,10.6314993306602,10.1039795869631,10.4958708694254,35800.7453287741,0.0,1.0
2013-08-16,15.04,15.32,15.04,15.04,9000,10.2505128491012,10.4413468649089,10.2505128491012,10.2505128491012,13205.192949138,0.0,1.0
2013-08-19,15.0,15.23,14.97,15.0,20700,10.2232508468429,10.3800073598279,10.2028043451493,10.2232508468429,30371.9437830176,0.0,1.0
2013-08-20,15.56,15.58,15.03,15.03,18000,10.6049188784584,10.6185498795875,10.2436973485366,10.2436973485366,26410.3858982761,0.0,1.0
2013-08-21,15.36,15.82,15.35,15.53,15100,10.4686088671672,10.782121893137,10.4617933666026,10.5844723767647,22155.3792813316,0.0,1.0
2013-08-22,15.64,15.73,15.2631,15.2631,10800,10.6594428829749,10.720782388056,10.4025666666966,10.4025666666966,15846.2315389657,0.0,1.0
2013-08-23,15.54,15.64,15.09,15.64,9600,10.5912878773293,10.6594428829749,10.284590351924,10.6594428829749,14085.5391457472,0.0,1.0
2013-08-26,15.18,15.65,15.09,15.59,15900,10.3459298570051,10.6662583835395,10.284590351924,10.6253653801521,23329.1742101438,0.0,1.0
2013-08-27,14.38,15.41,14.08,14.98,18900,9.8006898118401,10.50268636999,9.59622479490324,10.2096198457138,27730.9051931899,0.0,1.0
2013-08-28,14.53,15.175,14.24,15.175,13700,9.90292232030853,10.3425221067228,9.70527280393624,10.3425221067228,20101.2381559101,0.0,1.0
2013-08-29,14.73,14.74,14.251,14.251,10000,10.0392323315998,10.0460478321643,9.71276985455725,9.71276985455725,14672.4366101533,0.0,1.0
2013-08-30,14.42,14.835,14.371,14.73,17900,9.82795181409835,10.1107950875277,9.794555861332,10.0392323315998,26263.6615321746,0.0,1.0
2013-09-03,14.85,14.98,14.43,14.64,19000,10.1210183383745,10.2096198457138,9.83476731466291,9.97789282651871,27877.6295592915,0.0,1.0
2013-09-04,14.72,14.92,14.38,14.66,27300,10.0324168310352,10.1687268423264,9.8006898118401,9.99152382764784,40055.7519457188,0.0,1.0
2013-09-05,14.54,15.0,14.54,14.69,11500,9.90973782087309,10.2232508468429,9.90973782087309,10.0119703293415,16873.3021016764,0.0,1.0
2013-09-06,14.53,14.8199,14.38,14.61,20700,9.90292232030853,10.1005036816752,9.8006898118401,9.95744632482503,30371.9437830175,0.0,1.0
2013-09-09,14.75,15.05,14.52,14.52,22400,10.0528633327289,10.2573283496658,9.89610681974397,9.89610681974397,32866.2580067436,0.0,1.0
2013-09-10,15.09,15.19,14.35,14.85,13700,10.284590351924,10.3527453575696,9.78024331014642,10.1210183383745,20101.2381559101,0.0,1.0
2013-09-11,14.91,15.06,13.74,15.06,11000,10.1619113417619,10.2641438502303,9.36449777570814,10.2641438502303,16139.6802711687,0.0,1.0
2013-09-12,15.19,15.2,14.66,14.96,40400,10.3527453575696,10.3595608581342,9.99152382764784,10.1959888445847,59276.6439050198,0.0,1.0
2013-09-13,15.46,15.55,15.17,15.27,9600,10.5367638728128,10.5981033778939,10.3391143564405,10.4072693620861,14085.5391457472,0.0,1.0
2013-09-16,15.52,15.7,15.29,15.6,23000,10.5776568762002,10.7003358863623,10.4209003632152,10.6321808807167,33746.6042033527,0.0,1.0
2013-09-17,15.73,15.75,14.472,14.472,12500,10.720782388056,10.7344133891851,9.86339241703407,9.86339241703407,18340.5457626917,0.0,1.0
2013-09-18,16.19,16.21,15.75,15.75,19200,11.0342954140258,11.0479264151549,10.7344133891851,10.7344133891851,28171.0782914945,0.0,1.0
2013-09-19,15.89,16.19,15.81,16.19,8800,10.829830397089,11.0342954140258,10.7753063925725,11.0342954140258,12911.7442169349,0.0,1.0
2013-09-20,16.19,16.39,15.99,15.99,39500,11.0342954140258,11.1706054253171,10.8979854027346,10.8979854027346,57956.124610106,0.0,1.0
2013-09-23,16.1,16.43,15.9,16.17,26400,10.9729559089448,11.1978674275753,10.8366458976535,11.0206644128967,38735.2326508048,0.0,1.0
2013-09-24,16.09,17.04,16.0,16.2,26300,10.9661404083802,11.6136129620136,10.9048009032991,11.0411109145904,38588.5082847034,0.0,1.0
2013-09-25,16.47,16.51,14.76,14.76,42100,11.2251294298336,11.2523914320918,10.0596788332935,10.0596788332935,61770.9581287455,0.0,1.0
2013-09-26,16.39,16.79,15.36,16.57,9800,11.1706054253171,11.4432254478995,10.4686088671672,11.2932844354792,14378.9878779503,0.0,1.0
2013-09-27,15.8,16.25,15.39,16.25,7700,10.7684908920079,11.0751884174132,10.4890553688609,11.0751884174132,11297.7761898181,0.0,1.0
2013-09-30,15.73,15.82,15.61,15.61,22500,10.720782388056,10.782121893137,10.6389963812812,10.6389963812812,33012.982372845,0.0,1.0
2013-10-01,16.16,16.23,15.77,15.77,11200,11.0138489123321,11.0615574162841,10.7480443903142,10.7480443903142,16433.1290033718,0.0,1.0
2013-10-02,16.16,16.24,16.06,16.09,23400,11.0138489123321,11.0683729168486,10.9456939066865,10.9661404083802,34333.501667759,0.0,1.0
2013-10-03,16.0,16.13,15.995,16.0,9500,10.9048009032991,10.9934024106384,10.9013931530169,10.9048009032991,13938.8147796458,0.0,1.0
2013-10-04,16.01,16.05,15.77,15.96,9200,10.9116164038637,10.938878406122,10.7480443903142,10.8775389010409,13498.6416813411,0.0,1.0
2013-10-07,16.01,16.12,15.91,15.95,8800,10.9116164038637,10.9865869100739,10.8434613982181,10.8707234004763,12911.744216935,0.0,1.0
2013-10-08,15.94,16.0,15.9,16.0,15700,10.8639078999118,10.9048009032991,10.8366458976535,10.9048009032991,23035.7254779407,0.0,1.0
2013-10-09,16.13,16.2,15.8,15.95,14500,10.9934024106384,11.0411109145904,10.7684908920079,10.8707234004763,21275.0330847225,0.0,1.0
2013-10-10,16.57,16.68,16.18,16.29,18800,11.2932844354792,11.3682549416894,11.0274799134613,11.1024504196714,27584.1808270883,0.0,1.0
2013-10-11,17.16,17.16,16.6,16.6,16600,11.6953989687883,11.6953989687883,11.3137309371729,11.3137309371729,24356.2447728547,0.0,1.0
2013-10-14,17.42,17.49,16.7,17.0,20800,11.8726019834669,11.9203104874189,11.3818859428185,11.5863509597553,30518.6681491191,0.0,1.0
2013-10-15,16.79,17.49,16.44,17.32,34500,11.4432254478995,11.9203104874189,11.2046829281399,11.8044469778213,50619.9063050293,0.0,1.0
2013-10-16,16.92,17.06,16.73,16.85,13600,11.5318269552388,11.6272439631427,11.4023324445122,11.4841184512869,19954.5137898087,0.0,1.0
2013-10-17,17.08,17.56,16.82,16.82,33300,11.6408749642718,11.9680189913708,11.4636719495932,11.4636719495932,48859.2139118109,0.0,1.0
2013-10-18,17.58,17.59,16.83,17.25,25000,11.9816499924999,11.9884654930645,11.4704874501578,11.7567384738694,36681.0915253836,0.0,1.0
2013-10-21,17.04,17.82,16.92,17.68,21100,11.6136129620136,12.1452220060494,11.5318269552388,12.0498049981456,30958.8412474236,0.0,1.0
2013-10-22,17.23,17.48,16.98,17.12,19500,11.7431074727403,11.9134949868543,11.5727199586262,11.6681369665301,28611.251389799,0.0,1.0
2013-10-23,17.53,17.7,17.07,17.09,12900,11.9475724896771,12.0634359992747,11.6340594637073,11.6476904648364,18927.4432270979,0.0,1.0
2013-10-24,17.46,17.67,17.4,17.67,7900,11.8998639857252,12.042989497581,11.8589709823378,12.042989497581,11591.2249220212,0.0,1.0
2013-10-25,17.49,17.97,17.32,17.75,17400,11.9203104874189,12.2474545145178,11.8044469778213,12.0975135020975,25530.0397016668,0.0,1.0
2013-10-28,18.75,19.89,17.64,17.64,62300,12.7790635585537,13.5560306229137,12.0225429958873,12.0225429958873,91409.2800812554,0.0,1.0
2013-10-29,19.38,19.5,18.78,18.81,20500,13.256148598073,13.338230013541,12.8457415207333,12.8662618746003,29970.2433976753,0.07,1.0
2013-10-30,19.26,19.55,19.24,19.55,21200,13.1740671826051,13.3724306033193,13.1603869466937,13.3724306033193,30993.6175624739,0.0,1.0
2013-10-31,18.93,19.34,18.75,19.34,34200,12.9483432900682,13.2287881262504,12.8252211668663,13.2287881262504,49999.1377658779,0.0,1.0
2013-11-01,18.36,19.199,18.03,18.85,47900,12.5584565665955,13.1323424630755,12.3327326740586,12.8936223464229,70028.0321340802,0.0,1.0
2013-11-04,18.57,19.51,18.31,18.4,31400,12.7020990436644,13.3450701314966,12.5242559768172,12.5858170384181,45905.6411066831,0.0,1.0
2013-11-05,18.67,18.81,18.23,18.4,13600,12.770500223221,12.8662618746003,12.4695350331719,12.5858170384181,19882.6980589456,0.0,1.0
2013-11-06,18.55,18.84,18.46,18.84,5200,12.6884188077531,12.8867822284673,12.6268577461521,12.8867822284673,7602.20808136151,0.0,1.0
2013-11-07,17.83,18.8,17.81,18.5,20700,12.1959303149454,12.8594217566446,12.1822500790341,12.6542182179748,30262.6360161892,0.0,1.0
2013-11-08,17.79,18.0,17.53,17.82,28800,12.1685698431228,12.3122123201917,11.9907267762755,12.1890901969897,42104.5370660022,0.0,1.0
2013-11-11,17.71,17.84,17.461,17.63,17300,12.1138488994775,12.2027704329011,11.9435299623815,12.0591279558322,25291.9615014527,0.0,1.0
2013-11-12,17.71,17.97,17.42,17.97,4200,12.1138488994775,12.2916919663247,11.9154854787633,12.2916919663247,6140.24498879198,0.0,1.0
2013-11-13,17.7,17.9,17.62,17.9,6000,12.1070087815218,12.243811140635,12.0522878378765,12.243811140635,8771.77855541714,0.0,1.0
2013-11-14,17.53,17.8399,17.42,17.75,12400,11.9907267762755,12.2027020317215,11.9154854787633,12.1412093713001,18128.3423478622,0.0,1.0
2013-11-15,17.56,17.76,17.42,17.5,12400,12.0112471301425,12.1480494892558,11.9154854787633,11.9702064224086,18128.3423478621,0.0,1.0
2013-11-18,17.33,17.79,17.32,17.57,8800,11.8539244171623,12.1685698431228,11.8470842992066,12.0180872480982,12865.2752146118,0.0,1.0
2013-11-19,17.37,17.97,17.35,17.5,45800,11.881284888985,12.2916919663247,11.8676046530736,11.9702064224086,66957.909639684,0.0,1.0
2013-11-20,17.0,17.71,16.89,17.55,24300,11.6282005246255,12.1138488994775,11.5529592271132,12.0044070121869,35525.7031494393,0.0,1.0
2013-11-21,17.11,17.28,16.5,17.0,26200,11.7034418221377,11.819723827384,11.2861946268424,11.6282005246255,38303.4330253217,0.0,1.0
2013-11-22,17.45,17.61,16.54,17.18,21800,11.9360058326302,12.0454477199208,11.313555098665,11.7513226478274,31870.7954180158,0.0,1.0
2013-11-25,17.6,17.73,16.6101,17.45,28100,12.0386076019652,12.1275291353888,11.3615043255342,11.9360058326302,41081.1629012036,0.0,1.0
2013-11-26,17.62,17.73,17.24,17.49,14200,12.0522878378765,12.1275291353888,11.7923633555613,11.9633663044529,20759.8759144873,0.0,1.0
2013-11-27,17.7,17.7,17.59,17.65,12500,12.1070087815218,12.1070087815218,12.0317674840095,12.0728081917435,18274.5386571191,0.0,1.0
2013-11-29,17.7,17.72,17.53,17.71,6800,12.1070087815218,12.1206890174331,11.9907267762755,12.1138488994775,9941.34902947276,0.0,1.0
2013-12-02,17.34,17.73,16.9481,17.73,15200,11.860764535118,12.1275291353888,11.5927003124356,12.1275291353888,22221.8390070567,0.0,1.0
2013-12-03,17.48,17.56,17.061,17.48,8000,11.9565261864972,12.0112471301425,11.669925244155,11.9565261864972,11695.7047405562,0.0,1.0
2013-12-04,17.13,17.46,16.99,17.46,9400,11.7171220580491,11.9428459505859,11.6213604066698,11.9428459505859,13742.4530701535,0.0,1.0
2013-12-05,17.15,17.15,16.811,17.1,16200,11.7308022939604,11.7308022939604,11.4989222952634,11.6966017041821,23683.8020996263,0.0,1.0
2013-12-06,17.22,17.44,16.92,17.37,11800,11.77868311965,11.9291657146746,11.5734795809802,11.881284888985,17251.1644923204,0.0,1.0
2013-12-09,17.28,17.34,16.81,17.19,25800,11.819723827384,11.860764535118,11.4982382834679,11.758162765783,37718.6477882937,0.0,1.0
2013-12-10,16.88,17.47,16.8,17.3,12200,11.5461191091575,11.9496860685416,11.4913981655122,11.8334040632953,17835.9497293482,0.0,1.0
2013-12-11,16.17,16.79,16.11,16.79,20200,11.0604707343055,11.4845580475566,11.0194300265715,11.4845580475566,29531.6544699044,0.0,1.0
2013-12-12,16.17,16.5,16.16,16.23,10600,11.0604707343055,11.2861946268424,11.0536306163498,11.1015114420395,15496.808781237,0.0,1.0
2013-12-13,16.03,16.25,16.02,16.25,14500,10.9647090829262,11.1151916779508,10.9578689649706,11.1151916779508,21198.4648422582,0.0,1.0
2013-12-16,16.17,16.2,15.9201,16.15,16300,11.0604707343055,11.0809910881725,10.8895361865935,11.0467904983942,23829.9984088833,0.0,1.0
2013-12-17,16.11,16.18,16.06,16.15,4600,11.0194300265715,11.0673108522612,10.9852294367932,11.0467904983942,6725.03022581983,0.0,1.0
2013-12-18,16.21,16.21,16.01,16.18,16600,11.0878312061282,11.0878312061282,10.9510288470149,11.0673108522612,24268.587336654,0.0,1.0
2013-12-19,15.95,16.4,15.92,16.2,18200,10.9099881392809,11.2177934472857,10.889467785414,11.0809910881725,26607.7282847654,0.0,1.0
2013-12-20,16.71,16.82,16.01,16.04,68600,11.4298371039113,11.5050784014235,10.9510288470149,10.9715492008819,100290.668150269,0.0,1.0
2013-12-23,16.79,16.96,16.2766,16.67,19500,11.4845580475566,11.6008400528028,11.1333863917129,11.4024766320886,28508.2803051056,0.0,1.0
2013-12-24,16.95,16.95,16.9,16.9,13600,11.5939999348471,11.5939999348471,11.5597993450688,11.5597993450688,19882.6980589456,0.0,1.0
2013-12-26,16.63,16.77,16.42,16.56,14400,11.375116160266,11.4708778116452,11.2314736831971,11.3272353345763,21052.2685330011,0.0,1.0
2013-12-27,16.5,16.7,16.33,16.69,15400,11.2861946268424,11.4229969859556,11.1699126215961,11.4161568679999,22514.2316255706,0.0,1.0
2013-12-30,16.43,16.65,16.09,16.65,12500,11.2383138011527,11.3887963961773,11.0057497906602,11.3887963961773,18274.5386571191,0.0,1.0
2013-12-31,16.09,16.66,16.04,16.45,12400,11.0057497906602,11.3956365141329,10.9715492008819,11.251994037064,18128.3423478621,0.0,1.0
2014-01-02,15.9,16.07,15.72,16.07,16600,10.8757875495026,10.9920695547489,10.7526654263007,10.9920695547489,24268.5873366542,0.0,1.0
2014-01-03,15.93,16.0,15.55,15.9,40900,10.8963079033696,10.9441887290593,10.6363834210545,10.8757875495026,59794.2904860937,0.0,1.0
2014-01-06,15.73,16.21,15.7,16.06,10700,10.7595055442564,11.0878312061282,10.7389851903894,10.9852294367932,15643.0050904939,0.0,1.0
2014-01-07,16.22,16.22,15.77,15.77,7800,11.0946713240838,11.0946713240838,10.786866016079,10.786866016079,11403.3121220423,0.0,1.0
2014-01-08,16.17,16.32,15.5578,16.24,23400,11.0604707343055,11.1630725036404,10.6417187130599,11.1083515599951,34209.9363661269,0.0,1.0
2014-01-09,16.4,16.54,16.12,16.27,25500,11.2177934472857,11.313555098665,11.0262701445272,11.1288719138621,37280.058860523,0.0,1.0
2014-01-10,16.74,16.82,16.55,16.55,17300,11.4503574577782,11.5050784014235,11.3203952166207,11.3203952166207,25291.9615014529,0.0,1.0
2014-01-13,16.68,16.76,16.0,16.7,20200,11.4093167500443,11.4640376936896,10.9441887290593,11.4229969859556,29531.6544699043,0.0,1.0
2014-01-14,16.35,16.94,16.32,16.72,12100,11.1835928575074,11.5871598168915,11.1630725036404,11.4366772218669,17689.7534200913,0.0,1.0
2014-01-15,16.62,16.729,16.5,16.729,8900,11.3682760423103,11.442833328027,11.2861946268424,11.442833328027,13011.4715238688,0.0,1.0
2014-01-16,16.33,16.5,16.25,16.4,11100,11.1699126215961,11.2861946268424,11.1151916779508,11.2177934472857,16227.7903275217,0.0,1.0
2014-01-17,16.2,16.62,16.2,16.36,7200,11.0809910881725,11.3682760423103,11.0809910881725,11.1904329754631,10526.1342665006,0.0,1.0
2014-01-21,16.57,16.57,16.19,16.2,11400,11.334075452532,11.334075452532,11.0741509702168,11.0809910881725,16666.3792552926,0.0,1.0
2014-01-22,16.64,17.0,16.58,16.58,10300,11.3819562782216,11.6282005246255,11.3409155704876,11.3409155704876,15058.2198534661,0.0,1.0
2014-01-23,16.21,16.66,16.2,16.61,8300,11.0878312061282,11.3956365141329,11.0809910881725,11.3614359243546,12134.293668327,0.0,1.0
2014-01-24,15.97,16.19,15.85,16.19,15800,10.9236683751923,11.0741509702168,10.8415869597243,11.0741509702168,23099.0168625984,0.0,1.0
2014-01-27,16.88,16.9532,16.0,16.0,34400,11.5461191091575,11.596188772593,10.9441887290593,10.9441887290593,50291.5303843917,0.0,1.0
2014-01-28,16.92,16.98,16.5,16.8,37600,11.6282005246255,11.6694352782589,11.3395572491915,11.5457310173586,54711.1308110581,0.08,1.0
2014-01-29,16.66,16.94,16.6196,16.81,22500,11.449516592214,11.6419454425033,11.4217518581008,11.5526034762975,32739.3734906598,0.0,1.0
2014-01-30,16.43,16.9,16.33,16.77,36000,11.2914500366192,11.6144556067476,11.2227254472301,11.5251136405419,52382.9975850556,0.0,1.0
2014-01-31,15.85,16.2,15.79,16.08,19200,10.8928474181627,11.1333834810244,10.8516126645293,11.0509139737575,27937.5987120299,0.0,1.0
2014-02-03,15.16,16.18,14.86,15.87,30900,10.4186477513784,11.1196385631466,10.2124739832112,10.9065923360405,44962.0729271728,0.0,1.0
2014-02-04,15.19,15.6175,14.97,15.6175,21600,10.4392651281951,10.7330627478332,10.2880710315392,10.7330627478332,31429.7985510334,0.0,1.0
2014-02-05,15.01,15.08,14.95,15.07,14700,10.3155608672948,10.3636680798671,10.2743261136614,10.3567956209282,21389.7240138978,0.0,1.0
2014-02-06,15.07,15.22,15.02,15.02,18300,10.3567956209282,10.4598825050118,10.3224333262337,10.3224333262337,26628.0237724034,0.0,1.0
2014-02-07,15.05,15.16,14.86,15.16,19600,10.3430507030504,10.4186477513784,10.2124739832112,10.4186477513784,28519.6320185304,0.0,1.0
2014-02-10,15.23,15.31,14.93,15.09,19600,10.4667549639507,10.5217346354619,10.2605811957836,10.370540538806,28519.6320185304,0.0,1.0
2014-02-11,15.55,15.67,15.06,15.06,9100,10.6866736499956,10.7691431572625,10.3499231619893,10.3499231619893,13241.2577228891,0.0,1.0
2014-02-12,15.55,15.7,15.23,15.64,18900,10.6866736499956,10.7897605340792,10.4667549639507,10.7485257804458,27501.0737321543,0.0,1.0
2014-02-13,15.94,16.0,15.3899,15.47,19800,10.9546995486129,10.9959343022463,10.5766455823838,10.6316939784844,28810.6486717806,0.0,1.0
2014-02-14,15.91,16.11,15.74,15.97,7000,10.9340821717962,11.0715313505742,10.8172503698348,10.9753169254296,10185.5828637608,0.0,1.0
2014-02-18,16.52,16.569,15.9,15.92,13000,11.3533021670693,11.3869772158699,10.9272097128573,10.9409546307351,18916.0824612702,0.0,1.0
2014-02-19,16.18,16.75,16.0,16.39,27600,11.1196385631466,11.5113687226641,10.9959343022463,11.2639602008635,40160.2981485427,0.0,1.0
2014-02-20,16.39,16.48,16.0,16.16,13500,11.2639602008635,11.3258123313137,10.9959343022463,11.1058936452688,19643.624094396,0.0,1.0
2014-02-21,16.43,16.77,16.28,16.49,22400,11.2914500366192,11.5251136405419,11.1883631525356,11.3326847902526,32593.8651640346,0.0,1.0
2014-02-24,16.7,16.97,16.38,16.38,14400,11.4770064279696,11.66256281932,11.2570877419246,11.2570877419246,20953.1990340223,0.0,1.0
2014-02-25,16.51,16.69,16.5,16.65,10400,11.3464297081304,11.4701339690307,11.3395572491915,11.442644133275,15132.8659690161,0.0,1.0
2014-02-26,16.43,16.7,16.291,16.58,9800,11.2914500366192,11.4770064279696,11.1959228573684,11.3945369207027,14259.8160092651,0.0,1.0
2014-02-27,16.48,16.5,16.37,16.49,6600,11.3258123313137,11.3395572491915,11.2502152829857,11.3326847902526,9603.54955726022,0.0,1.0
2014-02-28,16.31,16.59,16.14,16.54,29000,11.2089805293523,11.4014093796416,11.092148727391,11.3670470849471,42197.414721295,0.0,1.0
2014-03-03,16.39,16.48,15.8,16.11,16500,11.2639602008635,11.3258123313137,10.8584851234682,11.0715313505742,24008.8738931507,0.0,1.0
2014-03-04,16.29,16.7,16.0,16.63,376100,11.1952356114745,11.4770064279696,10.9959343022463,11.4288992153972,547256.816437208,0.0,1.0
2014-03-05,16.2,16.61,16.124,16.21,39000,11.1333834810244,11.4151542975194,11.0811527930887,11.1402559399633,56748.2473838103,0.0,1.0
2014-03-06,16.2,16.38,16.13,16.18,49400,11.1333834810244,11.2570877419246,11.085276268452,11.1196385631466,71881.1133528264,0.0,1.0
2014-03-07,16.11,16.4,15.95,16.34,19500,11.0715313505742,11.2708326598025,10.9615720075518,11.229597906169,28374.1236919053,0.0,1.0
2014-03-10,16.0,16.154,15.59,16.11,43400,10.9959343022463,11.1017701699054,10.7141634857512,11.0715313505742,63150.6137553173,0.0,1.0
2014-03-11,15.99,16.14,15.752,15.97,20100,10.9890618433074,11.092148727391,10.8254973205615,10.9753169254296,29247.1736516561,0.0,1.0
2014-03-12,16.01,16.05,15.75,15.83,33500,11.0028067611852,11.0302965969408,10.8241228287737,10.8791025002849,48745.2894194269,0.0,1.0
2014-03-13,15.86,16.0,15.72,16.0,20100,10.8997198771016,10.9959343022463,10.803505451957,10.9959343022463,29247.1736516563,0.0,1.0
2014-03-14,16.39,16.49,15.8,15.8,88800,11.2639602008635,11.3326847902526,10.8584851234682,10.8584851234682,129211.394043138,0.0,1.0
2014-03-17,16.03,16.5,15.99,16.5,38200,11.016551679063,11.3395572491915,10.9890618433074,11.3395572491915,55584.1807708093,0.0,1.0
2014-03-18,16.09,16.25,15.54,16.04,32600,11.0577864326964,11.1677457757189,10.6798011910567,11.0234241380019,47435.7144798007,0.0,1.0
2014-03-19,15.91,16.03,15.9,16.03,20400,10.9340821717962,11.016551679063,10.9272097128573,11.016551679063,29683.6986315315,0.0,1.0
2014-03-20,16.0,16.13,15.85,16.13,25300,10.9959343022463,11.085276268452,10.8928474181627,11.085276268452,36813.6066361642,0.0,1.0
2014-03-21,15.92,16.24,15.88,16.12,53100,10.9409546307351,11.16087331678,10.9134647949794,11.0784038095131,77264.9214379571,0.0,1.0
2014-03-24,15.92,16.11,15.54,16.04,25800,10.9409546307351,11.0715313505742,10.6798011910567,11.0234241380019,37541.1482692899,0.0,1.0
2014-03-25,15.99,16.19,15.62,16.19,81000,10.9890618433074,11.1265110220855,10.7347808625679,11.1265110220855,117861.744566375,0.0,1.0
2014-03-26,15.75,16.06,15.69,16.06,27200,10.8241228287737,11.0371690558797,10.7828880751403,11.0371690558797,39578.2648420422,0.0,1.0
2014-03-27,15.77,15.986,15.5,15.76,17200,10.8378677466515,10.9863128597318,10.6523113553011,10.8309952877126,25027.4321795267,0.0,1.0
2014-03-28,15.83,15.95,15.69,15.75,38600,10.8791025002849,10.9615720075518,10.7828880751403,10.8241228287737,56166.21407731,0.0,1.0
2014-03-31,15.92,15.93,15.69,15.87,59700,10.9409546307351,10.947827089674,10.7828880751403,10.9065923360405,86868.4709952173,0.0,1.0
2014-04-01,16.01,16.04,15.82,15.88,58900,11.0028067611852,11.0234241380019,10.872230041346,10.9134647949794,85704.4043822163,0.0,1.0
2014-04-02,16.05,16.24,15.93,16.03,45000,11.0302965969408,11.16087331678,10.947827089674,11.016551679063,65478.7469813198,0.0,1.0
2014-04-03,15.98,16.13,15.86,15.99,26500,10.9821893843685,11.085276268452,10.8997198771016,10.9890618433074,38559.706555666,0.0,1.0
2014-04-04,15.84,16.14,15.78,16.05,42500,10.8859749592238,11.092148727391,10.8447402055904,11.0302965969408,61841.0388156911,0.0,1.0
2014-04-07,15.9,16.1,15.82,15.99,46200,10.9272097128573,11.0646588916353,10.872230041346,10.9890618433074,67224.8469008214,0.0,1.0
2014-04-08,15.92,16.25,15.92,15.97,27800,10.9409546307351,11.1677457757189,10.9409546307351,10.9753169254296,40451.314801793,0.0,1.0
2014-04-09,15.99,16.11,15.85,16.0,21700,10.9890618433074,11.0715313505742,10.8928474181627,10.9959343022463,31575.3068776586,0.0,1.0
2014-04-10,15.7,16.01,15.51,16.0,41100,10.7897605340792,11.0028067611852,10.65918381424,10.9959343022463,59803.9222429386,0.0,1.0
2014-04-11,15.69,15.94,15.55,15.57,24100,10.7828880751403,10.9546995486129,10.6866736499956,10.7004185678734,35067.5067166623,0.0,1.0
2014-04-14,15.95,16.0,15.57,15.89,46700,10.9615720075518,10.9959343022463,10.7004185678734,10.9203372539184,67952.3885339472,0.0,1.0
2014-04-15,16.05,16.14,15.7,16.14,26500,11.0302965969408,11.092148727391,10.7897605340792,11.092148727391,38559.7065556661,0.0,1.0
2014-04-16,16.12,16.17,15.9184,16.09,25400,11.0784038095131,11.1127661042077,10.9398550373048,11.0577864326964,36959.1149627895,0.0,1.0
2014-04-17,16.05,16.14,15.82,16.05,9400,11.0302965969408,11.092148727391,10.872230041346,11.0302965969408,13677.7827027646,0.0,1.0
2014-04-21,15.84,16.12,15.82,16.0,18000,10.8859749592238,11.0784038095131,10.872230041346,10.9959343022463,26191.498792528,0.0,1.0
2014-04-22,16.07,16.07,15.7492,15.93,8500,11.0440415148186,11.0440415148186,10.8235730320586,10.947827089674,12368.2077631382,0.0,1.0
2014-04-23,16.0,16.03,15.76,15.99,31500,10.9959343022463,11.016551679063,10.8309952877126,10.9890618433074,45835.1228869238,0.0,1.0
2014-04-24,15.55,16.05,15.38,16.05,16600,10.6866736499956,11.0302965969408,10.5698418480343,11.0302965969408,24154.3822197758,0.0,1.0
2014-04-25,15.68,16.2,14.68,15.52,31100,10.7760156162014,11.1333834810244,10.088769722311,10.6660562731789,45253.0895804231,0.0,1.0
2014-04-28,15.66,15.82,15.51,15.78,30100,10.7622706983236,10.872230041346,10.65918381424,10.8447402055904,43798.0063141715,0.0,1.0
2014-04-29,15.56,16.0,15.51,15.68,25500,10.7485257804458,11.0524686688388,10.7139868158556,10.831419295462,36914.8298199033,0.08,1.0
2014-04-30,15.61,15.71,15.47,15.47,30400,10.7830647450359,10.8521426742161,10.6863556441835,10.6863556441835,44008.2677068652,0.0,1.0
2014-05-01,15.64,15.66,15.26,15.54,148500,10.8037881237899,10.817603709626,10.541291992905,10.7347101946097,214974.597186498,0.0,1.0
2014-05-02,15.67,15.805,15.62,15.62,36600,10.824511502544,10.9177667069373,10.7899725379539,10.7899725379539,52983.6380944498,0.0,1.0
2014-05-05,15.8,15.9401,15.6,15.69,39200,10.9143128104783,11.0110909892599,10.7761569521179,10.8383270883801,56747.5030956949,0.0,1.0
2014-05-06,15.27,15.79,15.24,15.73,40700,10.548199785823,10.9074050175603,10.527476407069,10.8659582600522,58918.9636733364,0.0,1.0
2014-05-07,15.33,15.65,15.23,15.35,30600,10.5896465433312,10.810695916708,10.520568614151,10.6034621291672,44297.7957838841,0.0,1.0
2014-05-08,15.37,15.85,15.19,15.19,21200,10.6172777150033,10.9488517750685,10.4929374424789,10.4929374424789,30689.9761639981,0.0,1.0
2014-05-09,15.65,15.75,15.11,15.25,14200,10.810695916708,10.8797738458882,10.4376750991347,10.534384199987,20556.4934683383,0.0,1.0
2014-05-12,15.86,16.17,15.74,15.74,22500,10.9557595679865,11.1699011484452,10.8728660529702,10.8728660529702,32571.9086646206,0.0,1.0
2014-05-13,15.99,16.08,15.67,15.88,65700,11.0455608759208,11.107731012183,10.824511502544,10.9695751538225,95109.9733006924,0.0,1.0
2014-05-14,15.13,16.2,15.07,15.94,23200,10.4514906849707,11.1906245271993,10.4100439274626,11.0110219113307,33585.2569341867,0.0,1.0
2014-05-15,15.3,15.41,14.89,15.11,26300,10.5689231645771,10.6449088866754,10.2857036549381,10.4376750991347,38072.9421279789,0.0,1.0
2014-05-16,15.41,15.87,15.05,15.3,18700,10.6449088866754,10.9626673609045,10.3962283416265,10.5689231645771,27070.8752012625,0.0,1.0
2014-05-19,15.785,15.8,15.3,15.3,13600,10.9039511211013,10.9143128104783,10.5689231645771,10.5689231645771,19687.9092372818,0.0,1.0
2014-05-20,15.33,15.78,15.27,15.43,34900,10.5896465433312,10.9004972246423,10.548199785823,10.6587244725114,50522.6494397894,0.0,1.0
2014-05-21,15.52,15.55,15.215,15.25,24300,10.7208946087737,10.7416179875277,10.5102069247739,10.534384199987,35177.6613577902,0.0,1.0
2014-05-22,15.57,15.62,15.42,15.51,20300,10.7554335733638,10.7899725379539,10.6518166795934,10.7139868158556,29387.0998174133,0.0,1.0
2014-05-23,15.98,16.05,15.51,15.51,17500,11.0386530830028,11.0870076334289,10.7139868158556,10.7139868158556,25333.7067391494,0.0,1.0
2014-05-27,15.9,16.16,15.68,16.1,57700,10.9833907396586,11.1629933555272,10.831419295462,11.1215465980191,83528.8502199382,0.0,1.0
2014-05-28,15.97,16.08,15.65,15.89,15100,11.0317452900847,11.107731012183,10.810695916708,10.9764829467406,21859.3698149233,0.0,1.0
2014-05-29,15.97,15.97,15.74,15.81,9900,11.0317452900847,11.0317452900847,10.8728660529702,10.9212206033964,14331.6398124332,0.0,1.0
2014-05-30,15.83,16.1,15.82,16.03,32400,10.9350361892324,11.1215465980191,10.9281283963144,11.0731920475929,46903.5484770538,0.0,1.0
2014-06-02,15.68,16.11,15.52,15.92,18100,10.831419295462,11.1284543909371,10.7208946087737,10.9972063254946,26202.2909702061,0.0,1.0
2014-06-03,15.4,15.68,15.3,15.57,22900,10.6380010937574,10.831419295462,10.5689231645771,10.7554335733638,33150.9648186583,0.0,1.0
2014-06-04,15.31,15.43,15.15,15.3,27000,10.5758309574951,10.6587244725114,10.4653062708068,10.5689231645771,39086.290397545,0.0,1.0
2014-06-05,15.89,15.94,15.1201,15.1201,18600,10.9764829467406,11.0110219113307,10.4446519699819,10.4446519699819,26926.111162753,0.0,1.0
2014-06-06,15.89,16.1,15.85,16.0,29800,10.9764829467406,11.1215465980191,10.9488517750685,11.0524686688388,43139.6834758086,0.0,1.0
2014-06-09,16.18,16.25,15.94,15.94,19200,11.1768089413633,11.2251634917894,11.0110219113307,11.0110219113307,27794.6953938096,0.0,1.0
2014-06-10,15.99,16.15,15.76,16.05,22900,11.0455608759208,11.1560855626092,10.8866816388062,11.0870076334289,33150.9648186584,0.0,1.0
2014-06-11,15.56,16.0,15.48,15.74,11100,10.7485257804458,11.0524686688388,10.6932634371016,10.8728660529702,16068.8082745461,0.0,1.0
2014-06-12,15.34,15.84,15.28,15.56,13500,10.5965543362492,10.9419439821504,10.5551075787411,10.7485257804458,19543.1451987725,0.0,1.0
2014-06-13,15.27,15.54,15.1201,15.45,19200,10.548199785823,10.7347101946097,10.4446519699819,10.6725400583475,27794.6953938098,0.0,1.0
2014-06-16,15.35,15.54,15.15,15.25,17200,10.6034621291672,10.7347101946097,10.4653062708068,10.534384199987,24899.4146236213,0.0,1.0
2014-06-17,15.57,15.83,15.228,15.228,20500,10.7554335733638,10.9350361892324,10.5191870555673,10.5191870555673,29676.6278944321,0.0,1.0
2014-06-18,15.44,15.71,15.17,15.71,7700,10.6656322654295,10.8521426742161,10.4791218566428,10.8521426742161,11146.8309652257,0.0,1.0
2014-06-19,15.3,15.49,15.3,15.45,6600,10.5689231645771,10.7001712300196,10.5689231645771,10.6725400583475,9554.42654162209,0.0,1.0
2014-06-20,15.6,15.81,15.31,15.42,65000,10.7761569521179,10.9212206033964,10.5758309574951,10.6518166795934,94096.625031126,0.0,1.0
2014-06-23,15.47,15.67,15.3,15.55,11300,10.6863556441835,10.824511502544,10.5689231645771,10.7416179875277,16358.3363515651,0.0,1.0
2014-06-24,15.24,15.81,15.21,15.56,19400,10.527476407069,10.9212206033964,10.5067530283149,10.7485257804458,28084.2234708285,0.0,1.0
2014-06-25,15.65,15.69,15.15,15.25,16800,10.810695916708,10.8383270883801,10.4653062708068,10.534384199987,24320.3584695834,0.0,1.0
2014-06-26,15.57,15.82,15.48,15.72,8700,10.7554335733638,10.9281283963144,10.6932634371016,10.8590504671341,12594.47135032,0.0,1.0
2014-06-27,15.64,15.782,15.43,15.43,94900,10.8037881237899,10.9018787832259,10.6587244725114,10.6587244725114,137381.072545445,0.0,1.0
2014-06-30,15.8,15.88,15.4125,15.63,12100,10.9143128104783,10.9695751538225,10.6466358349049,10.7968803308719,17516.4486596405,0.0,1.0
2014-07-01,16.25,16.48,15.66,15.85,37200,11.2251634917894,11.384042728904,10.817603709626,10.9488517750685,53852.2223255064,0.0,1.0
2014-07-02,16.0,16.37,15.6101,16.28,16500,11.0524686688388,11.3080570068057,10.7831338229651,11.2458868705435,23886.0663540552,0.0,1.0
2014-07-03,16.23,16.33,16.13,16.13,5900,11.2113479059534,11.2804258351336,11.1422699767731,11.1422699767731,8541.07827205608,0.0,1.0
2014-07-07,15.77,16.31,15.77,16.2,17500,10.8935894317243,11.2666102492976,10.8935894317243,11.1906245271993,25333.7067391493,0.0,1.0
2014-07-08,15.59,15.82,15.58,15.82,13600,10.7692491591998,10.9281283963144,10.7623413662818,10.9281283963144,19687.9092372819,0.0,1.0
2014-07-09,15.57,15.73,15.5,15.7,6000,10.7554335733638,10.8659582600522,10.7070790229376,10.8452348812981,8685.8423105655,0.0,1.0
2014-07-10,15.66,15.79,15.44,15.46,23500,10.817603709626,10.9074050175603,10.6656322654295,10.6794478512655,34019.5490497149,0.0,1.0
2014-07-11,15.58,15.735,15.5,15.6,8100,10.7623413662818,10.8694121565112,10.7070790229376,10.7761569521179,11725.8871192635,0.0,1.0
2014-07-14,15.54,15.82,15.38,15.78,37200,10.7347101946097,10.9281283963144,10.6241855079213,10.9004972246423,53852.2223255062,0.0,1.0
2014-07-15,15.31,15.66,15.26,15.47,26300,10.5758309574951,10.817603709626,10.541291992905,10.6863556441835,38072.942127979,0.0,1.0
2014-07-16,15.27,15.59,15.15,15.45,26800,10.548199785823,10.7692491591998,10.4653062708068,10.6725400583475,38796.7623205262,0.0,1.0
2014-07-17,14.98,15.495,14.6622,15.32,43500,10.3478737912003,10.7036251264786,10.1283441322655,10.5827387504132,62972.3567516003,0.0,1.0
2014-07-18,15.38,15.48,14.9,14.93,41500,10.6241855079213,10.6932634371016,10.2926114478562,10.3133348266102,60077.0759814116,0.0,1.0
2014-07-21,15.37,16.12,15.05,15.5,12500,10.6172777150033,11.1353621838551,10.3962283416265,10.7070790229376,18095.5048136782,0.0,1.0
2014-07-22,15.52,15.94,15.29,15.43,14500,10.7208946087737,11.0110219113307,10.5620153716591,10.6587244725114,20990.7855838666,0.0,1.0
2014-07-23,15.68,15.77,15.47,15.6,25000,10.831419295462,10.8935894317243,10.6863556441835,10.7761569521179,36191.0096273565,0.0,1.0
2014-07-24,15.59,15.8,15.51,15.67,16000,10.7692491591998,10.9143128104783,10.7139868158556,10.824511502544,23162.2461615081,0.0,1.0
2014-07-25,15.55,15.88,15.47,15.6,18800,10.7416179875277,10.9695751538225,10.6863556441835,10.7761569521179,27215.639239772,0.0,1.0
2014-07-28,15.76,15.93,15.48,15.57,18600,10.8866816388062,11.0041141184127,10.6932634371016,10.7554335733638,26926.1111627532,0.0,1.0
2014-07-29,15.78,15.84,15.6,15.78,11300,10.9626673609045,11.0043505067635,10.8376179233276,10.9626673609045,16265.566958267,0.09,1.0
2014-07-30,15.96,15.96,15.78,15.94,12200,11.0877167984814,11.0877167984814,10.9626673609045,11.0738224165284,17561.0545921112,0.0,1.0
2014-07-31,15.8,15.885,15.72,15.72,42800,10.9765617428575,11.0356128661577,10.9209842150456,10.9209842150456,61607.6341428164,0.0,1.0
2014-08-01,15.62,15.937,15.46,15.87,21400,10.8515123052806,11.0717382592354,10.7403572496568,11.0251920796929,30803.8170714083,0.0,1.0
2014-08-04,15.65,15.74,15.38,15.74,14800,10.8723538782101,10.9348785969985,10.6847797218448,10.9348785969985,21303.5744232169,0.0,1.0
2014-08-05,15.57,15.65,15.44,15.52,12700,10.8167763503982,10.8723538782101,10.7264628677038,10.7820403955157,18280.7699442469,0.0,1.0
2014-08-06,15.59,15.6,15.5,15.5,18600,10.8306707323512,10.8376179233276,10.7681460135627,10.7681460135627,26773.4110994482,0.0,1.0
2014-08-07,15.58,15.69,15.42,15.58,13400,10.8237235413747,10.9001426421161,10.7125684857508,10.8237235413747,19288.3714372369,0.0,1.0
2014-08-08,15.89,16.0,15.67,15.67,19700,11.0390864616459,11.1155055623873,10.8862482601631,10.8862482601631,28356.7848741469,0.0,1.0
2014-08-11,16.09,16.18,15.99,16.04,34100,11.1780302811758,11.2405549999642,11.1085583714108,11.1432943262933,49084.587015655,0.0,1.0
2014-08-12,15.95,16.05,15.9175,15.96,16000,11.0807696075049,11.1502415172698,11.0581912368313,11.0877167984814,23030.8912683425,0.0,1.0
2014-08-13,16.0,16.1499,15.95,15.95,17400,11.1155055623873,11.2196439551249,11.0807696075049,11.0807696075049,25046.0942543226,0.0,1.0
2014-08-14,16.0,16.1,15.9501,16.06,9600,11.1155055623873,11.1849774721523,11.0808390794146,11.1571887082463,13818.5347610056,0.0,1.0
2014-08-15,16.0,16.18,15.92,16.18,32000,11.1155055623873,11.2405549999642,11.0599280345754,11.2405549999642,46061.7825366853,0.0,1.0
2014-08-18,16.4,16.44,16.07,16.07,18000,11.393393201447,11.421181965353,11.1641358992228,11.1641358992228,25909.7526768855,0.0,1.0
2014-08-19,16.38,16.4,16.34,16.38,11000,11.379498819494,11.393393201447,11.3517100555881,11.379498819494,15833.7377469856,0.0,1.0
2014-08-20,16.29,16.3204,16.201,16.3204,10200,11.3169741007056,11.3380935612741,11.2551441010148,11.3380935612741,14682.1931835684,0.0,1.0
2014-08-21,16.35,16.4,16.1,16.19,17900,11.3586572465646,11.393393201447,11.1849774721523,11.2475021909407,25765.8096064582,0.0,1.0
2014-08-22,16.36,16.45,16.21,16.35,14100,11.365604437541,11.4281291563295,11.2613965728937,11.3586572465646,20295.972930227,0.0,1.0
2014-08-25,16.43,16.5,16.26,16.39,19700,11.4142347743765,11.4628651112119,11.2961325277761,11.3864460104705,28356.7848741468,0.0,1.0
2014-08-26,16.6,16.65,16.469,16.469,19500,11.5323370209769,11.5670729758593,11.4413288191848,11.4413288191848,28068.8987332924,0.0,1.0
2014-08-27,16.76,16.87,16.52,16.55,18500,11.6434920766007,11.7199111773421,11.4767594931649,11.4976010660944,26629.4680290212,0.0,1.0
2014-08-28,16.71,16.87,16.66,16.74,16400,11.6087561217183,11.7199111773421,11.5740201668358,11.6295976946477,23606.6635500511,0.0,1.0
2014-08-29,17.37,17.49,16.75,16.76,49700,12.0672707261667,12.1506370178847,11.6365448856242,11.6434920766007,71539.7060022895,0.0,1.0
2014-09-02,17.54,17.68,17.38,17.42,31700,12.1853729727671,12.282633646438,12.0742179171432,12.1020066810492,45629.9533254038,0.0,1.0
2014-09-03,17.45,17.66,17.41,17.66,11100,12.1228482539787,12.268739264485,12.0950594900727,12.268739264485,15977.6808174127,0.0,1.0
2014-09-04,17.45,17.61,17.36,17.45,12100,12.1228482539787,12.2340033096026,12.0603235351903,12.1228482539787,17417.1115216841,0.0,1.0
2014-09-05,17.39,17.48,17.34,17.37,8700,12.0811651081197,12.1436898269082,12.0464291532373,12.0672707261667,12523.0471271613,0.0,1.0
2014-09-08,17.5,17.51,17.31,17.36,11500,12.1575842088611,12.1645313998376,12.0255875803078,12.0603235351903,16553.4530991213,0.0,1.0
2014-09-09,17.11,17.45,17.08,17.4,20000,11.886643760778,12.1228482539787,11.8658021878485,12.0881122990962,28788.6140854281,0.0,1.0
2014-09-10,17.14,17.165,16.89,16.89,15400,11.9074853337074,11.9248533111487,11.7338055592951,11.7338055592951,22167.2328457798,0.0,1.0
2014-09-11,17.65,17.95,17.18,17.3,58100,12.2617920735085,12.4702078028033,11.9352740976134,12.0186403893313,83630.9239181692,0.0,1.0
2014-09-12,17.72,17.919,17.65,17.78,27800,12.310422410344,12.4486715107762,12.2617920735085,12.3521055562029,40016.1735787452,0.0,1.0
2014-09-15,17.52,17.89,17.42,17.82,24200,12.1714785908141,12.4285246569443,12.1020066810492,12.3798943201089,34834.2230433683,0.0,1.0
2014-09-16,17.45,17.73,17.425,17.44,22400,12.1228482539787,12.3173696013205,12.1054802765375,12.1159010630022,32243.2477756796,0.0,1.0
2014-09-17,17.56,17.85,17.42,17.69,32400,12.1992673547201,12.4007358930384,12.1020066810492,12.2895808374145,46637.5548183937,0.0,1.0
2014-09-18,17.79,17.85,17.42,17.69,21700,12.3590527471794,12.4007358930384,12.1020066810492,12.2895808374145,31235.6462826897,0.0,1.0
2014-09-19,17.6,17.9,17.55,17.84,32500,12.2270561186261,12.4354718479208,12.1923201637436,12.3937887020619,46781.4978888208,0.0,1.0
2014-09-22,17.58,17.7,17.38,17.51,26500,12.2131617366731,12.296528028391,12.0742179171432,12.1645313998376,38144.9136631924,0.0,1.0
2014-09-23,17.45,17.64,17.23,17.57,26200,12.1228482539787,12.254844882532,11.9700100524959,12.2062145456966,37713.084451911,0.0,1.0
2014-09-24,17.27,17.485,17.24,17.485,13504,11.9977988164018,12.1471634223964,11.9769572434723,12.1471634223964,19438.0722304812,0.0,1.0
2014-09-25,17.25,17.65,16.82,17.28,83413,11.9839044344488,12.2617920735085,11.6851752224597,12.0047460073783,120067.233335392,0.0,1.0
2014-09-26,17.28,17.4,17.2,17.25,7514,12.0047460073783,12.0881122990962,11.9491684795664,11.9839044344488,10815.8823118954,0.0,1.0
2014-09-29,17.01,17.41,16.94,17.09,18570,11.817171851013,12.0950594900727,11.7685415141776,11.872749378825,26730.2281783202,0.0,1.0
2014-09-30,16.76,17.22,16.75,17.05,34807,11.6434920766007,11.9630628615194,11.6365448856242,11.844960614919,50102.2645235752,0.0,1.0
2014-10-01,16.61,17.13,16.53,16.8,27678,11.5392842119533,11.9005381427309,11.4837066841414,11.6712808405067,39840.5630328243,0.0,1.0
2014-10-02,16.87,16.985,16.62,16.62,21011,11.7199111773421,11.7998038735718,11.5462314029298,11.5462314029298,30243.8785274468,0.0,1.0
2014-10-03,16.95,17.29,16.9,17.06,22986,11.7754887051541,12.0116931983548,11.7407527502716,11.8519078058955,33086.7541683826,0.0,1.0
2014-10-06,16.85,17.21,16.7514,16.96,17194,11.7060167953892,11.9561156705429,11.6375174923609,11.7824358961306,24749.5715292426,0.0,1.0
2014-10-07,16.68,17.2,16.66,16.74,11982,11.5879145487888,11.9491684795664,11.5740201668358,11.6295976946477,17247.2586985801,0.0,1.0
2014-10-08,17.33,17.4,16.7,16.73,22584,12.0394819622608,12.0881122990962,11.6018089307418,11.6226505036713,32508.1030252655,0.0,1.0
2014-10-09,16.49,17.57,16.44,17.0001,28941,11.4559179202354,12.2062145456966,11.421181965353,11.8102941319463,41658.5640123191,0.0,1.0
2014-10-10,16.6,16.95,16.38,16.38,17701,11.5323370209769,11.7754887051541,11.379498819494,11.379498819494,25479.3628963082,0.0,1.0
2014-10-13,17.22,17.38,16.78,16.78,24028,11.9630628615194,12.0742179171432,11.6573864585537,11.6573864585537,34586.6409622334,0.0,1.0
2014-10-14,17.32,17.56,16.91,17.43,35817,12.0325347712843,12.1992673547201,11.7476999412481,12.1089538720257,51556.0895348891,0.0,1.0
2014-10-15,17.02,17.36,16.865,17.07,31160,11.8241190419895,12.0603235351903,11.7164375818539,11.858854996872,44852.6607450973,0.0,1.0
2014-10-16,17.33,17.49,16.75,16.75,21000,12.0394819622608,12.1506370178847,11.6365448856242,11.6365448856242,30228.0447896996,0.0,1.0
2014-10-17,16.97,17.59,16.86,17.58,28660,11.7893830871071,12.2201089276496,11.7129639863657,12.2131617366731,41254.0839844186,0.0,1.0
2014-10-20,16.44,16.775,16.0,16.75,24936,11.421181965353,11.6539128630655,11.1155055623873,11.6365448856242,35893.6440417119,0.0,1.0
2014-10-21,16.19,16.6,16.1,16.42,14116,11.2475021909407,11.5323370209769,11.1849774721523,11.4072875834,20319.0038214952,0.0,1.0
2014-10-22,15.76,16.1,15.75,16.1,22953,10.9487729789515,11.1849774721523,10.941825787975,11.1849774721523,33039.2529551418,0.0,1.0
2014-10-23,16.38,16.42,15.865,15.92,24009,11.379498819494,11.4072875834,11.0217184842047,11.0599280345754,34559.2917788524,0.0,1.0
2014-10-24,16.48,17.4,16.42,16.42,22940,11.448970729259,12.0881122990962,11.4072875834,11.4072875834,33020.5403559861,0.0,1.0
2014-10-27,16.37,16.59,16.286,16.51,30176,11.3725516285175,11.5253898300004,11.314195224315,11.4698123021884,43436.2609320943,0.0,1.0
2014-10-28,17.09,17.11,16.37,16.37,45379,11.9352740976134,11.9492416506826,11.432442187123,11.432442187123,64977.7377257784,0.09,1.0
2014-10-29,17.01,17.15,16.78,17.04,28126,11.8794038853367,11.9771767568209,11.7187770250411,11.9003552149404,40273.3390175024,0.0,1.0
2014-10-30,17.01,17.05,16.0718,16.9,31557,11.8794038853367,11.907338991475,11.2241859708615,11.8025823434562,45186.1537145461,0.0,1.0
2014-10-31,17.16,17.47,16.91,17.21,50905,11.9841605333555,12.2006576059278,11.8095661199908,12.0190794160285,72890.3620381841,0.0,1.0
2014-11-03,17.0,17.15,16.93,17.1,26349,11.8724201088021,11.9771767568209,11.82353367306,11.942257874148,37728.8704320618,0.0,1.0
2014-11-04,16.94,17.08,16.89,16.89,14158,11.8305174495946,11.9282903210788,11.7955985669216,11.7955985669216,20272.6990617151,0.0,1.0
2014-11-05,17.17,17.2,16.8588,17.12,17685,11.9911443098901,12.0120956394939,11.7738091841337,11.9562254272172,25322.975201754,0.0,1.0
2014-11-06,17.43,17.46,17.01,17.01,12056,12.1727224997894,12.1936738293932,11.8794038853367,11.8794038853367,17262.8662161349,0.0,1.0
2014-11-07,17.21,17.38,17.12,17.38,23787,12.0190794160285,12.1378036171165,11.9562254272172,12.1378036171165,34060.36817213,0.0,1.0
2014-11-10,17.4,17.47,17.16,17.16,11878,12.1517711701857,12.2006576059278,11.9841605333555,11.9841605333555,17007.9897905814,0.0,1.0
2014-11-11,17.15,17.33,17.11,17.3,23374,11.9771767568209,12.1028847344435,11.9492416506826,12.0819334048398,33468.997589245,0.0,1.0
2014-11-12,17.45,17.47,16.985,17.0,17006,12.1866900528586,12.2006576059278,11.8619444440002,11.8724201088021,24350.7218705699,0.0,1.0
2014-11-13,17.36,17.47,17.22,17.47,17503,12.1238360640473,12.2006576059278,12.0260631925631,12.2006576059278,25062.3712160757,0.0,1.0
2014-11-14,17.16,17.42,17.15,17.41,16314,11.9841605333555,12.1657387232549,11.9771767568209,12.1587549467203,23359.8539689802,0.0,1.0
2014-11-17,16.87,17.14,16.76,17.03,12303,11.7816310138524,11.9701929802863,11.7048094719719,11.8933714384059,17616.5430538411,0.0,1.0
2014-11-18,16.77,16.94,16.368,16.92,12677,11.7117932485065,11.8305174495946,11.431045431816,11.8165498965254,18152.0699255095,0.0,1.0
2014-11-19,16.2,16.5,16.07,16.47,14853,11.3137179860349,11.5232312820726,11.2229288910853,11.5022799524688,21267.8626333985,0.0,1.0
2014-11-20,16.35,16.41,16.09,16.09,8357,11.4184746340538,11.4603772932613,11.2368964441544,11.2368964441544,11966.3049907298,0.0,1.0
2014-11-21,16.51,16.74,16.46,16.66,15343,11.5302150586072,11.6908419189028,11.4952961759343,11.6349717066261,21969.4887486859,0.0,1.0
2014-11-24,16.45,16.8,16.24,16.25,41566,11.4883123993997,11.7327445781103,11.3416530921733,11.3486368687079,59517.9410368166,0.0,1.0
2014-11-25,16.09,16.55,16.01,16.55,33823,11.2368964441544,11.5581501647456,11.1810262318777,11.5581501647456,48430.8165252433,0.0,1.0
2014-11-26,16.25,16.309,15.94,15.94,8159,11.3486368687079,11.389841150262,11.1321397961356,11.1321397961356,11682.7907645524,0.0,1.0
2014-11-28,15.87,16.24,15.82,16.13,9166,11.0832533603935,11.3416530921733,11.0483344777205,11.2648315502928,13124.7040259698,0.0,1.0
2014-12-01,15.63,16.01,15.63,15.85,12639,10.9156427235633,11.1810262318777,10.9156427235633,11.0692858073243,18097.6581043239,0.0,1.0
2014-12-02,15.8,16.07,15.7,15.93,13542,11.0343669246514,11.2229288910853,10.9645291593055,11.125156019601,19390.6548024965,0.0,1.0
2014-12-03,15.9,16.08,15.7,15.87,17842,11.1042046899972,11.2299126676199,10.9645291593055,11.0832533603935,25547.7819366523,0.0,1.0
2014-12-04,15.9,16.08,15.53,15.53,9735,11.1042046899972,11.2299126676199,10.8458049582174,10.8458049582174,13939.4494537221,0.0,1.0
2014-12-05,16.05,16.23,15.88,15.88,16649,11.2089613380161,11.3346693156387,11.0902371369281,11.0902371369281,23839.5371294318,0.0,1.0
2014-12-08,16.02,16.3,16.0,16.14,10357,11.1880100084123,11.3835557513808,11.1740424553431,11.2718153268274,14830.0850531278,0.0,1.0
2014-12-09,16.72,16.73,15.8008,15.93,19670,11.6768743658336,11.6838581423682,11.0349256267741,11.125156019601,28165.2769136839,0.0,1.0
2014-12-10,16.17,16.71,16.14,16.61,31467,11.2927666564312,11.669890589299,11.2718153268274,11.6000528239531,45057.2836117381,0.0,1.0
2014-12-11,16.38,16.41,16.17,16.26,15819,11.4394259636575,11.4603772932613,11.2927666564312,11.3556206452425,22651.0684035367,0.0,1.0
2014-12-12,15.76,16.45,15.76,16.12,10097,11.006431818513,11.4883123993997,11.006431818513,11.2578477737582,14457.7936450161,0.0,1.0
2014-12-15,15.9,16.11,15.8,15.85,12809,11.1042046899972,11.2508639972236,11.0343669246514,11.0692858073243,18341.0794096278,0.0,1.0
2014-12-16,15.92,16.24,15.74,15.75,11065,11.1181722430664,11.3416530921733,10.9924642654438,10.9994480419784,15843.8631952167,0.0,1.0
2014-12-17,16.91,17.01,15.86,15.86,20124,11.8095661199908,11.8794038853367,11.0762695838589,11.0762695838589,28815.3549878482,0.0,1.0
2014-12-18,17.19,17.3,16.975,17.01,21651,12.0051118629593,12.0819334048398,11.8549606674656,11.8794038853367,31001.8510654891,0.0,1.0
2014-12-19,17.37,17.49,17.11,17.14,61556,12.1308198405819,12.214625158997,11.9492416506826,11.9701929802863,88141.4227604843,0.0,1.0
2014-12-22,17.31,17.4,17.2,17.23,8305,12.0889171813744,12.1517711701857,12.0120956394939,12.0330469690976,11891.8467091075,0.0,1.0
2014-12-23,17.46,17.65,17.02,17.36,13689,12.1936738293932,12.3263655835504,11.8863876618713,12.1238360640473,19601.1426370828,0.0,1.0
2014-12-24,17.61,17.65,17.465,17.55,8039,12.298430477412,12.3263655835504,12.1971657176605,12.2565278182045,11510.9639608086,0.0,1.0
2014-12-26,17.6,17.65,17.51,17.64,7662,12.2914467008775,12.3263655835504,12.2285927120662,12.3193818070158,10971.1414190465,0.0,1.0
2014-12-29,17.75,17.94,17.64,17.65,10863,12.3962033488963,12.5288951030535,12.3193818070158,12.3263655835504,15554.6214089145,0.0,1.0
2014-12-30,17.58,17.91,17.41,17.66,17237,12.2774791478083,12.5079437734497,12.1587549467203,12.333349360085,24681.4884677767,0.0,1.0
2014-12-31,17.56,18.0,17.44,18.0,10341,12.2635115947391,12.570797762261,12.179706276324,12.570797762261,14807.1748126286,0.0,1.0
2015-01-02,17.18,17.64,17.0,17.62,4700,11.9981280864247,12.3193818070158,11.8724201088021,12.3054142539466,6729.8831466352,0.0,1.0
2015-01-05,16.78,17.26,16.74,17.18,7676,11.7187770250411,12.0539982987014,11.6908419189028,11.9981280864247,10991.1878794834,0.0,1.0
2015-01-06,16.34,16.86,16.25,16.74,8698,11.4114908575192,11.7746472373178,11.3486368687079,11.6908419189028,12454.5794913687,0.0,1.0
2015-01-07,16.49,16.5,16.22,16.5,6990,11.516247505538,11.5232312820726,11.3276855391041,11.5232312820726,10008.9113180809,0.0,1.0
2015-01-08,16.53,16.62,16.44,16.6,14879,11.5441826116764,11.6070366004877,11.4813286228651,11.5930690474185,21305.0917742096,0.0,1.0
2015-01-09,16.11,16.58,16.11,16.58,8857,11.2508639972236,11.5791014943493,11.2508639972236,11.5791014943493,12682.2500063294,0.0,1.0
2015-01-12,15.63,16.11,15.55,16.11,22757,10.9156427235633,11.2508639972236,10.8597725112866,11.2508639972236,32585.5214399952,0.0,1.0
2015-01-13,15.81,16.23,15.5326,15.74,27442,11.0413507011859,11.3346693156387,10.8476207401164,10.9924642654438,39293.9262361625,0.0,1.0
2015-01-14,15.59,15.69,15.4201,15.57,12085,10.887707617425,10.9575453827709,10.7690532541023,10.8737400643558,17304.3910270396,0.0,1.0
2015-01-15,15.22,15.6,15.19,15.6,13516,10.6293078856452,10.8946913939596,10.6083565560414,10.8946913939596,19353.4256616853,0.0,1.0
2015-01-16,15.82,15.89,15.16,15.16,11509,11.0483344777205,11.0972209134627,10.5874052264376,10.5874052264376,16479.6223690691,0.0,1.0
2015-01-20,15.91,16.0,15.65,15.65,10069,11.1111884665318,11.1740424553431,10.9296102766325,10.9296102766325,14417.7007241426,0.0,1.0
2015-01-21,15.96,16.11,15.72,15.78,11022,11.1461073492048,11.2508639972236,10.9784967123746,11.0203993715822,15782.2919238751,0.0,1.0
2015-01-22,16.73,16.75,15.82,16.17,25835,11.6838581423682,11.6978256954374,11.0483344777205,11.2927666564312,36992.8789560255,0.0,1.0
2015-01-23,16.3,16.78,16.13,16.78,12379,11.3835557513808,11.7187770250411,11.2648315502928,11.7187770250411,17725.3666962122,0.0,1.0
2015-01-26,16.39,16.42,16.23,16.24,7981,11.4464097401921,11.4673610697959,11.3346693156387,11.3416530921733,11427.9143389991,0.0,1.0
2015-01-27,16.17,16.194,15.52,16.13,9061,11.3626044217771,11.3794691407704,10.9058516157069,11.3344965567881,12894.611531067,0.1,1.0
2015-01-28,15.9,16.22,15.87,16.2,14922,11.1728763331017,11.3977392530132,11.15179543436,11.3836853205188,21235.3375197642,0.0,1.0
2015-01-29,16.32,16.34,15.88,15.88,6722,11.4680089154856,11.48206284798,11.1588224006073,11.1588224006073,9566.00581744096,0.0,1.0
2015-01-30,15.84,16.43,15.84,16.13,20733,11.1307145356183,11.5453055442051,11.1307145356183,11.3344965567881,29504.9090468618,0.0,1.0
2015-02-02,16.19,16.19,15.76,15.96,9790,11.3766583542715,11.3766583542715,11.0744988056405,11.2150381305852,13932.0435811883,0.0,1.0
2015-02-03,16.45,16.87,16.32,16.47,17131,11.5593594766996,11.8544920590834,11.4680089154856,11.5734134091941,24378.9416332314,0.0,1.0
2015-02-04,16.24,16.59,16.16,16.47,10037,11.4117931855077,11.6577370041609,11.3555774555298,11.5734134091941,14283.5466214899,0.0,1.0
2015-02-05,16.54,16.64,16.31,16.403,14480,11.6226021729247,11.692871835397,11.4609819492383,11.5263327353376,20606.3320792243,0.0,1.0
2015-02-06,16.78,16.9,16.585,16.61,15579,11.7912493628583,11.8755729578251,11.6542235210373,11.6717909366553,22170.307145182,0.0,1.0
2015-02-09,16.69,16.91,16.48,16.78,20502,11.7280066666332,11.8825999240724,11.5804403754413,11.7912493628583,29176.1754342718,0.0,1.0
2015-02-10,16.66,16.88,16.59,16.88,12403,11.7069257678915,11.8615190253307,11.6577370041609,11.8615190253307,17650.5757443798,0.0,1.0
2015-02-11,16.62,16.76,16.51,16.57,7670,11.6788179029026,11.7771954303639,11.601521274183,11.6436830716664,10915.0944093681,0.0,1.0
2015-02-12,16.82,16.83,16.56,16.75,8382,11.8193572278473,11.8263841940945,11.6366561054192,11.7701684641166,11928.3339425454,0.0,1.0
2015-02-13,16.75,16.95,16.56,16.82,15725,11.7701684641166,11.9107077890613,11.6366561054192,11.8193572278473,22378.0781730526,0.0,1.0
2015-02-17,16.82,17.0,16.82,16.82,5682,11.8193572278473,11.9458426202975,11.8193572278473,11.8193572278473,8085.9930161707,0.0,1.0
2015-02-18,16.65,16.89,16.49,16.84,7757,11.6998988016443,11.8685459915779,11.5874673416885,11.8334111603417,11038.9031725513,0.0,1.0
2015-02-19,16.55,16.76,16.391,16.391,2314,11.6296291391719,11.7771954303639,11.5179003758409,11.5179003758409,3293.02848282632,0.0,1.0
2015-02-20,16.53,16.66,16.32,16.58,12657,11.6155752066775,11.7069257678915,11.4680089154856,11.6507100379136,18012.0404093053,0.0,1.0
2015-02-23,16.37,16.5425,16.32,16.43,8710,11.5031437467217,11.6243589144865,11.4680089154856,11.5453055442051,12395.1072106384,0.0,1.0
2015-02-24,16.33,16.56,16.28,16.56,3769,11.4750358817328,11.6366561054192,11.4399010504966,11.6366561054192,5363.62331537267,0.0,1.0
2015-02-25,16.5,16.555,16.36,16.36,3112,11.5944943079358,11.6331426222956,11.4961167804745,11.4961167804745,4428.65368995482,0.0,1.0
2015-02-26,16.36,16.5729,16.2,16.54,10722,11.4961167804745,11.6457208918781,11.3836853205188,11.6226021729247,15258.3627454035,0.0,1.0
2015-02-27,16.18,16.56,16.18,16.3089,7658,11.3696313880243,11.6366561054192,11.3696313880243,11.4602089829511,10898.0173385842,0.0,1.0
2015-03-02,16.3,16.31,15.955,16.2,9531,11.4539549829911,11.4609819492383,11.2115246474615,11.3836853205188,13563.4634701027,0.0,1.0
2015-03-03,16.44,16.48,16.21,16.32,11426,11.5523325104524,11.5804403754413,11.390712286766,11.4680089154856,16260.2175647248,0.0,1.0
2015-03-04,16.18,16.45,16.07,16.31,6398,11.3696313880243,11.5593594766996,11.2923347593047,11.4609819492383,9104.92490627602,0.0,1.0
2015-03-05,16.34,16.46,16.16,16.25,5370,11.48206284798,11.5663864429468,11.3555774555298,11.4188201517549,7641.98917578968,0.0,1.0
2015-03-06,16.14,16.82,16.09,16.25,12238,11.3415235230354,11.8193572278473,11.3063886917992,11.4188201517549,17415.7660211012,0.0,1.0
2015-03-09,16.23,16.268,16.17,16.23,6426,11.4047662192605,11.431468691,11.3626044217771,11.4047662192605,9144.77140477173,0.0,1.0
2015-03-10,16.21,16.3,16.09,16.09,8266,11.390712286766,11.4539549829911,11.3063886917992,11.3063886917992,11763.2555916345,0.0,1.0
2015-03-11,16.1,16.4,16.05,16.4,11288,11.3134156580464,11.5242246454634,11.2782808268103,11.5242246454634,16063.8312507102,0.0,1.0
2015-03-12,16.53,16.58,16.29,16.29,18321,11.6155752066775,11.6507100379136,11.4469280167439,11.4469280167439,26072.4178193002,0.0,1.0
2015-03-13,16.66,16.89,16.38,16.56,5403,11.7069257678915,11.8685459915779,11.510170712969,11.6366561054192,7688.95112044536,0.0,1.0
2015-03-16,16.62,16.74,16.26,16.7,5651,11.6788179029026,11.7631414978694,11.4258471180022,11.7350336328805,8041.87724997901,0.0,1.0
2015-03-17,16.57,16.78,16.47,16.56,5780,11.6436830716664,11.7912493628583,11.5734134091941,11.6366561054192,8225.45576090582,0.0,1.0
2015-03-18,16.59,16.8881,16.53,16.55,29553,11.6577370041609,11.8672108679909,11.6155752066775,11.6296291391719,42056.5560730189,0.0,1.0
2015-03-19,16.49,16.54,16.361,16.361,6581,11.5874673416885,11.6226021729247,11.4968194770992,11.4968194770992,9365.35023573034,0.0,1.0
2015-03-20,16.53,16.55,16.43,16.48,37747,11.6155752066775,11.6296291391719,11.5453055442051,11.5804403754413,53717.34923995,0.0,1.0
2015-03-23,16.53,16.68,16.33,16.45,10436,11.6155752066775,11.720979700386,11.4750358817328,11.5593594766996,14851.3592250541,0.0,1.0
2015-03-24,16.68,16.7,16.42,16.42,19066,11.720979700386,11.7350336328805,11.5382785779579,11.5382785779579,27132.6192971332,0.0,1.0
2015-03-25,16.88,17.0,16.68,16.68,70747,11.8615190253307,11.9458426202975,11.720979700386,11.720979700386,100679.29389564,0.0,1.0
2015-03-26,16.88,17.0,16.8501,17.0,7282,11.8615190253307,11.9458426202975,11.8405083962514,11.9458426202975,10362.9357873557,0.0,1.0
2015-03-27,16.98,16.99,16.85,16.86,8968,11.931788687803,11.9388156540502,11.840438126589,11.8474650928362,12762.2642324919,0.0,1.0
2015-03-30,16.88,17.0,16.31,17.0,13387,11.8615190253307,11.9458426202975,11.4609819492383,11.9458426202975,19050.8955486584,0.0,1.0
2015-03-31,16.7,16.85,16.59,16.83,9346,11.7350336328805,11.840438126589,11.6577370041609,11.8263841940945,13300.1919621843,0.0,1.0
2015-04-01,16.79,16.8,16.46,16.6,8653,11.7982763291056,11.8053032953528,11.5663864429468,11.6647639704081,12313.9911244148,0.0,1.0
2015-04-02,16.73,16.88,16.69,16.88,70267,11.7561145316222,11.8615190253307,11.7280066666332,11.8615190253307,99996.2110642849,0.0,1.0
2015-04-06,16.81,17.0,16.53,16.6,13485,11.8123302616,11.9458426202975,11.6155752066775,11.6647639704081,19190.3582933936,0.0,1.0
2015-04-07,16.84,16.94,16.65,16.84,6747,11.8334111603417,11.9036808228141,11.6998988016443,11.8334111603417,9601.58304824077,0.0,1.0
2015-04-08,16.73,16.92,16.54,16.76,7351,11.7561145316222,11.8896268903196,11.6226021729247,11.7771954303639,10461.128944363,0.0,1.0
2015-04-09,16.75,16.95,16.52,16.6,11905,11.7701684641166,11.9107077890613,11.6085482404302,11.6647639704081,16941.8773068484,0.0,1.0
2015-04-10,16.63,16.8,16.54,16.8,8622,11.6858448691498,11.8053032953528,11.6226021729247,11.8053032953528,12269.8753582232,0.0,1.0
2015-04-13,16.69,16.81,16.58,16.81,9449,11.7280066666332,11.8123302616,11.6507100379136,11.8123302616,13446.7701530794,0.0,1.0
2015-04-14,16.69,16.73,16.502,16.5156,9937,11.7280066666332,11.7561145316222,11.5958997011852,11.6054563752815,14141.2376982909,0.0,1.0
2015-04-15,16.73,16.82,16.46,16.82,24769,11.7561145316222,11.8193572278473,11.5663864429468,11.8193572278473,35248.4971871757,0.0,1.0
2015-04-16,16.69,16.78,16.6,16.6,4017,11.7280066666332,11.7912493628583,11.6647639704081,11.6647639704081,5716.54944490635,0.0,1.0
2015-04-17,16.29,16.652,16.16,16.54,17144,11.4469280167439,11.7013041948937,11.3555774555298,11.6226021729247,24397.4417932472,0.0,1.0
2015-04-20,16.58,16.68,16.3,16.34,8777,11.6507100379136,11.720979700386,11.4539549829911,11.48206284798,12490.4541891818,0.0,1.0
2015-04-21,16.42,16.78,16.4,16.64,11435,11.5382785779579,11.7912493628583,11.5242246454634,11.692871835397,16273.0253678128,0.0,1.0
2015-04-22,16.58,16.74,16.27,16.27,29049,11.6507100379136,11.7631414978694,11.4328740842494,11.4328740842494,41339.3191000958,0.0,1.0
2015-04-23,16.55,16.61,16.45,16.61,3385,11.6296291391719,11.6717909366553,11.5593594766996,11.6717909366553,4817.15705028829,0.0,1.0
2015-04-24,16.52,16.589,16.38,16.57,21803,11.6085482404302,11.6570343075362,11.510170712969,11.6436830716664,31027.6145250917,0.0,1.0
2015-04-27,16.59,16.68,16.34,16.68,34314,11.6577370041609,11.720979700386,11.48206284798,11.720979700386,48831.8839065262,0.0,1.0
2015-04-28,16.66,16.76,16.03,16.03,18323,11.7771954303639,11.8478868795257,11.3318393006442,11.3318393006442,25919.6836636486,0.1,1.0
2015-04-29,16.64,16.81,16.4,16.4,14453,11.7630571405315,11.8832326041066,11.5933976625431,11.5933976625431,20445.188451166,0.0,1.0
2015-04-30,16.38,16.62,16.17,16.6,32995,11.5792593727107,11.7489188506991,11.4308073294708,11.7347805608667,46674.6691307148,0.0,1.0
2015-05-01,16.42,16.63,16.24,16.51,29718,11.6075359523754,11.7559879956153,11.4802913438841,11.6711582566211,42039.0306781811,0.0,1.0
2015-05-04,16.51,16.64,16.42,16.55,13572,11.6711582566211,11.7630571405315,11.6075359523754,11.6994348362858,19198.9273963346,0.0,1.0
2015-05-05,16.76,17.2,16.62,16.69,92062,11.8478868795257,12.1589292558378,11.7489188506991,11.7984028651124,130230.743734259,0.0,1.0
2015-05-06,16.82,16.96,16.64,16.83,15218,11.8903017490228,11.9892697778494,11.7630571405315,11.897370893939,21527.3561094475,0.0,1.0
2015-05-07,16.85,16.89,16.63,16.82,24493,11.9115091837714,11.9397857634361,11.7559879956153,11.8903017490228,34647.7548422063,0.0,1.0
2015-05-08,16.89,17.03,16.81,17.03,13320,11.9397857634361,12.0387537922627,11.8832326041066,12.0387537922627,18842.4486383125,0.0,1.0
2015-05-11,16.92,17.14,16.83,16.96,11801,11.9609931981847,12.1165143863407,11.897370893939,11.9892697778494,16693.6739024569,0.0,1.0
2015-05-12,16.81,16.98,16.73,16.9,13476,11.8832326041066,12.0034080676818,11.8266794447772,11.9468549083523,19063.1259647072,0.0,1.0
2015-05-13,16.89,17.0999,16.79,16.86,18077,11.9397857634361,12.0881671152268,11.8690943142743,11.9185783286876,25571.6924951033,0.0,1.0
2015-05-14,16.87,16.955,16.73,16.95,26416,11.9256474736037,11.9857352053913,11.8266794447772,11.9822006329332,37368.0272694944,0.0,1.0
2015-05-15,16.81,16.97,16.73,16.89,15435,11.8832326041066,11.9963389227656,11.8266794447772,11.9397857634361,21834.3239288554,0.0,1.0
2015-05-18,16.86,17.045,16.7401,16.8775,26773,11.9185783286876,12.049357509637,11.8338192811425,11.9309493322909,37873.0388433588,0.0,1.0
2015-05-19,17.0,17.0999,16.835,16.835,12703,12.0175463575141,12.0881671152268,11.9009054663971,11.9009054663971,17969.6415204568,0.0,1.0
2015-05-20,16.93,17.03,16.87,17.03,8999,11.9680623431008,12.0387537922627,11.9256474736037,12.0387537922627,12729.96961683,0.0,1.0
2015-05-21,16.91,17.05,16.83,16.85,15962,11.9539240532685,12.0528920820951,11.897370893939,11.9115091837714,22579.8172045604,0.0,1.0
2015-05-22,16.83,17.0,16.81,16.86,35929,11.897370893939,12.0175463575141,11.8832326041066,11.9185783286876,50825.1003848296,0.0,1.0
2015-05-26,16.85,17.04,16.8,16.89,47317,11.9115091837714,12.0458229371789,11.8761634591904,11.9397857634361,66934.545211639,0.0,1.0
2015-05-27,16.99,17.03,16.89,16.96,11456,12.010477212598,12.0387537922627,11.9397857634361,11.9892697778494,16205.6375075456,0.0,1.0
2015-05-28,16.92,16.98,16.86,16.975,14090,11.9609931981847,12.0034080676818,11.9185783286876,11.9998734952237,19931.6892878245,0.0,1.0
2015-05-29,16.86,17.21,16.8,16.97,12192,11.9185783286876,12.165998400754,11.8761634591904,11.9963389227656,17246.7818166896,0.0,1.0
2015-06-01,16.7,17.06,16.63,17.06,23260,11.8054720100286,12.0599612270112,11.7559879956153,12.0599612270112,32903.5552047409,0.0,1.0
2015-06-02,16.96,16.985,16.58,16.58,13085,11.9892697778494,12.0069426401399,11.7206422710344,11.7206422710344,18510.0180504744,0.0,1.0
2015-06-03,17.1,17.2,16.95,17.02,22779,12.088237806676,12.1589292558378,11.9822006329332,12.0316846473465,32223.1334483574,0.0,1.0
2015-06-04,16.86,17.12,16.86,17.02,11573,11.9185783286876,12.1023760965084,11.9185783286876,12.0316846473465,16371.1455023416,0.0,1.0
2015-06-05,17.06,17.21,16.86,16.92,58667,12.0599612270112,12.165998400754,11.9185783286876,11.9609931981847,82990.2353050965,0.0,1.0
2015-06-08,17.15,17.38,17.08,17.09,62833,12.1235835312569,12.2861738643292,12.0740995168436,12.0811686617598,88883.4515984303,0.0,1.0
2015-06-09,17.16,17.25,17.08,17.08,38660,12.1306526761731,12.1942749804188,12.0740995168436,12.0740995168436,54688.3681949821,0.0,1.0
2015-06-10,17.21,17.42,17.06,17.06,38789,12.165998400754,12.3144504439939,12.0599612270112,12.0599612270112,54870.8513687317,0.0,1.0
2015-06-11,17.15,17.29,17.12,17.29,17751,12.1235835312569,12.2225515600835,12.1023760965084,12.2225515600835,25110.5334668683,0.0,1.0
2015-06-12,16.89,17.2,16.87,17.1,32038,11.9397857634361,12.1589292558378,11.9256474736037,12.088237806676,45320.8986091785,0.0,1.0
2015-06-15,16.74,17.02,16.71,16.86,60227,11.8337485896933,12.0316846473465,11.8125411549448,11.9185783286876,85197.0085690429,0.0,1.0
2015-06-16,16.8,16.83,16.65,16.65,40230,11.8761634591904,11.897370893939,11.7701262854477,11.7701262854477,56909.2874413901,0.0,1.0
2015-06-17,16.65,16.85,16.52,16.85,18485,11.7701262854477,11.9115091837714,11.6782274015373,11.9115091837714,26148.84857952,0.0,1.0
2015-06-18,16.74,16.75,16.51,16.7,27039,11.8337485896933,11.8408177346095,11.6711582566211,11.8054720100286,38249.3219768269,0.0,1.0
2015-06-19,16.7,16.79,16.64,16.7,60633,11.8054720100286,11.8690943142743,11.7630571405315,11.8054720100286,85771.3354569672,0.0,1.0
2015-06-22,16.75,16.87,16.72,16.8,31853,11.8408177346095,11.9256474736037,11.819610299861,11.8761634591904,45059.1979336464,0.0,1.0
2015-06-23,16.87,16.9,16.74,16.76,49651,11.9256474736037,11.9468549083523,11.8337485896933,11.8478868795257,70236.2175180825,0.0,1.0
2015-06-24,16.9,17.01,16.81,16.85,27951,11.9468549083523,12.0246155024303,11.8832326041066,11.9115091837714,39539.4355772878,0.0,1.0
2015-06-25,17.2,17.22,16.86,16.98,29867,12.1589292558378,12.1730675456702,11.9185783286876,12.0034080676818,42249.805816853,0.0,1.0
2015-06-26,17.38,17.38,17.11,17.13,157590,12.2861738643292,12.2861738643292,12.0953069515922,12.1094452414245,222926.537605981,0.0,1.0
2015-06-29,17.11,17.4,16.79,17.26,29118,12.0953069515922,12.3003121541615,11.8690943142743,12.2013441253349,41190.2717305092,0.0,1.0
2015-06-30,17.31,17.32,17.0578,17.32,21599,12.2366898499159,12.2437589948321,12.0584060151297,12.2437589948321,30553.9075179363,0.0,1.0
2015-07-01,17.25,17.5,17.175,17.48,26826,12.1942749804188,12.3710036033234,12.1412563935474,12.356865313491,37948.0125504032,0.0,1.0
2015-07-02,16.91,17.18,16.78,17.18,31757,11.9539240532685,12.1447909660055,11.8620251693581,12.1447909660055,44923.3965020188,0.0,1.0
2015-07-06,17.08,17.2154,16.8,16.8,26801,12.0740995168436,12.1698157390088,11.8761634591904,11.8761634591904,37912.6475942504,0.0,1.0
2015-07-07,16.83,17.02,16.61,16.98,23682,11.897370893939,12.0316846473465,11.7418497057829,12.0034080676818,33500.5156646034,0.0,1.0
2015-07-08,16.72,16.79,16.64,16.73,34268,11.819610299861,11.8690943142743,11.7630571405315,11.8266794447772,48475.4526980249,0.0,1.0
2015-07-09,16.79,17.02,16.7,16.95,10557,11.8690943142743,12.0316846473465,11.8054720100286,11.9822006329332,14933.9136842841,0.0,1.0
2015-07-10,17.04,17.09,16.83,16.9,13872,12.0458229371789,12.0811686617598,11.897370893939,11.9468549083523,19623.3068701705,0.0,1.0
2015-07-13,17.22,17.22,17.01,17.11,9535,12.1730675456702,12.1730675456702,12.0246155024303,12.0953069515922,13488.19427675,0.0,1.0
2015-07-14,17.35,17.38,17.18,17.19,12371,12.2649664295806,12.2861738643292,12.1447909660055,12.1518601109217,17499.9949027451,0.0,1.0
2015-07-15,17.29,17.48,17.25,17.38,11028,12.2225515600835,12.356865313491,12.1942749804188,12.2861738643292,15600.1894582065,0.0,1.0
2015-07-16,17.61,17.7,17.375,17.4,12396,12.4487641974014,12.5123865016471,12.2826392918711,12.3003121541615,17535.3598588981,0.0,1.0
2015-07-17,17.69,17.86,17.48,17.57,15543,12.5053173567309,12.625492820306,12.356865313491,12.4204876177367,21987.1005394363,0.0,1.0
2015-07-20,18.01,18.102,17.445,17.89,23762,12.7315299940488,12.7965661272777,12.3321233062844,12.6467002550546,33613.683524293,0.0,1.0
2015-07-21,18.02,18.14,17.97,18.1,10041,12.738599138965,12.8234288779592,12.7032534143841,12.7951522982945,14203.9809892865,0.0,1.0
2015-07-22,17.56,18.07,17.51,18.05,14843,12.4134184728205,12.7739448635459,12.3780727482396,12.7598065737135,20996.8817671526,0.0,1.0
2015-07-23,16.95,17.66,16.94,17.6,28298,11.9822006329332,12.4841099219823,11.975131488017,12.4416950524852,40030.3011686913,0.0,1.0
2015-07-24,16.85,17.06,16.79,16.89,18130,11.9115091837714,12.0599612270112,11.8690943142743,11.9397857634361,25646.6662021475,0.0,1.0
2015-07-27,16.71,16.84,16.28,16.84,19898,11.8125411549448,11.9044400388552,11.5085679235488,11.9044400388552,28147.6759012869,0.0,1.0
2015-07-28,16.49,16.61,16.28,16.61,27980,11.7347805608667,11.8201761744085,11.5853382371686,11.8201761744085,39318.178776913,0.11,1.0
2015-07-29,16.46,16.6,16.37,16.52,39127,11.7134316574813,11.8130598732801,11.649384947325,11.7561294642522,54982.2151895736,0.0,1.0
2015-07-30,16.58,16.6,16.42,16.48,9364,11.7988272710231,11.8130598732801,11.6849664529674,11.7276642597383,13158.5213033242,0.0,1.0
2015-07-31,16.6,16.98,16.47,16.55,15274,11.8130598732801,12.0834793161624,11.7205479586098,11.7774783676376,21463.3975210352,0.0,1.0
2015-08-03,16.47,16.92,16.37,16.87,14186,11.7205479586098,12.0407815093915,11.649384947325,12.0052000037491,19934.5133713111,0.0,1.0
2015-08-04,16.5,16.69,16.44,16.54,15977,11.7418968619952,11.8771065834364,11.6991990552243,11.7703620665092,22451.2702758662,0.0,1.0
2015-08-05,16.69,16.74,16.56,16.56,9923,11.8771065834364,11.9126880890788,11.7845946687661,11.7845946687661,13944.0417442211,0.0,1.0
2015-08-06,16.57,16.75,16.48,16.72,17870,11.7917109698946,11.9198043902073,11.7276642597383,11.8984554868218,25111.3600694579,0.0,1.0
2015-08-07,16.54,16.73,16.47,16.47,10447,11.7703620665092,11.9055717879503,11.7205479586098,11.7205479586098,14680.3793310367,0.0,1.0
2015-08-10,16.83,16.99,16.64,16.69,20805,11.9767347992351,12.0905956172908,11.841525077794,11.8771065834364,29235.6936902671,0.0,1.0
2015-08-11,16.94,16.98,16.69,16.69,12759,12.0550141116484,12.0834793161624,11.8771065834364,11.8771065834364,17929.2581492006,0.0,1.0
2015-08-12,16.65,16.89,16.53,16.87,19203,11.8486413789225,12.019432606006,11.7632457653807,12.0052000037491,26984.5241977503,0.0,1.0
2015-08-13,16.9,16.95,16.71,16.71,18479,12.0265489071345,12.0621304127769,11.8913391856934,11.8913391856934,25967.1417304708,0.0,1.0
2015-08-14,17.23,17.25,16.84,16.84,12508,12.2613868443744,12.2756194466314,11.9838511003636,11.9838511003636,17576.5468242182,0.0,1.0
2015-08-17,17.5,17.58,16.96,16.96,9819,12.4535269748434,12.5104573838713,12.0692467139054,12.0692467139054,13797.8984063798,0.0,1.0
2015-08-18,17.46,17.7,17.2,17.5,9686,12.4250617703295,12.5958529974131,12.240037940989,12.4535269748434,13611.0035608712,0.0,1.0
2015-08-19,17.64,17.82,17.39,17.5299,20179,12.5531551906422,12.6812486109548,12.3752476624301,12.4748047152176,28356.0232144147,0.0,1.0
2015-08-20,17.03,17.6,17.01,17.59,22592,12.1190608218048,12.5246899861282,12.1048282195478,12.5175736849998,31746.8296972127,0.0,1.0
2015-08-21,16.99,17.12,16.75,16.75,29081,12.0905956172908,12.1831075319611,11.9198043902073,11.9198043902073,40865.3308438672,0.0,1.0
2015-08-24,16.45,16.93,16.45,16.5,27576,11.7063153563528,12.04789781052,11.7063153563528,11.7418968619952,38750.4681183756,0.0,1.0
2015-08-25,16.55,16.93,16.51,16.93,18488,11.7774783676376,12.04789781052,11.7490131631237,12.04789781052,25979.7887500917,0.0,1.0
2015-08-26,16.82,16.885,16.39,16.84,15841,11.9696184981067,12.0158744554418,11.6636175495819,11.9838511003636,22260.1597571506,0.0,1.0
2015-08-27,16.68,16.99,16.61,16.99,13046,11.8699902823079,12.0905956172908,11.8201761744085,12.0905956172908,18332.5575526664,0.0,1.0
2015-08-28,16.85,16.98,16.68,16.68,12948,11.9909674014921,12.0834793161624,11.8699902823079,11.8699902823079,18194.845561239,0.0,1.0
2015-08-31,17.0,17.0,16.692,16.83,26642,12.0977119184193,12.0977119184193,11.8785298436621,11.9767347992351,37437.9885266088,0.0,1.0
2015-09-01,16.51,16.94,16.46,16.72,19426,11.7490131631237,12.0550141116484,11.7134316574813,11.8984554868218,27297.8892394678,0.0,1.0
2015-09-02,16.9,16.94,16.54,16.7,38693,12.0265489071345,12.0550141116484,11.7703620665092,11.8842228845649,54372.3477989667,0.0,1.0
2015-09-03,16.84,16.99,16.8,16.81,14423,11.9838511003636,12.0905956172908,11.9553858958497,11.9625021969782,20267.551554661,0.0,1.0
2015-09-04,16.56,16.99,16.51,16.7,7503,11.7845946687661,12.0905956172908,11.7490131631237,11.8842228845649,10543.3986906068,0.0,1.0
2015-09-08,16.79,16.89,16.62,16.77,18046,11.9482695947212,12.019432606006,11.827292475537,11.9340369924642,25358.6795642662,0.0,1.0
2015-09-09,16.52,16.91,16.41,16.91,39829,11.7561294642522,12.033665208263,11.6778501518389,12.033665208263,55968.6827200021,0.0,1.0
2015-09-10,16.52,16.5854,16.43,16.52,10787,11.7561294642522,11.8026700736325,11.6920827540959,11.7561294642522,15158.1556278255,0.0,1.0
2015-09-11,16.49,16.49,16.355,16.41,23399,11.7347805608667,11.7347805608667,11.6387104956322,11.6778501518389,32880.8457898852,0.0,1.0
2015-09-14,16.38,16.49,15.95,16.49,8158,11.6565012484534,11.7347805608667,11.3505002999287,11.7347805608667,11463.8206741264,0.0,1.0
2015-09-15,16.4,16.4584,16.33,16.33,16574,11.6707338507104,11.7122930493007,11.620919742811,11.620919742811,23290.1892440512,0.0,1.0
2015-09-16,16.68,16.71,16.25,16.39,19289,11.8699902823079,11.8913391856934,11.5639893337832,11.6636175495819,27105.3734963499,0.0,1.0
2015-09-17,16.61,16.94,16.55,16.64,17888,11.8201761744085,12.0550141116484,11.7774783676376,11.841525077794,25136.6541086997,0.0,1.0
2015-09-18,16.25,16.42,16.11,16.37,36070,11.5639893337832,11.6849664529674,11.4643611179844,11.649384947325,50686.4441916813,0.0,1.0
2015-09-21,16.29,16.38,16.27,16.38,11578,11.5924545382971,11.6565012484534,11.5782219360401,11.6565012484534,16269.6881300606,0.0,1.0
2015-09-22,16.55,16.69,16.12,16.12,14978,11.7774783676376,11.8771065834364,11.4714774191129,11.4714774191129,21047.4510979486,0.0,1.0
2015-09-23,16.65,16.73,16.5224,16.5224,10632,11.8486413789225,11.9055717879503,11.757837376523,11.757837376523,14940.3458454659,0.0,1.0
2015-09-24,16.62,16.97,16.41,16.54,25225,11.827292475537,12.0763630150339,11.6778501518389,11.7703620665092,35446.7855485213,0.0,1.0
2015-09-25,16.39,16.77,16.31,16.77,12575,11.6636175495819,11.9340369924642,11.6066871405541,11.9340369924642,17670.6968591737,0.0,1.0
2015-09-28,15.96,16.35,15.95,16.3,29300,11.3576166010572,11.635152345068,11.3505002999287,11.5995708394256,41173.0749879752,0.0,1.0
2015-09-29,15.89,16.07,15.8,16.0,8510,11.3078024931578,11.4358959134705,11.2437557830015,11.3860818055711,11958.459663743,0.0,1.0
2015-09-30,15.96,16.1,15.9,15.96,25319,11.3576166010572,11.457244816856,11.3149187942863,11.3576166010572,35578.8766423394,0.0,1.0
2015-10-01,16.01,16.1,15.9,16.0,16061,11.3931981066996,11.457244816856,11.3149187942863,11.3860818055711,22569.3091256611,0.0,1.0
2015-10-02,15.92,15.97,15.5,15.85,22262,11.3291513965433,11.3647329021857,11.030266749147,11.2793372886439,31283.1056444471,0.0,1.0
2015-10-05,16.42,16.45,15.68,15.95,11611,11.6849664529674,11.7063153563528,11.1583601694597,11.3505002999287,16316.0605353372,0.0,1.0
2015-10-06,16.38,16.62,16.1793,16.3064,31995,11.6565012484534,11.827292475537,11.5136770848048,11.6041252721478,44960.1547522277,0.0,1.0
2015-10-07,16.71,16.76,16.4792,16.5,18384,11.8913391856934,11.9269206913358,11.727094955648,11.7418968619952,25833.6454122503,0.0,1.0
2015-10-08,16.65,16.97,16.53,16.73,43573,11.8486413789225,12.0763630150339,11.7632457653807,11.9055717879503,61229.8428822879,0.0,1.0
2015-10-09,16.58,16.71,16.47,16.62,13654,11.7988272710231,11.8913391856934,11.7205479586098,11.827292475537,19186.9339892769,0.0,1.0
2015-10-12,16.29,16.62,16.2,16.62,19212,11.5924545382971,11.827292475537,11.5284078281408,11.827292475537,26997.1712173713,0.0,1.0
2015-10-13,16.15,16.46,16.15,16.29,10095,11.4928263224984,11.7134316574813,11.4928263224984,11.5924545382971,14185.7403414201,0.0,1.0
2015-10-14,15.83,16.16,15.77,15.91,8670,11.2651046863869,11.4999426236268,11.222406879616,11.3220350954148,12183.2955681142,0.0,1.0
2015-10-15,16.42,16.54,15.78,15.92,18361,11.6849664529674,11.7703620665092,11.2295231807445,11.3291513965433,25801.3252509969,0.0,1.0
2015-10-16,16.41,16.5,16.06,16.5,11621,11.6778501518389,11.7418968619952,11.428779612342,11.7418968619952,16330.1127793604,0.0,1.0
2015-10-19,16.7,16.81,16.06,16.61,29113,11.8842228845649,11.9625021969782,11.428779612342,11.8201761744085,40910.2980247412,0.0,1.0
2015-10-20,16.61,16.9,16.26,16.4,11951,11.8201761744085,12.0265489071345,11.5711056349117,11.6707338507104,16793.836832126,0.0,1.0
2015-10-21,16.13,16.67,16.12,16.67,7693,11.4785937202414,11.8628739811794,11.4714774191129,11.8628739811794,10810.3913270475,0.0,1.0
2015-10-22,16.48,16.59,16.29,16.33,13814,11.7276642597383,11.8059435721516,11.5924545382971,11.620919742811,19411.769893648,0.0,1.0
2015-10-23,16.7,16.78,16.48,16.48,21135,11.8842228845649,11.9411532935927,11.7276642597383,11.7276642597383,29699.4177430325,0.0,1.0
2015-10-26,16.9,16.91,15.76,16.61,22464,12.0265489071345,12.033665208263,11.2152905784876,11.8201761744085,31566.9609737159,0.0,1.0
2015-10-27,15.96,16.8,15.96,16.8,27120,11.4358959134705,12.0377851720742,11.4358959134705,12.0377851720742,37848.8229759207,0.11,1.0
2015-10-28,16.74,16.79,15.8,16.02,33455,11.994793082174,12.0306198237575,11.3212503404031,11.4788880033708,46689.984242604,0.0,1.0
2015-10-29,16.74,16.85,16.43,16.74,12092,11.994793082174,12.0736119136578,11.7726672843559,11.994793082174,16875.6625156649,0.0,1.0
2015-10-30,16.21,16.79,16.1,16.79,28347,11.6150296213883,12.0306198237575,11.5362107899045,12.0306198237575,39561.231006579,0.0,1.0
2015-11-02,16.54,16.59,16.25,16.25,8782,11.8514861158397,11.8873128574233,11.6436910146551,11.6436910146551,12256.2080890316,0.0,1.0
2015-11-03,16.5,16.71,16.4401,16.54,10869,11.8228247225729,11.9732970372238,11.7799042861558,11.8514861158397,15168.8369072744,0.0,1.0
2015-11-04,16.64,16.7766,16.5,16.69,12712,11.9231395990068,12.0210182570131,11.8228247225729,11.9589663405904,17740.9379671794,0.0,1.0
2015-11-05,16.84,16.8544,16.57,16.64,13761,12.0664465653411,12.0767646669171,11.8729821607899,11.9231395990068,19204.928206919,0.0,1.0
2015-11-06,17.45,17.529,17.02,17.02,24487,12.5035328126604,12.5601390643624,12.1954228350419,12.1954228350419,34174.1935181184,0.0,1.0
2015-11-09,17.45,17.5,17.37,17.4,12241,12.5035328126604,12.539359554244,12.4462100261267,12.4677060710769,17083.6077451418,0.0,1.0
2015-11-10,17.25,17.4,17.1835,17.4,7767,12.3602258463262,12.4677060710769,12.3125762800201,12.4677060710769,10839.6684385684,0.0,1.0
2015-11-11,17.44,17.5,17.38,17.38,17327,12.4963674643437,12.539359554244,12.4533753744434,12.4533753744434,24181.6576586939,0.0,1.0
2015-11-12,17.04,17.33,16.99,17.33,8843,12.2097535316753,12.4175486328599,12.1739267900917,12.4175486328599,12341.340028616,0.0,1.0
2015-11-13,17.27,17.43,16.92,16.94,12725,12.3745565429596,12.489202116027,12.1237693518747,12.1381000485082,17759.0808395498,0.0,1.0
2015-11-16,17.38,17.38,17.2017,17.31,8209,12.4533753744434,12.4533753744434,12.3256172139565,12.4032179362265,11456.5260991642,0.0,1.0
2015-11-17,17.21,17.46,17.08,17.38,25631,12.3315644530594,12.5106981609771,12.2384149249421,12.4533753744434,35770.766286719,0.0,1.0
2015-11-18,17.3,17.36,17.0,17.25,15990,12.3960525879098,12.43904467781,12.1810921384084,12.3602258463262,22315.73301567,0.0,1.0
2015-11-19,17.52,17.56,17.2211,17.29,21026,12.5536902508774,12.5823516441442,12.3395179896909,12.388887239593,29344.0026508742,0.0,1.0
2015-11-20,17.84,17.97,17.52,17.52,14318,12.7829813970121,12.8761309251294,12.5536902508774,12.5536902508774,19982.2805077151,0.0,1.0
2015-11-23,17.75,17.98,17.6801,17.83,5758,12.7184932621617,12.8832962734461,12.6684074774279,12.7758160486954,8035.89685454838,0.0,1.0
2015-11-24,17.6,17.82,17.47,17.72,12827,12.6110130374111,12.7686507003787,12.5178635092938,12.6969972172116,17901.4326073796,0.0,1.0
2015-11-25,17.67,17.71,17.49,17.51,4141,12.6611704756281,12.6898318688949,12.5321942059273,12.5465249025607,5779.20265277607,0.0,1.0
2015-11-27,17.74,17.75,17.63,17.65,5671,12.711327913845,12.7184932621617,12.6325090823612,12.6468397789946,7914.47917022296,0.0,1.0
2015-11-30,17.84,17.99,17.73,17.75,21764,12.7829813970121,12.8904616217628,12.7041625655283,12.7184932621617,30373.9595592899,0.0,1.0
2015-12-01,17.87,17.99,17.855,17.86,10486,12.8044774419623,12.8904616217628,12.7937294194872,12.7973120936456,14634.3199751292,0.0,1.0
2015-12-02,17.96,18.0,17.86,17.86,16800,12.8689655768127,12.8976269700795,12.7973120936456,12.7973120936456,23446.1735249066,0.0,1.0
2015-12-03,17.96,18.17,17.81,17.98,16350,12.8689655768127,13.0194378914636,12.761485352062,12.8832962734461,22818.1510197752,0.0,1.0
2015-12-04,18.44,18.49,17.81,17.95,16921,13.2129022960148,13.2487290375984,12.761485352062,12.861800228496,23615.0417985086,0.0,1.0
2015-12-07,17.88,18.36,17.82,18.36,12293,12.811642790279,13.1555795094811,12.7686507003787,13.1555795094811,17156.1792346236,0.0,1.0
2015-12-08,18.0,18.12,17.69,17.75,12868,12.8976269700795,12.9836111498801,12.6755011722615,12.7184932621617,17958.6524356249,0.0,1.0
2015-12-09,18.01,18.185,17.88,18.135,19544,12.9047923183962,13.0301859139387,12.811642790279,12.9943591723551,27275.7152006414,0.0,1.0
2015-12-10,18.01,18.13,17.95,18.01,17049,12.9047923183962,12.9907764981968,12.861800228496,12.9047923183962,23793.6793110794,0.0,1.0
2015-12-11,18.01,18.2,17.85,17.94,34079,12.9047923183962,13.0409339364137,12.7901467453289,12.8546348801793,47560.8421163866,0.0,1.0
2015-12-14,18.08,18.2,17.98,18.0,16778,12.9549497566132,13.0409339364137,12.8832962734461,12.8976269700795,23415.4702024335,0.0,1.0
2015-12-15,18.11,18.33,17.99,18.19,15911,12.9764458015633,13.134083464531,12.8904616217628,13.033768588097,22205.4801758804,0.0,1.0
2015-12-16,18.3,18.39,18.07,18.11,14597,13.1125874195808,13.1770755544312,12.9477844082965,12.9764458015633,20371.6544608966,0.0,1.0
2015-12-17,18.71,19.13,18.07,18.07,89900,13.406366700566,13.7073113298678,12.9477844082965,12.9477844082965,125464.940469589,0.0,1.0
2015-12-18,18.2,18.7899,18.11,18.6,53072,13.0409339364137,13.4636178336165,12.9764458015633,13.3275478690822,74067.5786496338,0.0,1.0
2015-12-21,17.78,18.47,17.54,18.34,12334,12.7399893071119,13.2343983409649,12.5680209475108,13.1412488128477,17213.3990628689,0.0,1.0
2015-12-22,17.96,18.05,17.75,17.75,13100,12.8689655768127,12.9334537116631,12.7184932621617,12.7184932621617,18282.4329271593,0.0,1.0
2015-12-23,17.77,18.02,17.72,17.85,7342,12.7328239587952,12.9119576667129,12.6969972172116,12.7901467453289,10246.536072611,0.0,1.0
2015-12-24,17.81,18.01,17.5,17.79,4792,12.761485352062,12.9047923183962,12.539359554244,12.7471546554286,6687.74187686623,0.0,1.0
2015-12-28,17.75,17.84,17.65,17.8,20305,12.7184932621617,12.7829813970121,12.6468397789946,12.7543200037453,28337.7710370971,0.0,1.0
2015-12-29,17.96,18.01,17.69,17.71,4769,12.8689655768127,12.9047923183962,12.6755011722615,12.6898318688949,6655.64294882616,0.0,1.0
2015-12-30,17.67,18.03,17.67,18.03,10234,12.6611704756281,12.9191230150297,12.6611704756281,12.9191230150297,14282.6273722556,0.0,1.0
2015-12-31,17.65,17.8,17.62,17.705,20546,12.6468397789946,12.7543200037453,12.6253437340445,12.6862491947365,28674.1119787341,0.0,1.0
2016-01-04,17.51,17.58,17.0,17.21,32171,12.5465249025607,12.5966823407777,12.1810921384084,12.3315644530594,44898.0266946292,0.0,1.0
2016-01-05,17.99,18.02,17.51,17.78,19639,12.8904616217628,12.9119576667129,12.5465249025607,12.7399893071119,27408.2977295025,0.0,1.0
2016-01-06,17.85,18.07,17.74,17.82,21849,12.7901467453289,12.9477844082965,12.711327913845,12.7686507003787,30492.5860324811,0.0,1.0
2016-01-07,17.15,17.75,17.15,17.75,20253,12.2885723631591,12.7184932621617,12.2885723631591,12.7184932621617,28265.1995476151,0.0,1.0
2016-01-08,16.82,17.43,16.77,17.15,15300,12.0521158687076,12.489202116027,12.0162891271241,12.2885723631591,21352.7651744686,0.0,1.0
2016-01-11,17.08,17.14,16.7701,16.7701,12126,12.2384149249421,12.2814070148424,12.0163607806073,12.0163607806073,16923.1131049416,0.0,1.0
2016-01-12,17.16,17.29,16.91,17.19,15764,12.2957377114758,12.388887239593,12.116604003558,12.3172337564259,22000.3261575374,0.0,1.0
2016-01-13,16.38,17.2,16.21,17.2,14217,11.7368405427724,12.3243991047427,11.6150296213883,12.3243991047427,19841.3243454522,0.0,1.0
2016-01-14,16.4,16.64,16.23,16.38,14558,11.7511712394058,11.9231395990068,11.6293603180217,11.7368405427724,20317.2258437851,0.0,1.0
2016-01-15,15.99,16.22,15.7801,15.93,22576,11.4573919584206,11.622194969705,11.3069912972529,11.4143998685204,31507.1912796603,0.0,1.0
2016-01-19,16.19,16.35,15.95,16.27,12857,11.6006989247549,11.7153444978222,11.4287305651538,11.6580217112885,17943.3007743883,0.0,1.0
2016-01-20,17.0,17.055,16.0,16.01,19364,12.1810921384084,12.2205015541503,11.4645573067374,11.4717226550541,27024.5061985889,0.0,1.0
2016-01-21,16.46,17.53,16.17,16.9,37300,11.7941633293061,12.5608555991941,11.5863682281214,12.1094386552413,52056.0876475603,0.0,1.0
2016-01-22,16.97,17.3,16.5,16.52,17205,12.1595960934583,12.3960525879098,11.8228247225729,11.8371554192063,24011.3937795249,0.0,1.0
2016-01-25,16.82,17.05,16.65,16.98,14750,12.0521158687076,12.216918879992,11.9303049473236,12.166761441775,20585.1821126413,0.0,1.0
2016-01-26,17.6,17.72,17.03,17.03,18574,12.6110130374111,12.6969972172116,12.2025881833586,12.2025881833586,25921.9778006914,0.0,1.0
2016-01-27,17.67,17.99,17.4301,17.64,14937,12.6611704756281,12.8904616217628,12.4892737695102,12.6396744306779,20846.1603536624,0.0,1.0
2016-01-28,17.97,18.13,17.85,17.85,20301,12.8761309251294,12.9907764981968,12.7901467453289,12.7901467453289,28332.1886148291,0.0,1.0
2016-01-29,18.2,18.41,18.0,18.0,153212,13.0409339364137,13.1914062510647,12.8976269700795,12.8976269700795,213823.520124881,0.0,1.0
2016-02-01,17.84,18.29,17.79,18.26,26802,12.7829813970121,13.1054220712641,12.7471546554286,13.083926026314,37405.0204056279,0.0,1.0
2016-02-02,17.59,17.91,17.53,17.69,35744,12.6898318688949,12.9206872525246,12.6465464844643,12.7619741762792,49546.5161789219,0.12,1.0
2016-02-03,17.42,17.73,17.0484,17.56,28748,12.5671899463416,12.7908310992329,12.2991091321016,12.6681891766796,39849.0165373671,0.0,1.0
2016-02-04,17.34,17.79,17.22,17.5,32694,12.5094761004342,12.8341164836635,12.4229053315731,12.6249037922491,45318.7611893933,0.0,1.0
2016-02-05,16.85,17.45,16.84,17.37,56089,12.1559787942512,12.5888326385569,12.1487645635128,12.5311187926495,77747.7211828435,0.0,1.0
2016-02-08,17.16,17.3,16.5201,16.82,85748,12.3796199471425,12.4806191774805,11.9179813221905,12.1343361020359,118859.519620361,0.0,1.0
2016-02-09,16.98,17.135,16.765,16.9,27281,12.2497637938508,12.3615843702964,12.0946578329746,12.1920499479434,37815.5356948626,0.0,1.0
2016-02-10,16.93,17.24,16.89,17.17,32363,12.2136926401587,12.4373337930499,12.1848357172049,12.3868341778809,44859.945811841,0.0,1.0
2016-02-11,17.2,17.33,16.65,16.65,14195,12.4084768700962,12.5022618696958,12.0116941794827,12.0116941794827,19676.3875660194,0.0,1.0
2016-02-12,17.46,17.5199,17.1892,17.47,27488,12.5960468692953,12.6392601114185,12.4006855008987,12.6032611000338,38102.4685744799,0.0,1.0
2016-02-16,17.25,17.64,17.15,17.32,67251,12.4445480237884,12.725903022587,12.3724057164041,12.4950476389573,93219.9182953408,0.0,1.0
2016-02-17,17.28,17.41,17.18,17.32,47328,12.4661907160036,12.5599757156032,12.3940484086194,12.4950476389573,65603.6682440695,0.0,1.0
2016-02-18,17.25,17.47,17.18,17.36,21809,12.4445480237884,12.6032611000338,12.3940484086194,12.5239045619111,30230.527398895,0.0,1.0
2016-02-19,17.3,17.77,17.25,17.25,71739,12.4806191774805,12.8196880221866,12.4445480237884,12.4445480237884,99440.9558012443,0.0,1.0
2016-02-22,17.77,19.05,17.58,17.58,65420,12.8196880221866,13.7431095567054,12.6826176381565,12.6826176381565,90681.8791524472,0.0,1.0
2016-02-23,17.61,18.3799,17.4666,17.79,50650,12.7042603303718,13.2596839549233,12.6008082615827,12.8341164836635,70208.4558097131,0.0,1.0
2016-02-24,18.39,18.4,17.4,17.51,29571,13.2669703279691,13.2741845587076,12.5527614848648,12.6321180229875,40989.8173099514,0.0,1.0
2016-02-25,18.37,18.88,18.3,18.36,112243,13.2525418664923,13.6204676341521,13.2020422513233,13.2453276357539,155585.542062185,0.0,1.0
2016-02-26,18.75,18.88,18.46,18.46,42093,13.5266826345526,13.6204676341521,13.3174699431381,13.3174699431381,58347.1773030258,0.0,1.0
2016-02-29,18.77,18.95,17.86,18.57,54864,13.5411110960294,13.6709672493211,12.8846160988325,13.3968264812609,76049.6884411474,0.0,1.0
2016-03-01,19.17,19.17,18.3329,18.95,76326,13.8296803255665,13.8296803255665,13.2257770704527,13.6709672493211,105799.22207566,0.0,1.0
2016-03-02,19.67,19.69,18.98,19.02,65756,14.1903918624879,14.2048203239648,13.6926099415364,13.7214668644901,91147.625275884,0.0,1.0
2016-03-03,19.36,20.4,19.055,19.61,41780,13.9667507095967,14.7170307063932,13.7467166720746,14.1471064780574,57913.3126106578,0.0,1.0
2016-03-04,19.42,21.7,19.33,19.33,49990,14.0100360940272,15.6548807023888,13.9451080173814,13.9451080173814,69293.5973529631,0.0,1.0
2016-03-07,19.5,19.8099,18.84,19.34,47351,14.0677499399347,14.2913189505185,13.5916107111984,13.9523222481198,65635.5496751378,0.0,1.0
2016-03-08,19.35,19.63,19.27,19.45,45050,13.9595364788582,14.1615349395342,13.9018226329508,14.0316787862425,62446.0204191036,0.0,1.0
2016-03-09,19.38,19.55,19.2,19.5,13025,13.9811791710735,14.1038210936268,13.8513230177818,14.0677499399347,18054.5930290527,0.0,1.0
2016-03-10,18.83,19.51,18.58,19.35,27318,13.58439648046,14.0749641706731,13.4040407119993,13.9595364788582,37866.8232144076,0.0,1.0
2016-03-11,19.25,19.3,18.71,18.87,23959,13.887394171474,13.9234653251661,13.4978257115988,13.6132534034137,33210.7481292185,0.0,1.0
2016-03-14,19.03,19.14,18.76,19.01,25822,13.7286810952285,13.8080376333512,13.533896865291,13.7142526337517,35793.1440457734,0.0,1.0
2016-03-15,18.83,19.08,18.81,18.85,16024,13.58439648046,13.7647522489207,13.5699680189831,13.5988249419368,22211.6544105596,0.0,1.0
2016-03-16,18.65,19.05,18.31,18.69,23993,13.4545403271683,13.7431095567054,13.2092564820617,13.483397250122,33257.877201233,0.0,1.0
2016-03-17,18.76,18.91,18.49,18.66,20079,13.533896865291,13.6421103263674,13.3391126353534,13.4617545579067,27832.4893228674,0.0,1.0
2016-03-18,19.08,19.4,18.51,18.9,60962,13.7647522489207,13.9956076325504,13.3535410968303,13.634896095629,84502.4261218507,0.0,1.0
2016-03-21,18.77,19.17,18.7,19.15,41036,13.5411110960294,13.8296803255665,13.4906114808604,13.8152518640897,56882.0176230483,0.0,1.0
2016-03-22,18.62,18.78,18.57,18.7,13047,13.432897634953,13.5483253267678,13.3968264812609,13.4906114808604,18085.0883109443,0.0,1.0
2016-03-23,18.08,18.84,18.04,18.52,35683,13.0433291750779,13.5916107111984,13.0144722521242,13.3607553275687,49461.9610791312,0.0,1.0
2016-03-24,17.75,18.02,17.66,17.99,84214,12.8052595607098,13.0000437906473,12.7403314840639,12.978401098432,116733.166783004,0.0,1.0
2016-03-28,17.79,18.205,17.63,17.85,72836,12.8341164836635,13.1335070593082,12.7186887918486,12.877401868094,100961.561448297,0.0,1.0
2016-03-29,17.85,17.99,17.7,17.84,98806,12.877401868094,12.978401098432,12.7691884070176,12.8701876373556,136959.855572252,0.0,1.0
2016-03-30,18.24,18.32,17.82,17.82,62234,13.1587568668927,13.2164707128002,12.8557591758787,12.8557591758787,86265.607874861,0.0,1.0
2016-03-31,18.15,18.395,18.12,18.24,73740,13.0938287902469,13.2705774433384,13.0721860980316,13.1587568668927,102214.64030421,0.0,1.0
2016-04-01,17.95,18.2,17.9,18.11,81638,12.9495441754783,13.129899943939,12.9134730217862,13.0649718672932,113162.446503324,0.0,1.0
2016-04-04,17.94,18.33,17.7701,18.05,87930,12.9423299447399,13.2236849435386,12.819760164494,13.0216864828626,121884.097124345,0.0,1.0
2016-04-05,17.67,17.9975,17.66,17.88,18616,12.7475457148023,12.9838117714858,12.7403314840639,12.8990445603093,25804.5530770706,0.0,1.0
2016-04-06,17.44,17.67,17.22,17.67,22030,12.5816184078185,12.7475457148023,12.4229053315731,12.7475457148023,30536.8663669888,0.0,1.0
2016-04-07,17.1,17.685,16.95,17.24,28630,12.3363345627119,12.75836706091,12.2281211016355,12.4373337930499,39685.4509344936,0.0,1.0
2016-04-08,17.06,17.45,16.9,17.17,21130,12.3074776397582,12.5888326385569,12.1920499479434,12.3868341778809,29289.3321077837,0.0,1.0
2016-04-11,17.01,17.53,16.94,16.99,26079,12.2714064860661,12.6465464844643,12.2209068708971,12.2569780245892,36149.3843842352,0.0,1.0
2016-04-12,17.49,17.6,16.98,16.98,19622,12.6176895615106,12.6970460996333,12.2497637938508,12.2497637938508,27199.0191490266,0.0,1.0
2016-04-13,18.1,18.38,17.0,17.53,29276,13.0577576365547,13.2597560972307,12.2641922553277,12.6465464844643,40580.9033027675,0.0,1.0
2016-04-14,18.0,18.22,17.82,17.95,59148,12.9856153291705,13.1443284054159,12.8557591758787,12.9495441754783,81987.9515149637,0.0,1.0
2016-04-15,18.38,18.61,17.7,17.86,31169,13.2597560972307,13.4256834042146,12.7691884070176,12.8846160988325,43204.883694629,0.0,1.0
2016-04-18,18.39,18.58,18.05,18.05,42085,13.2669703279691,13.4040407119993,13.0216864828626,13.0216864828626,58336.088109611,0.0,1.0
2016-04-19,18.41,18.49,18.11,18.28,53241,13.281398789446,13.3391126353534,13.0649718672932,13.1876137898464,73799.9683270474,0.0,1.0
2016-04-20,18.65,19.05,18.595,18.67,50820,13.4545403271683,13.7431095567054,13.4148620581069,13.4689687886451,70444.1011697853,0.0,1.0
2016-04-21,18.47,18.76,18.42,18.73,80830,13.3246841738766,13.533896865291,13.2886130201844,13.5122541730757,112042.437968393,0.0,1.0
2016-04-22,18.72,18.75,18.43,18.52,35812,13.5050399423373,13.5266826345526,13.2958272509229,13.3607553275687,49640.7743229506,0.0,1.0
2016-04-25,18.4,18.97,18.15,18.15,20807,13.2741845587076,13.685395710798,13.0938287902469,13.0938287902469,28841.6059236466,0.0,1.0
2016-04-26,18.18,18.275,17.92,18.27,42781,13.1154714824622,13.1840066744772,12.927901483263,13.180399559108,59300.8479367293,0.0,1.0
2016-04-27,17.79,18.21,17.71,18.14,51943,12.8341164836635,13.1371141746774,12.776402637756,13.0866145595084,72000.7466954379,0.0,1.0
2016-04-28,17.64,17.75,17.11,17.725,66664,12.725903022587,12.8052595607098,12.3435487934504,12.7872239838637,92406.2487285044,0.0,1.0
2016-04-29,17.61,17.84,17.25,17.51,55045,12.7042603303718,12.8701876373556,12.4445480237884,12.6321180229875,76300.581442165,0.0,1.0
2016-05-02,17.13,17.895,16.9,17.72,71282,12.3579772549272,12.909865906417,12.1920499479434,12.7836168684945,98807.4856274036,0.0,1.0
2016-05-03,16.57,17.05,16.55,17.05,90546,12.0405511024364,12.3893419611672,12.0260181499893,12.3893419611672,124607.85284956,0.12,1.0
2016-05-04,16.5,16.79,16.29,16.5,115614,11.9896857688715,12.2004135793547,11.8370897681767,11.9896857688715,159106.004675513,0.0,1.0
2016-05-05,16.65,16.84,16.5,16.52,47349,12.0986829122249,12.2367459604725,11.9896857688715,12.0042187213186,65160.8820331521,0.0,1.0
2016-05-06,16.75,16.99,16.4325,16.55,43308,12.1713476744604,12.3457431038258,11.9406370543625,12.0260181499893,59599.7271133872,0.0,1.0
2016-05-09,16.8,17.29,16.69,16.83,32772,12.2076800555782,12.5637373905326,12.1277488171191,12.2294794842489,45100.2645460406,0.0,1.0
2016-05-10,17.18,17.25,16.7704,16.89,30410,12.4838061520735,12.5346714856384,12.1861712859565,12.2730783415903,41849.7206409461,0.0,1.0
2016-05-11,17.01,18.72,16.92,17.09,29704,12.360276056273,13.6028434905015,12.2948777702609,12.4184078660614,40878.1355448426,0.0,1.0
2016-05-12,17.18,17.2,16.8,17.08,17981,12.4838061520735,12.4983391045206,12.2076800555782,12.4111413898379,24745.1439278149,0.0,1.0
2016-05-13,16.91,17.17,16.85,17.17,20618,12.2876112940374,12.4765396758499,12.244012436696,12.4765396758499,28374.1381182186,0.0,1.0
2016-05-16,17.15,17.29,16.942,17.02,20704,12.4620067234028,12.5637373905326,12.3108640179528,12.3675425324965,28492.4898438063,0.0,1.0
2016-05-17,16.57,17.1,16.43,16.95,72971,12.0405511024364,12.425674342285,11.9388204353066,12.3166771989316,100421.439161147,0.0,1.0
2016-05-18,16.91,17.94,16.88,17.5333,66033,12.2876112940374,13.0360583450639,12.2658118653667,12.7405307570518,90873.4825085037,0.0,1.0
2016-05-19,17.11,17.31,16.7151,16.99,35581,12.4329408185085,12.5782703429797,12.1459876724402,12.3457431038258,48965.9621876196,0.0,1.0
2016-05-20,17.08,17.479,16.92,17.21,25923,12.4111413898379,12.7010737911578,12.2948777702609,12.5056055807441,35674.7881675517,0.0,1.0
2016-05-23,17.24,17.34,17.04,17.15,35876,12.5274050094148,12.6000697716504,12.3820754849436,12.4620067234028,49371.9361300423,0.0,1.0
2016-05-24,17.59,17.7,17.16,17.16,15350,12.7817316772393,12.8616629156985,12.4692731996263,12.4692731996263,21124.4068345455,0.0,1.0
2016-05-25,17.4,17.78,17.39,17.59,10264,12.6436686289917,12.919794725487,12.6364021527682,12.7817316772393,14125.1408306042,0.0,1.0
2016-05-26,17.41,17.5799,17.3,17.3,12065,12.6509351052153,12.7743925362536,12.5710038667562,12.5710038667562,16603.6461536671,0.0,1.0
2016-05-27,17.39,17.48,17.33,17.48,7543,12.6364021527682,12.7018004387802,12.5928032954268,12.7018004387802,10380.5472803241,0.0,1.0
2016-05-31,17.27,17.51,17.2,17.51,12612,12.5492044380855,12.7235998674509,12.4983391045206,12.7235998674509,17356.4181757189,0.0,1.0
2016-06-01,17.34,17.92,17.2101,17.22,19275,12.6000697716504,13.0215253926168,12.5056782455064,12.5128720569677,26525.9245430529,0.0,1.0
2016-06-02,17.34,17.38,16.81,16.81,13800,12.6000697716504,12.6291356765446,12.2149465318018,12.2149465318018,18991.3234082558,0.0,1.0
2016-06-03,16.92,17.28,16.87,17.28,20506,12.2948777702609,12.556470914309,12.2585453891431,12.556470914309,28220.0056383836,0.0,1.0
2016-06-06,17.17,17.36,16.92,16.99,20687,12.4765396758499,12.6146027240975,12.2948777702609,12.3457431038258,28469.0947352599,0.0,1.0
2016-06-07,16.95,17.26,16.92,17.26,10722,12.3166771989316,12.5419379618619,12.2948777702609,12.5419379618619,14755.4325785013,0.0,1.0
2016-06-08,16.96,17.06,16.83,16.945,23386,12.3239436751552,12.3966084373907,12.2294794842489,12.3130439608198,32183.4122627151,0.0,1.0
2016-06-09,17.05,17.1,16.81,16.94,32562,12.3893419611672,12.425674342285,12.2149465318018,12.309410722708,44811.2661463496,0.0,1.0
2016-06-10,17.0,17.365,16.6,17.12,31249,12.3530095800494,12.6182359622093,12.0623505311071,12.4402072947321,43004.338056854,0.0,1.0
2016-06-13,17.65,17.7,17.09,17.09,35365,12.8253305345807,12.8616629156985,12.4184078660614,12.4184078660614,48668.7066907946,0.0,1.0
2016-06-14,17.48,17.99,17.29,17.68,13593,12.7018004387802,13.0723907261817,12.5637373905326,12.8471299632514,18706.4535571319,0.0,1.0
2016-06-15,17.08,17.47,16.89,16.89,13740,12.4111413898379,12.6945339625566,12.2730783415903,12.2730783415903,18908.7524369155,0.0,1.0
2016-06-16,17.16,17.26,16.94,16.94,15147,12.4692731996263,12.5419379618619,12.309410722708,12.309410722708,20845.0417148443,0.0,1.0
2016-06-17,17.2,17.22,17.05,17.22,64682,12.4983391045206,12.5128720569677,12.3893419611672,12.5128720569677,89014.2594704925,0.0,1.0
2016-06-20,17.49,17.66,17.44,17.45,13611,12.7090669150038,12.8325970108043,12.672734533886,12.6800010101095,18731.224848534,0.0,1.0
2016-06-21,17.45,17.59,17.1325,17.51,15909,12.6800010101095,12.7817316772393,12.4492903900115,12.7235998674509,21893.6930508654,0.0,1.0
2016-06-22,17.45,17.61,17.33,17.45,19679,12.6800010101095,12.7962646296865,12.5928032954268,12.6800010101095,27081.9024167439,0.0,1.0
2016-06-23,17.7,17.76,17.51,17.67,26416,12.8616629156985,12.9052617730398,12.7235998674509,12.8398634870278,36353.2463153974,0.0,1.0
2016-06-24,16.99,17.25,16.75,17.04,51254,12.3457431038258,12.5346714856384,12.1713476744604,12.3820754849436,70534.8760845467,0.0,1.0
2016-06-27,16.39,16.82,16.35,16.82,32278,11.9097545304123,12.2222130080253,11.8806886255181,12.2222130080253,44420.4302153392,0.0,1.0
2016-06-28,16.36,16.6,16.27,16.52,46577,11.8879551017417,12.0623505311071,11.8225568157296,12.0042187213186,64098.4688685744,0.0,1.0
2016-06-29,16.6,16.65,16.365,16.51,26449,12.0623505311071,12.0986829122249,11.8915883398534,11.996952245095,36398.6603496344,0.0,1.0
2016-06-30,16.69,16.76,16.49,16.64,20438,12.1277488171191,12.178614150684,11.9824192926479,12.0914164360013,28126.4252041979,0.0,1.0
2016-07-01,16.47,16.79,16.34,16.68,14530,11.9678863402008,12.2004135793547,11.8734221492945,12.1204823408955,19995.9368928954,0.0,1.0
2016-07-05,15.78,16.38,15.78,16.38,41534,11.4664994807753,11.9024880541888,11.4664994807753,11.9024880541888,57158.378727427,0.0,1.0
2016-07-06,15.89,15.9999,15.71,15.72,23803,11.5464307192344,11.6262892929313,11.4156341472104,11.4229006234339,32757.2805135299,0.0,1.0
2016-07-07,15.78,16.005,15.605,15.82,86464,11.4664994807753,11.6299951958053,11.339336146863,11.4955653856695,118990.274432712,0.0,1.0
2016-07-08,16.38,16.41,15.83,15.83,25584,11.9024880541888,11.9242874828594,11.5028318618931,11.5028318618931,35208.2621794793,0.0,1.0
2016-07-11,16.7,16.76,16.35,16.35,24461,12.1350152933426,12.178614150684,11.8806886255181,11.8806886255181,33662.8088325613,0.0,1.0
2016-07-12,16.97,17.08,16.74,16.74,29414,12.3312101513787,12.4111413898379,12.1640811982369,12.1640811982369,40479.0425166983,0.0,1.0
2016-07-13,17.17,17.19,16.94,16.94,22097,12.4765396758499,12.491072628297,12.309410722708,12.309410722708,30409.5125617556,0.0,1.0
2016-07-14,17.12,17.26,17.08,17.26,15417,12.4402072947321,12.5419379618619,12.4111413898379,12.5419379618619,21216.6110858753,0.0,1.0
2016-07-15,17.21,17.3,17.1501,17.3,35078,12.5056055807441,12.5710038667562,12.462079388165,12.5710038667562,48273.7422112172,0.0,1.0
2016-07-18,17.25,17.31,17.1,17.14,37172,12.5346714856384,12.5782703429797,12.425674342285,12.4547402471792,51155.4691109914,0.0,1.0
2016-07-19,17.25,17.32,17.15,17.32,10261,12.5346714856384,12.5855368192033,12.4620067234028,12.5855368192033,14121.0122820371,0.0,1.0
2016-07-20,17.37,17.41,17.16,17.19,23027,12.6218692003211,12.6509351052153,12.4692731996263,12.491072628297,31689.3626175293,0.0,1.0
2016-07-21,17.4,17.45,17.23,17.23,22343,12.6436686289917,12.6800010101095,12.5201385331912,12.5201385331912,30748.0535442507,0.0,1.0
2016-07-22,17.54,17.59,17.32,17.38,15217,12.7453992961216,12.7817316772393,12.5855368192033,12.6291356765446,20941.3745147411,0.0,1.0
2016-07-25,17.61,17.6799,17.46,17.46,24783,12.7962646296865,12.8470572984891,12.6872674863331,12.6872674863331,34105.9397120871,0.0,1.0
2016-07-26,17.65,17.65,17.58,17.6,25399,12.8253305345807,12.8253305345807,12.7744652010158,12.7889981534629,34953.6683511803,0.0,1.0
2016-07-27,17.7,17.74,17.5,17.6,21855,12.8616629156985,12.8907288205927,12.7163333912273,12.7889981534629,30076.4763106833,0.0,1.0
2016-07-28,17.76,17.76,17.37,17.72,32186,12.9052617730398,12.9052617730398,12.6218692003211,12.8761958681456,44293.8213926176,0.0,1.0
2016-07-29,17.88,18.0,16.98,17.43,48809,12.9924594877225,13.0796572024052,12.3384766276023,12.6654680576624,67170.1090024318,0.0,1.0
2016-08-01,18.21,18.23,17.89,17.95,35355,13.2322532031,13.2467861555471,12.9997259639461,13.0433248212875,48654.9448622378,0.0,1.0
2016-08-02,17.51,17.9968,17.48,17.92,46297,12.8107975821336,13.166953850722,12.7888487570357,13.1107648584714,63279.4691199068,0.12,1.0
2016-08-03,17.49,17.63,17.36,17.63,23680,12.7961650320683,12.8985928825251,12.7010534566441,12.8985928825251,32366.1971350065,0.0,1.0
2016-08-04,17.6,17.72,17.315,17.49,16969,12.8766440574272,12.9644393578188,12.6681302189973,12.7961650320683,23193.4965871591,0.0,1.0
2016-08-05,18.14,18.22,17.59,17.76,18269,13.2717229091892,13.3302531094502,12.8693277823946,12.9937044579493,24970.3570717667,0.0,1.0
2016-08-08,17.95,18.23,17.91,18.17,26146,13.1327136835693,13.3375693844829,13.1034485834387,13.2936717342871,35736.7647927313,0.0,1.0
2016-08-09,18.06,18.2,17.96,18.09,25171,13.2131927089282,13.315620559385,13.1400299586019,13.2351415340261,34404.1194292756,0.0,1.0
2016-08-10,18.06,18.1,17.8501,17.97,21115,13.2131927089282,13.2424578090587,13.0596240959933,13.1473462336345,28860.3147172999,0.0,1.0
2016-08-11,18.16,18.22,17.955,17.99,18469,13.2863554592545,13.3302531094502,13.1363718210856,13.1619787836998,25243.7202232447,0.0,1.0
2016-08-12,17.92,18.22,17.9,18.08,48116,13.1107648584714,13.3302531094502,13.0961323084061,13.2278252589934,65765.7069826001,0.0,1.0
2016-08-15,17.88,18.04,17.84,18.01,19613,13.0814997583409,13.1985601588629,13.0522346582103,13.176611333765,26807.3574496993,0.0,1.0
2016-08-16,17.97,18.05,17.77,17.81,18915,13.1473462336345,13.2058764338956,13.0010207329819,13.0302858331125,25853.3200510409,0.0,1.0
2016-08-17,17.92,18.07,17.92,18.07,9854,13.1107648584714,13.2205089839608,13.1107648584714,13.2205089839608,13468.6024733257,0.0,1.0
2016-08-18,18.01,18.04,17.87,17.98,24635,13.176611333765,13.1985601588629,13.0741834833082,13.1546625086671,33671.5061833145,0.0,1.0
2016-08-19,17.88,18.07,17.85,18.04,20337,13.0814997583409,13.2205089839608,13.059550933243,13.1985601588629,27796.93205805,0.0,1.0
2016-08-22,17.9,18.07,17.84,17.975,16228,13.0961323084061,13.2205089839608,13.0522346582103,13.1510043711508,22180.6861109327,0.0,1.0
2016-08-23,17.84,18.2,17.81,17.89,21560,13.0522346582103,13.315620559385,13.0302858331125,13.0888160333735,29468.5477293388,0.0,1.0
2016-08-24,18.03,18.095,17.81,17.81,28828,13.1912438838303,13.2387996715424,13.0302858331125,13.0302858331125,39402.5646540527,0.0,1.0
2016-08-25,18.21,18.22,17.99,18.07,19195,13.3229368344176,13.3302531094502,13.1619787836998,13.2205089839608,26236.0284631102,0.0,1.0
2016-08-26,18.13,18.22,18.02,18.18,6272,13.2644066341566,13.3302531094502,13.1839276087977,13.3009880093197,8572.66843035306,0.0,1.0
2016-08-29,18.15,18.19,18.07,18.11,8533,13.2790391842218,13.3083042843524,13.2205089839608,13.2497740840913,11663.038857813,0.0,1.0
2016-08-30,18.21,18.26,18.12,18.2,34823,13.3229368344176,13.3595182095808,13.257090359124,13.315620559385,47596.6251196086,0.0,1.0
2016-08-31,18.23,18.3,18.12,18.25,30389,13.3375693844829,13.3887833097113,13.257090359124,13.3522019345481,41536.1640513391,0.0,1.0
2016-09-01,18.08,18.19,17.95,18.19,23075,13.2278252589934,13.3083042843524,13.1327136835693,13.3083042843524,31539.2736017853,0.0,1.0
2016-09-02,18.3,18.31,17.89,18.11,29319,13.3887833097113,13.3960995847439,13.0888160333735,13.2497740840913,40073.6711909313,0.0,1.0
2016-09-06,17.99,18.26,17.73,18.21,76170,13.1619787836998,13.3595182095808,12.9717556328514,13.3229368344176,104110.356240432,0.0,1.0
2016-09-07,18.22,18.42,18.01,18.01,27406,13.3302531094502,13.4765786101028,13.176611333765,13.176611333765,37458.9526470435,0.0,1.0
2016-09-08,18.41,18.45,18.2,18.22,27087,13.4692623350702,13.4985274352007,13.315620559385,13.3302531094502,37022.9384204359,0.0,1.0
2016-09-09,18.3,18.44,18.2,18.3,55926,13.3887833097113,13.4912111601681,13.315620559385,13.3887833097113,76440.5380478197,0.0,1.0
2016-09-12,18.17,18.3,18.05,18.18,21975,13.2936717342871,13.3887833097113,13.2058764338956,13.3009880093197,30035.7762686557,0.0,1.0
2016-09-13,17.91,18.12,17.89,18.03,27674,13.1034485834387,13.257090359124,13.0888160333735,13.1912438838303,37825.2592700242,0.0,1.0
2016-09-14,17.96,18.19,17.91,17.91,16657,13.1400299586019,13.3083042843524,13.1034485834387,13.1034485834387,22767.0500708532,0.0,1.0
2016-09-15,18.13,18.15,17.99,17.99,13716,13.2644066341566,13.2790391842218,13.1619787836998,13.1619787836998,18747.2449283678,0.0,1.0
2016-09-16,18.39,18.5,18.05,18.15,55057,13.4546297850049,13.5351088103639,13.2058764338956,13.2790391842218,75252.7751546477,0.0,1.0
2016-09-19,18.54,18.6393,18.36,18.36,21272,13.5643739104944,13.6370245215684,13.4326809599071,13.4326809599071,29074.9047912102,0.0,1.0
2016-09-20,18.52,18.68,18.4301,18.6,12753,13.5497413604291,13.6668017609512,13.4839680478858,13.6082715606902,17431.0013540008,0.0,1.0
2016-09-21,18.67,18.69,18.545,18.61,11715,13.6594854859186,13.6741180359838,13.5680320480107,13.6155878357228,16012.2465978294,0.0,1.0
2016-09-22,18.74,18.82,18.64,18.645,26182,13.710699411147,13.769229611408,13.6375366608207,13.641194798337,35785.9701599974,0.0,1.0
2016-09-23,18.63,18.76,18.58,18.75,9831,13.630220385788,13.7253319612122,13.5936390106249,13.7180156861796,13437.1657109058,0.0,1.0
2016-09-26,18.07,18.54,18.01,18.54,19720,13.2205089839608,13.5643739104944,13.176611333765,13.5643739104944,26953.6067357402,0.0,1.0
2016-09-27,18.24,18.3,17.96,18.08,12561,13.3448856595155,13.3887833097113,13.1400299586019,13.2278252589934,17168.5727285818,0.0,1.0
2016-09-28,18.43,18.46,18.04,18.2,18739,13.4838948851355,13.5058437102333,13.1985601588629,13.315620559385,25612.7604777401,0.0,1.0
2016-09-29,18.21,18.48,18.155,18.48,10728,13.3229368344176,13.5204762602986,13.2826973217382,13.5204762602986,14663.1994452851,0.0,1.0
2016-09-30,18.76,18.87,18.3,18.3,19417,13.7253319612122,13.8058109865711,13.3887833097113,13.3887833097113,26539.4615612509,0.0,1.0
2016-10-03,18.29,18.73,18.23,18.73,10567,13.3814670346787,13.7033831361143,13.3375693844829,13.7033831361143,14443.1421083451,0.0,1.0
2016-10-04,18.32,18.46,17.915,18.33,87983,13.4034158597765,13.5058437102333,13.1071067209551,13.4107321348092,120256.550782487,0.0,1.0
2016-10-05,18.66,18.74,18.41,18.59,76526,13.6521692108859,13.710699411147,13.4692623350702,13.6009552856575,104596.942650064,0.0,1.0
2016-10-06,18.68,18.74,18.41,18.47,5918,13.6668017609512,13.710699411147,13.4692623350702,13.513159985266,8088.81565223683,0.0,1.0
2016-10-07,18.88,18.99,18.51,18.51,18251,13.8131272616038,13.8936062869627,13.5424250853965,13.5424250853965,24945.7543881335,0.0,1.0
2016-10-10,19.07,19.1,18.94,18.97,8262,13.9521364872237,13.9740853123216,13.8570249117995,13.8789737368974,11292.6317875601,0.0,1.0
2016-10-11,18.72,19.14,18.72,19.09,12123,13.6960668610817,14.0033504124521,13.6960668610817,13.966769037289,16569.9074268448,0.0,1.0
2016-10-12,18.84,18.9899,18.71,18.9699,4309,13.7838621614733,13.8935331242124,13.6887505860491,13.8789005741471,5889.60909859555,0.0,1.0
2016-10-13,18.38,18.67,18.32,18.67,10218,13.4473135099723,13.6594854859186,13.4034158597765,13.6594854859186,13966.1234090159,0.0,1.0
2016-10-14,18.33,18.4,18.08,18.4,44827,13.4107321348092,13.4619460600376,13.2278252589934,13.4619460600376,61270.2499565428,0.0,1.0
2016-10-17,18.45,18.47,18.04,18.1,45713,13.4985274352007,13.513159985266,13.1985601588629,13.2424578090587,62481.2487175909,0.0,1.0
2016-10-18,18.33,18.72,17.64,18.45,41668,13.4107321348092,13.6960668610817,12.9059091575578,13.4985274352007,56952.4789789463,0.0,1.0
2016-10-19,18.38,18.635,18.34,18.45,11238,13.4473135099723,13.6338785233044,13.4180484098418,13.4985274352007,15360.2754815542,0.0,1.0
2016-10-20,18.4,18.58,18.14,18.58,21646,13.4619460600376,13.5936390106249,13.2717229091892,13.5936390106249,29586.0938844742,0.0,1.0
2016-10-21,18.29,18.43,18.1901,18.32,20861,13.3814670346787,13.4838948851355,13.3083774471027,13.4034158597765,28513.1435149226,0.0,1.0
2016-10-24,18.05,18.61,17.62,18.27,86758,13.2058764338956,13.6155878357228,12.8912766074925,13.3668344846134,118582.201479683,0.0,1.0
2016-10-25,18.32,18.47,18.05,18.1,144319,13.4034158597765,13.513159985266,13.2058764338956,13.2424578090587,197257.483290837,0.0,1.0
2016-10-26,18.36,19.3,18.36,18.8,18629,13.4326809599071,14.1204108129742,13.4326809599071,13.7545970613427,25462.4107444271,0.0,1.0
2016-10-27,18.2,18.65,18.155,18.53,12307,13.315620559385,13.6448529358533,13.2826973217382,13.5570576354618,16821.4015262046,0.0,1.0
2016-10-28,17.84,18.47,17.69,18.47,23789,13.0522346582103,13.513159985266,12.9424905327209,13.513159985266,32515.1800525622,0.0,1.0
2016-10-31,17.86,17.95,17.67,17.82,25868,13.0668672082756,13.1327136835693,12.9278579826556,13.0376021081451,35356.7900121769,0.0,1.0
2016-11-01,17.65,18.03,17.65,17.87,12282,13.0010207329819,13.2809293946552,13.0010207329819,13.1630731160559,16673.8677256367,0.12,1.0
2016-11-02,17.34,17.82,17.2501,17.33,14625,12.7726741931959,13.1262430289937,12.7064536966579,12.7653081757834,19854.6910509229,0.0,1.0
2016-11-03,17.44,17.5,17.32,17.35,29722,12.8463343673204,12.8905304717951,12.7579421583709,12.7800402106083,40350.1625583269,0.0,1.0
2016-11-04,17.44,17.65,17.34,17.39,66953,12.8463343673204,13.0010207329819,12.7726741931959,12.8095042802581,90894.4362346969,0.0,1.0
2016-11-07,18.09,18.28,17.6,17.8,67388,13.3251254991299,13.4650798299666,12.9641906459197,13.1115109941688,91484.9860198016,0.0,1.0
2016-11-08,18.85,18.98,18.2,18.44,27183,13.8849428224765,13.9807010488384,13.4061516906669,13.5829361085658,36903.2524333153,0.0,1.0
2016-11-09,19.3,19.35,18.2,18.83,53006,14.2164136060369,14.2532436930992,13.4061516906669,13.8702107876516,71960.1882971092,0.0,1.0
2016-11-10,19.6,19.74,19.28,19.45,52666,14.4373941284105,14.5405183721849,14.201681571212,14.3269038672237,71498.6091547289,0.0,1.0
2016-11-11,20.26,20.48,19.31,19.49,90642,14.9235512776325,15.0856036607065,14.2237796234494,14.3563679368735,123054.284187197,0.0,1.0
2016-11-14,20.51,20.769,20.25,20.36,54401,15.1077017129439,15.2984815639265,14.9161852602201,14.9972114517571,73854.0203665817,0.0,1.0
2016-11-15,20.32,20.49,19.91,19.91,52463,14.9677473821073,15.092969678119,14.6657406681966,14.6657406681966,71223.0192550131,0.0,1.0
2016-11-16,20.36,20.48,20.0,20.26,73007,14.9972114517571,15.0856036607065,14.7320348249087,14.9235512776325,99113.2601404942,0.0,1.0
2016-11-17,20.7,20.99,19.93,20.5,26273,15.2476560437805,15.4612705487417,14.6804727030215,15.1003356955314,35667.8494345914,0.0,1.0
2016-11-18,21.16,21.24,20.0,20.67,86339,15.5864928447534,15.6454209840531,14.7320348249087,15.2255579915432,117212.592864659,0.0,1.0
2016-11-21,21.48,21.49,20.94,21.14,44624,15.822205401952,15.8295714193644,15.4244404616794,15.5717608099285,60580.9048517185,0.0,1.0
2016-11-22,22.01,22.17,21.48,21.48,32587,16.212604324812,16.3304606034113,15.822205401952,15.822205401952,44239.6456257386,0.0,1.0
2016-11-23,22.25,22.41,21.93,21.93,38376,16.3893887427109,16.5072450213102,16.1536761855124,16.1536761855124,52098.7093176219,0.0,1.0
2016-11-25,22.47,22.63,22.25,22.25,9702,16.5514411257849,16.6692974043842,16.3893887427109,16.3893887427109,13171.2965863969,0.0,1.0
2016-11-28,22.25,22.45,22.245,22.45,78681,16.3893887427109,16.53670909096,16.3857057340047,16.53670909096,106816.201475396,0.0,1.0
2016-11-29,22.4,22.5099,22.24,22.36,56553,16.4998790038978,16.5808315352606,16.3820227252985,16.4704149342479,76775.5448207071,0.0,1.0
2016-11-30,22.85,23.03,22.48,22.59,67384,16.8313497874582,16.9639381008824,16.5588071431974,16.6398333347344,91479.5556769498,0.0,1.0
2016-12-01,23.47,23.48,23.0,23.0,55024,17.2880428670304,17.2954088844428,16.941840048645,16.941840048645,74699.7962657082,0.0,1.0
2016-12-02,22.92,23.24,22.88,23.24,20922,16.8829119093454,17.1186244665439,16.8534478396956,17.1186244665439,28403.4082849511,0.0,1.0
2016-12-05,23.05,23.165,22.46,22.46,86269,16.9786701357073,17.0633793359505,16.5440751083725,16.5440751083725,117117.561864757,0.0,1.0
2016-12-06,23.35,23.48,22.82,23.07,49585,17.1996506580809,17.2954088844428,16.8092517352208,16.9934021705322,67315.8875733344,0.0,1.0
2016-12-07,23.32,23.48,23.07,23.31,33056,17.1775526058436,17.2954088844428,16.9934021705322,17.1701865884311,44876.3533250808,0.0,1.0
2016-12-08,24.03,24.2,23.29,23.29,47257,17.7005398421278,17.8257621381395,17.1554545536062,17.1554545536062,64155.4280337413,0.0,1.0
2016-12-09,24.88,24.95,23.95,24.14,51786,18.3266513221864,18.3782134440736,17.6416117028282,17.7815660336648,70303.9337273913,0.0,1.0
2016-12-12,24.13,24.78,23.97,24.78,36486,17.7742000162524,18.2529911480619,17.6563437376531,18.2529911480619,49532.8723202716,0.0,1.0
2016-12-13,24.65,24.725,24.15,24.24,63328,18.1572329217,18.2124780522934,17.7889320510773,17.8552262077894,85973.1880254938,0.0,1.0
2016-12-14,24.66,24.85,24.38,24.6,36318,18.1645989391124,18.3045532699491,17.9583504515637,18.1204028346377,49304.7979205074,0.0,1.0
2016-12-15,24.6,25.1,24.29,24.49,42658,18.1204028346377,18.4887037052604,17.8920562948516,18.0393766431007,57911.8913401895,0.0,1.0
2016-12-16,24.33,24.84,24.11,24.54,81004,17.9215203645014,18.2971872525366,17.7594679814275,18.076206730163,109969.873086425,0.0,1.0
2016-12-19,24.46,24.71,24.16,24.4579,36895,18.0172785908634,18.2014290261747,17.7962980684897,18.0157317272067,50088.124876841,0.0,1.0
2016-12-20,25.78,25.82,24.61,24.61,73643,18.9895928893073,19.0190569589571,18.1277688520502,18.1277688520502,99976.6846538885,0.0,1.0
2016-12-21,26.0,26.16,25.26,25.86,39992,19.1516452723813,19.2695015509806,18.6065599838597,19.048521028607,54292.5678296418,0.0,1.0
2016-12-22,26.02,27.0391,25.79,26.12,42867,19.1663773072062,19.9170481417095,18.9969589067198,19.2400374813308,58195.6267541822,0.0,1.0
2016-12-23,26.02,26.05,25.71,25.91,39856,19.1663773072062,19.1884753594436,18.9380307674202,19.0853511156692,54107.9361726896,0.0,1.0
2016-12-27,26.0,26.33,25.82,26.22,27874,19.1516452723813,19.3947238469923,19.0190569589571,19.3136976554553,37841.3441609181,0.0,1.0
2016-12-28,26.14,26.35,25.8625,26.0,24662,19.2547695161557,19.4094558818172,19.0503625329601,19.1516452723813,33480.7788511358,0.0,1.0
2016-12-29,26.23,26.41,25.55,26.14,291975,19.3210636728678,19.453651986292,18.8201744888209,19.2547695161557,396381.088519194,0.0,1.0
2016-12-30,26.59,26.76,25.96,26.0,37925,19.5862402997161,19.7114625957279,19.1221812027315,19.1516452723813,51486.4381611114,0.0,1.0
2017-01-03,26.47,26.9,26.13,26.52,64262,19.4978480907667,19.8145868395022,19.2474034987432,19.534678177829,87241.1730813271,0.0,1.0
2017-01-04,26.3,26.65,26.1901,26.62,28083,19.372625794755,19.6304364041909,19.2916732633921,19.6083383519535,38125.0795749106,0.0,1.0
2017-01-05,26.18,26.62,26.1,26.35,69969,19.2842335858055,19.6083383519535,19.2253054465059,19.4094558818172,94988.914744754,0.0,1.0
2017-01-06,26.29,26.54,26.25,26.33,57322,19.3652597773425,19.5494102126539,19.3357957076927,19.3947238469923,77819.5282339148,0.0,1.0
2017-01-09,26.01,26.26,25.78,26.26,35169,19.1590112897938,19.3431617251051,18.9895928893073,19.3431617251051,47744.931936404,0.0,1.0
2017-01-10,25.94,26.26,25.9054,25.97,57163,19.1074491679066,19.3431617251051,19.0819627476595,19.129547220144,77603.6721055663,0.0,1.0
2017-01-11,26.25,26.32,25.89,26.09,63130,19.3357957076927,19.3873578295799,19.0706190808443,19.2179394290934,85704.3860543428,0.0,1.0
2017-01-12,26.45,26.48,26.02,26.03,44300,19.4831160559418,19.5052141081791,19.1663773072062,19.1737433246187,60141.0470807442,0.0,1.0
2017-01-13,26.79,26.98,26.59,26.66,28395,19.7335606479652,19.8735149788019,19.5862402997161,19.6378024216033,38548.6463173304,0.0,1.0
2017-01-17,26.41,26.66,26.065,26.64,58454,19.453651986292,19.6378024216033,19.1995243855623,19.6230703867784,79356.3152608989,0.0,1.0
2017-01-18,26.61,26.69,26.33,26.59,34182,19.600972334541,19.6599004738407,19.3947238469923,19.5862402997161,46404.994837788,0.0,1.0
2017-01-19,26.41,26.51,26.35,26.51,23128,19.453651986292,19.5273121604165,19.4094558818172,19.5273121604165,31398.2423675723,0.0,1.0
2017-01-20,27.09,27.28,26.53,26.53,71177,19.9545411703388,20.0944955011755,19.5420441952414,19.5420441952414,96628.8782859176,0.0,1.0
2017-01-23,28.15,28.47,27.32,27.32,66845,20.735339016059,20.9710515732576,20.1239595708253,20.1239595708253,90747.8169777056,0.0,1.0
2017-01-24,28.45,28.99,28.26,28.49,54280,20.9563195384326,21.3540844787052,20.816365207596,20.9857836080825,73689.752495323,0.0,1.0
2017-01-25,28.29,28.79,28.21,28.68,50648,20.8384632598334,21.2067641304561,20.7795351205337,21.1257379389191,68759.0011861295,0.0,1.0
2017-01-26,28.06,28.48,28.01,28.37,38346,20.6690448593469,20.97841759067,20.6322147722847,20.897391399133,52057.9817462353,0.0,1.0
2017-01-27,27.98,28.68,27.97,28.12,50720,20.6101167200473,21.1257379389191,20.6027507026348,20.7132409638217,68856.7473574571,0.0,1.0
2017-01-30,27.0,27.71,26.97,27.71,64208,19.8882470136268,20.411234249911,19.8661489613894,20.411234249911,87167.8634528313,0.0,1.0
2017-01-31,26.76,26.92,26.54,26.84,67513,19.8145868395022,19.9330597055082,19.651686648744,19.8738232725052,91177.6710074157,0.14,1.0
2017-02-01,26.63,27.0,26.5,26.96,37893,19.7183276358723,19.9922961385112,19.6220684322425,19.9626779220097,51175.2623566425,0.0,1.0
2017-02-02,26.32,26.62,26.15,26.45,25337,19.4887864579857,19.710923081747,19.3629090378544,19.5850456616156,34218.1305869224,0.0,1.0
2017-02-03,26.83,26.99,26.4,26.49,27840,19.8664187183798,19.9848915843858,19.5480228909887,19.6146638781171,37598.482675136,0.0,1.0
2017-02-06,26.9,26.99,26.59,26.59,52287,19.9182505972575,19.9848915843858,19.6887094193709,19.6887094193709,70614.6502742395,0.0,1.0
2017-02-07,26.99,27.05,26.83,27.0,43851,19.9848915843858,20.0293189091381,19.8664187183798,19.9922961385112,59221.6617739722,0.0,1.0
2017-02-08,27.01,27.15,26.62,26.95,66779,19.9997006926366,20.1033644503918,19.710923081747,19.9552733678843,90186.3891725179,0.0,1.0
2017-02-09,27.25,27.33,26.93,27.01,47695,20.1774099916456,20.2366464246486,19.9404642596336,19.9997006926366,64413.0614651797,0.0,1.0
2017-02-10,27.25,27.35,27.15,27.35,37412,20.1774099916456,20.2514555328993,20.1033644503918,20.2514555328993,50525.6621351359,0.0,1.0
2017-02-13,28.01,28.1,27.35,27.41,72085,20.740156105174,20.8067970923024,20.2514555328993,20.2958828576516,97352.2494122549,0.0,1.0
2017-02-14,27.97,28.01,27.7,27.86,56836,20.7105378886725,20.740156105174,20.5106149272874,20.6290877932934,76758.1667142251,0.0,1.0
2017-02-15,28.02,28.1,27.62,27.97,40241,20.7475606592994,20.8067970923024,20.4513784942844,20.7105378886725,54346.283812146,0.0,1.0
2017-02-16,28.21,28.29,27.81,28.0,28076,20.8882471876815,20.9474836206845,20.5920650226665,20.7327515510487,37917.2054449395,0.0,1.0
2017-02-17,28.48,28.61,28.15,28.22,46989,21.0881701490666,21.1844293526965,20.8438198629293,20.8956517418069,63459.5941961912,0.0,1.0
2017-02-21,28.65,28.8274,28.4,28.5,23224,21.214047569198,21.3454043593821,21.0289337160636,21.1029792573174,31364.4813810114,0.0,1.0
2017-02-22,28.45,28.8,28.4,28.62,99774,21.0659564866905,21.3251158810786,21.0289337160636,21.1918339068219,134746.803535525,0.0,1.0
2017-02-23,28.69,28.96,28.4,28.59,29507,21.2436657856995,21.4435887470846,21.0289337160636,21.1696202444458,39849.7998669266,0.0,1.0
2017-02-24,28.72,28.92,28.3693,28.48,43020,21.2658794480756,21.4139705305831,21.0062017348987,21.0881701490666,58099.3794786045,0.0,1.0
2017-02-27,28.67,28.89,28.61,28.84,20585,21.2288566774488,21.391756868207,21.1844293526965,21.3547340975801,27800.4585440974,0.0,1.0
2017-02-28,28.64,28.86,27.6178,28.75,52516,21.2066430150726,21.3695432058309,20.4497494923768,21.2880931104517,70923.9194025661,0.0,1.0
2017-03-01,28.72,29.499,28.44,29.0,61914,21.2658794480756,21.8426942144423,21.0585519325651,21.4732069635861,83616.1083458465,0.0,1.0
2017-03-02,28.04,28.7,27.39,28.7,99163,20.7623697675502,21.2510703398249,20.2810737494008,21.2510703398249,133921.635686584,0.0,1.0
2017-03-03,28.06,29.5,27.78,27.99,110631,20.7771788758009,21.8434346698548,20.5698513602904,20.7253469969233,149409.401466701,0.0,1.0
2017-03-06,27.91,28.23,27.65,28.05,70250,20.6661105639203,20.9030562959323,20.4735921566606,20.7697743216755,94874.0448250106,0.0,1.0
2017-03-07,28.21,28.36,27.595,27.595,37770,20.8882471876815,20.9993154995621,20.432867108971,20.432867108971,51009.1483706855,0.0,1.0
2017-03-08,27.7,28.7,27.68,28.31,77698,20.5106149272874,21.2510703398249,20.4958058190367,20.9622927289353,104932.719356778,0.0,1.0
2017-03-09,27.56,28.08,27.52,27.7,42652,20.4069511695322,20.7919879840517,20.3773329530307,20.5106149272874,57602.3880409445,0.0,1.0
2017-03-10,27.5,27.88,27.18,27.66,44992,20.3625238447799,20.6438969015442,20.1255781127679,20.4809967107859,60762.60533476,0.0,1.0
2017-03-13,27.41,27.78,27.2,27.36,30865,20.2958828576516,20.5698513602904,20.1403872210187,20.2588600870247,41683.8063135082,0.0,1.0
2017-03-14,27.22,27.36,26.7479,27.32,22985,20.1551963292694,20.2588600870247,19.8056273290105,20.2292418705232,31041.7070505747,0.0,1.0
2017-03-15,27.47,27.71,27.15,27.15,98527,20.3403101824038,20.5180194814128,20.1033644503918,20.1033644503918,133062.704832368,0.0,1.0
2017-03-16,27.46,27.9,27.2,27.57,68996,20.3329056282784,20.6587060097949,20.1403872210187,20.4143557236576,93180.4924803765,0.0,1.0
2017-03-17,27.38,27.625,25.94,27.31,86876,20.2736691952754,20.4550807713471,19.2074134012215,20.2218373163978,117327.793853632,0.0,1.0
2017-03-20,26.79,27.42,26.67,27.42,24677,19.8368005018783,20.3032874117769,19.7479458523738,20.3032874117769,33326.7872476412,0.0,1.0
2017-03-21,25.45,27.02,25.335,27.02,37816,18.8445902490782,20.007105246762,18.7594378766364,20.007105246762,51071.2723003928,0.0,1.0
2017-03-22,25.58,26.0,25.45,25.75,112530,18.940849452708,19.2518407259738,18.8445902490782,19.0667268728394,151974.039347451,0.0,1.0
2017-03-23,26.05,26.33,25.43,25.43,23428,19.2888634966006,19.4961910121111,18.8297811408274,18.8297811408274,31639.987504062,0.0,1.0
2017-03-24,26.3,26.43,25.87,26.04,29520,19.473977349735,19.5702365533649,19.1555815223439,19.2814589424753,39867.3566296699,0.0,1.0
2017-03-27,26.3,26.4,25.06,25.82,24879,19.473977349735,19.5480228909887,18.5558126381885,19.118558751717,33599.5923302696,0.0,1.0
2017-03-28,26.4,26.47,25.83,26.12,42924,19.5480228909887,19.5998547698664,19.1259633058424,19.3406953754783,57969.7295383454,0.0,1.0
2017-03-29,26.2,26.77,26.045,26.3,54663,19.3999318084812,19.8219913936276,19.2851612195379,19.473977349735,73823.4862956523,0.0,1.0
2017-03-30,27.31,27.57,26.35,26.36,47323,20.2218373163978,20.4143557236576,19.5110001203619,19.5184046744872,63910.6679466759,0.0,1.0
2017-03-31,27.43,27.66,27.0,27.33,69083,20.3106919659023,20.4809967107859,19.9922961385112,20.2366464246486,93297.9877387362,0.0,1.0
2017-04-03,27.3,27.4,26.84,27.37,83128,20.2144327622724,20.2884783035262,19.8738232725052,20.2662646411501,112266.044102683,0.0,1.0
2017-04-04,27.05,27.5,26.96,27.24,42671,20.0293189091381,20.3625238447799,19.9626779220097,20.1700054375202,57628.0479249541,0.0,1.0
2017-04-05,26.48,27.635,26.37,27.2,57371,19.6072593239917,20.4624853254725,19.5258092286126,20.1403872210187,77480.6950271274,0.0,1.0
2017-04-06,26.68,26.715,26.2,26.2,18088,19.7553504064992,19.781266345938,19.3999318084812,19.3999318084812,24428.2095771501,0.0,1.0
2017-04-07,26.6,26.81,26.1905,26.46,18800,19.6961139734962,19.8516096101291,19.3928974820621,19.592450215741,25389.779967405,0.0,1.0
2017-04-10,26.29,26.99,26.1,26.86,26703,19.4665727956096,19.9848915843858,19.3258862672275,19.888632380756,36062.9411951923,0.0,1.0
2017-04-11,26.68,26.77,26.23,26.29,23803,19.7553504064992,19.8219913936276,19.4221454708574,19.4665727956096,32146.432583199,0.0,1.0
2017-04-12,26.42,26.77,26.17,26.55,24941,19.5628319992395,19.8219913936276,19.3777181461051,19.6590912028694,33683.3245833536,0.0,1.0
2017-04-13,26.07,26.45,25.785,26.24,22780,19.3036726048514,19.5850456616156,19.0926428122782,19.4295500249827,30764.850407313,0.0,1.0
2017-04-17,26.12,26.29,25.73,26.2,26590,19.3406953754783,19.4665727956096,19.0519177645886,19.3999318084812,35910.3324113456,0.0,1.0
2017-04-18,26.24,26.51,25.84,26.13,40569,19.4295500249827,19.6294729863679,19.1333678599678,19.3480999296036,54789.2544413647,0.0,1.0
2017-04-19,26.32,26.57,25.94,26.33,46988,19.4887864579857,19.6739003111201,19.2074134012215,19.4961910121111,63458.2436759802,0.0,1.0
2017-04-20,27.13,27.19,26.36,26.36,19991,20.0885553421411,20.1329826668933,19.5184046744872,19.5184046744872,26998.2495387443,0.0,1.0
2017-04-21,27.22,27.33,26.32,26.95,24311,20.1551963292694,20.2366464246486,19.4887864579857,19.9552733678843,32832.4968504034,0.0,1.0
2017-04-24,26.69,27.86,26.26,27.65,41797,19.7627549606246,20.6290877932934,19.4443591332335,20.4735921566606,56447.693260512,0.0,1.0
2017-04-25,26.58,27.17,26.51,26.9,34747,19.6813048652455,20.1181735586426,19.6294729863679,19.9182505972575,46926.5257727351,0.0,1.0
2017-04-26,26.75,27.235,26.52,26.58,78860,19.8071822853768,20.1663031604575,19.6368775404932,19.6813048652455,106502.023841998,0.0,1.0
2017-04-27,26.32,26.99,26.19,26.99,58282,19.4887864579857,19.9848915843858,19.3925272543559,19.9848915843858,78711.0189393777,0.0,1.0
2017-04-28,25.07,26.46,24.73,26.24,81371,18.5632171923139,19.592450215741,18.3114623520512,19.4295500249827,109893.1800919,0.0,1.0
2017-05-01,25.36,25.65,24.99,24.99,81537,18.7779492619498,18.9926813315856,18.5039807593109,18.5039807593109,110117.366446931,0.0,1.0
2017-05-02,25.28,25.66,25.13,25.36,49688,18.822376586702,19.1053078803313,18.7106931813221,18.8819410695713,66735.0711114474,0.14,1.0
2017-05-03,25.49,25.58,25.11,25.11,54796,18.978733354234,19.0457433974619,18.6958020606047,18.6958020606047,73595.5352725579,0.0,1.0
2017-05-04,25.36,25.65,25.15,25.52,25723,18.8819410695713,19.0978623199726,18.7255843020394,19.00107003531,34548.1048583111,0.0,1.0
2017-05-05,25.49,25.56,25.24,25.42,24539,18.978733354234,19.0308522767446,18.7925943452674,18.9266144317233,32957.8954677951,0.0,1.0
2017-05-08,25.93,26.02,25.29,25.39,37717,19.3063380100152,19.3733480532431,18.8298221470607,18.9042777506473,50657.0334308174,0.0,1.0
2017-05-09,25.88,26.36,25.24,25.92,40250,19.2691102082219,19.6264971054377,18.7925943452674,19.2988924496565,54059.0607840071,0.0,1.0
2017-05-10,25.65,25.96,25.39,25.87,29382,19.0978623199726,19.3286746910912,18.9042777506473,19.2616646478632,39462.4428311975,0.0,1.0
2017-05-11,25.0,25.58,24.93,25.47,16917,18.6139008966594,19.0457433974619,18.5617819741488,18.9638422335166,22720.9225163491,0.0,1.0
2017-05-12,24.76,24.91,24.33,24.86,22777,18.4352074480515,18.5468908534315,18.115048352629,18.5096630516382,30591.3845335984,0.0,1.0
2017-05-15,25.27,25.41,24.6,24.95,24018,18.8149310263434,18.9191688713647,18.3160784823129,18.5766730948661,32258.1496126779,0.0,1.0
2017-05-16,25.4,25.5,24.4087,25.45,18194,18.911723311006,18.9861789145926,18.1736449126517,18.9489511127993,24436.0385566268,0.0,1.0
2017-05-17,24.49,24.89,23.925,24.89,26267,18.2341773183676,18.5319997327141,17.8135031581031,18.5319997327141,35278.7416053048,0.0,1.0
2017-05-18,24.59,24.97,24.45,24.56,16920,18.3086329219542,18.5915642155835,18.2043950769329,18.2862962408782,22724.9517631156,0.0,1.0
2017-05-19,24.09,24.84,24.0,24.53,22503,17.936354904021,18.4947719309208,17.8693448607931,18.2639595598022,30223.3799955905,0.0,1.0
2017-05-22,24.18,24.2573,23.76,24.15,18384,18.003364947249,18.0609191288215,17.6906514121851,17.981028266173,24691.2241851724,0.0,1.0
2017-05-23,25.7,25.805,24.47,25.39,36050,19.1350901217659,19.2132685055319,18.2192861976503,18.9042777506473,48418.1153108935,0.0,1.0
2017-05-24,25.28,25.89,24.8097,25.57,18107,18.822376586702,19.2765557685805,18.4722118830341,19.0382978371033,24319.190400398,0.0,1.0
2017-05-25,25.26,25.97,25.05,25.23,16241,18.8074854659847,19.3361202514498,18.6511286984528,18.7851487849087,21812.9989116289,0.0,1.0
2017-05-26,25.17,25.34,24.5,25.11,13898,18.7404754227567,18.867049948854,18.2416228787263,18.6958020606047,18666.1571869847,0.0,1.0
2017-05-30,24.32,25.19,23.421,24.92,20580,18.1076027922703,18.7553665434741,17.4382469160264,18.5543364137901,27640.6328182576,0.0,1.0
2017-05-31,24.03,24.45,23.95,24.45,21323,17.8916815418691,18.2043950769329,17.8321170589997,18.2043950769329,28638.5429340965,0.0,1.0
2017-06-01,24.32,24.435,23.7301,24.16,25886,18.1076027922703,18.1932267363949,17.6683891867127,17.9884738265317,34767.0272659581,0.0,1.0
2017-06-02,24.68,25.56,24.12,24.18,20287,18.3756429651822,19.0308522767446,17.958691585097,18.003364947249,27247.1097173952,0.0,1.0
2017-06-05,24.06,24.69,24.04,24.06,15825,17.914018222945,18.3830885255409,17.8991271022277,17.914018222945,21254.2766933396,0.0,1.0
2017-06-06,24.01,24.2,23.2647,23.87,20756,17.8767904211517,18.0182560679663,17.3218728076205,17.7725525761304,27877.0152952263,0.0,1.0
2017-06-07,24.53,24.6799,23.94,23.94,11587,18.2639595598022,18.3755685095786,17.8246714986411,17.8246714986411,15562.2940945166,0.0,1.0
2017-06-08,25.28,25.84,24.48,24.49,19079,18.822376586702,19.2393279667872,18.2267317580089,18.2341773183676,25624.6663527472,0.0,1.0
2017-06-09,26.25,26.5,25.21,25.54,24685,19.5445959414924,19.730734950459,18.7702576641914,19.0159611560273,33153.9854770986,0.0,1.0
2017-06-12,25.97,26.925,25.38,26.35,27747,19.3361202514498,20.0471712657022,18.8968321902887,19.6190515450791,37266.5033434497,0.0,1.0
2017-06-13,26.26,27.12,25.82,27.12,13283,19.5520415018511,20.1923596926962,19.2244368460699,20.1923596926962,17840.1615998501,0.0,1.0
2017-06-14,26.24,26.55,25.53,25.58,22710,19.5371503811338,19.7679627522523,19.0085155956686,19.0457433974619,30501.3980224795,0.0,1.0
2017-06-15,26.06,26.4609,25.88,26.21,12680,19.4031302946778,19.7016228094566,19.2691102082219,19.5148137000578,17030.2829997817,0.0,1.0
2017-06-16,25.5,26.04,25.46,25.69,63587,18.9861789145926,19.3882391739605,18.956396673158,19.1276445614072,85402.5713806876,0.0,1.0
2017-06-19,25.14,25.5,24.56,25.5,16435,18.7181387416807,18.9861789145926,18.2862962408782,18.9861789145926,22073.5568691965,0.0,1.0
2017-06-20,24.69,25.18,24.21,25.15,15527,18.3830885255409,18.7479209831154,18.025701628325,18.7255843020394,20854.0381811995,0.0,1.0
2017-06-21,24.39,24.75,24.15,24.55,16041,18.159721714781,18.4277618876928,17.981028266173,18.2788506805196,21544.3824605282,0.0,1.0
2017-06-22,24.58,25.4,24.46,24.46,12486,18.3011873615956,18.911723311006,18.2118406372916,18.2118406372916,16769.725042214,0.0,1.0
2017-06-23,23.99,24.5,23.44,24.49,78931,17.8618993004344,18.2416228787263,17.4523934807079,18.2341773183676,106010.82550913,0.0,1.0
2017-06-26,23.87,24.25,23.7,23.97,60892,17.7725525761304,18.0554838697597,17.6459780500332,17.8470081797171,81782.9647021063,0.0,1.0
2017-06-27,23.65,24.2,23.58,24.2,59896,17.6087502482398,18.0182560679663,17.5566313257292,18.0182560679663,80445.254775625,0.0,1.0
2017-06-28,24.23,24.54,23.1023,23.73,35583,18.0405927490423,18.2714051201609,17.2009569073958,17.6683147311091,47790.8958975735,0.0,1.0
2017-06-29,24.65,24.92,24.26,24.43,35455,18.3533062841062,18.5543364137901,18.0629294301183,18.1895039562156,47618.981368869,0.0,1.0
2017-06-30,24.55,25.21,24.22,24.65,27352,18.2788506805196,18.7702576641914,18.0331471886837,18.3533062841062,36735.9858525258,0.0,1.0
2017-07-03,25.22,26.04,24.59,24.59,10443,18.77770322455,19.3882391739605,18.3086329219542,18.3086329219542,14025.8079942208,0.0,1.0
2017-07-05,24.87,25.26,24.3,25.11,35219,18.5171086119968,18.8074854659847,18.092711671553,18.6958020606047,47302.0139565703,0.0,1.0
2017-07-06,24.67,26.73,23.67,24.85,63195,18.3681974048235,19.9019828387083,17.6236413689572,18.5022174912795,84876.0831365303,0.0,1.0
2017-07-07,24.68,25.0799,24.33,24.8,29493,18.3756429651822,18.6733909239252,18.115048352629,18.4649896894862,39611.5249615584,0.0,1.0
2017-07-10,24.3,24.87,24.29,24.47,11925,18.092711671553,18.5171086119968,18.0852661111943,18.2192861976503,16016.2558968767,0.0,1.0
2017-07-11,24.01,24.19,23.7,23.7,12343,17.8767904211517,18.0108105076077,17.6459780500332,17.6459780500332,16577.6642796771,0.0,1.0
2017-07-12,24.31,24.4,23.91,23.91,13276,18.1001572319116,18.1671672751396,17.8023348175651,17.8023348175651,17830.7600240617,0.0,1.0
2017-07-13,24.02,24.3,23.66,24.3,16738,17.8842359815104,18.092711671553,17.6161958085985,18.092711671553,22480.510792614,0.0,1.0
2017-07-14,23.75,24.27,23.65,23.76,36148,17.6832058518265,18.070374990477,17.6087502482398,17.6906514121851,48549.7373719327,0.0,1.0
2017-07-17,23.51,24.0,23.41,23.41,41643,17.5045124032185,17.8693448607931,17.4300567996319,17.4300567996319,55929.9743659235,0.0,1.0
2017-07-18,23.99,24.34,23.29,23.29,14064,17.8618993004344,18.1224939129876,17.3407100753279,17.3407100753279,18889.1088413982,0.0,1.0
2017-07-19,24.19,24.3999,23.81,23.98,17967,18.0108105076077,18.167092819536,17.7278792139785,17.8544537400757,24131.1588846275,0.0,1.0
2017-07-20,24.09,24.4,23.93,24.18,14027,17.936354904021,18.1671672751396,17.8172259382824,18.003364947249,18839.4147979446,0.0,1.0
2017-07-21,23.81,24.6,23.75,24.56,47417,17.7278792139785,18.3160784823129,17.6832058518265,18.2862962408782,63684.9313091991,0.0,1.0
2017-07-24,24.15,24.5,23.75,24.13,27836,17.981028266173,18.2416228787263,17.6832058518265,17.9661371454557,37386.0376641895,0.0,1.0
2017-07-25,26.45,27.36,24.84,25.11,87527,19.6935071486657,20.3710531413041,18.4947719309208,18.6958020606047,117555.960577436,0.0,1.0
2017-07-26,26.71,26.92,25.54,26.46,29408,19.887091717991,20.0434484855229,19.0159611560273,19.7009527090244,39497.3629698405,0.0,1.0
2017-07-27,26.85,27.37,26.59,27.02,16026,19.9913295630122,20.3784987016628,19.797744993687,20.1179040891095,21524.2362266957,0.0,1.0
2017-07-28,26.65,26.84,25.001,26.62,40615,19.842418355839,19.9838840026536,18.6146454526953,19.820081674763,54549.2858072659,0.0,1.0
2017-07-31,27.4,27.45,26.73,26.81,65385,20.4008353827388,20.4380631845321,19.9019828387083,19.9615473215776,87817.4332760821,0.0,1.0
2017-08-01,27.95,28.03,26.8613,27.4,41105,20.9145790474866,20.9744418855473,20.0999206500269,20.5030220358187,54932.2435508482,0.14,1.0
2017-08-02,27.5,27.73,27.01,27.7,33554,20.5778505833946,20.7499562428194,20.2111907002723,20.7275076785466,44841.1750420914,0.0,1.0
2017-08-03,27.16,27.96,27.08,27.46,40303,20.3234335216363,20.9220619022442,20.2635706835755,20.5479191643642,53860.4600858737,0.0,1.0
2017-08-04,27.22,27.52,27.09,27.52,22958,20.3683306501819,20.5928162929098,20.2710535383331,20.5928162929098,30680.8039761677,0.0,1.0
2017-08-07,26.83,27.365,26.7466,27.365,19429,20.0764993146356,20.4768320441671,20.0140923059572,20.4768320441671,25964.6894526075,0.0,1.0
2017-08-08,26.52,26.97,26.39,26.74,44322,19.84453081715,20.1812592812419,19.7472537053013,20.0091536218172,59231.4049059896,0.0,1.0
2017-08-09,26.2,26.4,26.0,26.19,21579,19.6050794649069,19.7547365600589,19.4554223697549,19.5975966101493,28837.92442729,0.0,1.0
2017-08-10,25.62,26.08,25.0382,25.91,32599,19.1710738889662,19.5152852078157,18.7357213991692,19.3880766769366,43564.9241579882,0.0,1.0
2017-08-11,25.04,25.69,25.01,25.66,36588,18.7370683130255,19.2234538722694,18.7146197487527,19.2010053079966,48895.7773272945,0.0,1.0
2017-08-14,26.23,26.4,25.38,25.38,33691,19.6275280291797,19.7547365600589,18.9914853747839,18.9914853747839,45024.2602474548,0.0,1.0
2017-08-15,26.13,26.57,25.9831,26.4,30594,19.5526994816037,19.881945090938,19.4427763452146,19.7547365600589,40885.4654955517,0.0,1.0
2017-08-16,25.63,27.212,25.405,26.5275,27343,19.1785567437238,20.3623443663758,19.0101925116779,19.8501429582182,36540.8669361597,0.0,1.0
2017-08-17,25.4,26.03,25.31,25.6,43519,19.006451084299,19.4778709340277,18.9391053914807,19.156108179451,58158.2850526547,0.0,1.0
2017-08-18,25.39,25.51,25.0,25.22,37959,18.9989682295415,19.0887624866326,18.7071368939951,18.8717596986623,50727.9657692895,0.0,1.0
2017-08-21,24.97,25.38,24.96,25.23,17896,18.6846883297223,18.9914853747839,18.6772054749647,18.8792425534199,23916.0060962409,0.0,1.0
2017-08-22,25.36,25.38,25.0501,25.0501,10618,18.9765196652687,18.9914853747839,18.7446259963307,18.7446259963307,14189.7716098505,0.0,1.0
2017-08-23,25.28,25.53,25.05,25.05,17705,18.9166568272079,19.1037281961478,18.7445511677831,18.7445511677831,23660.7559194202,0.0,1.0
2017-08-24,25.37,25.72,25.2,25.31,8735,18.9840025200263,19.2459024365422,18.8567939891471,18.9391053914807,11673.3523273728,0.0,1.0
2017-08-25,25.64,25.73,25.13,25.32,13932,19.1860395984814,19.2533852912998,18.8044140058439,18.9465882462383,18618.5626359425,0.0,1.0
2017-08-28,25.21,25.98,25.12,25.98,12177,18.8642768439047,19.4404566602397,18.7969311510863,19.4404566602397,16273.2010635854,0.0,1.0
2017-08-29,25.08,25.215,24.87,25.06,14501,18.7669997320559,18.8680182712835,18.6098597821464,18.7520340225407,19378.9676129632,0.0,1.0
2017-08-30,25.06,25.25,24.8583,24.8583,25644,18.7520340225407,18.8942082629351,18.60110484208,18.60110484208,34270.3431119804,0.0,1.0
2017-08-31,25.31,25.46,24.6,25.05,20402,18.9391053914807,19.0513482128446,18.4078227036912,18.7445511677831,27264.9953271963,0.0,1.0
2017-09-01,25.38,26.03,25.03,25.3,29362,18.9914853747839,19.4778709340277,18.7295854582679,18.9316225367231,39239.0350356405,0.0,1.0
2017-09-05,24.76,25.305,24.61,25.24,26851,18.5275483798128,18.9353639641019,18.4153055584488,18.8867254081775,35883.3638628835,0.0,1.0
2017-09-06,24.97,25.19,24.81,24.81,11043,18.6846883297223,18.8493111343895,18.5649626536008,18.5649626536008,14757.7366629855,0.0,1.0
2017-09-07,24.66,24.98,24.18,24.98,29281,18.4527198322368,18.6921711844799,18.0935428038721,18.6921711844799,39130.7875784549,0.0,1.0
2017-09-08,24.74,25.2,24.26,24.66,20974,18.5125826702976,18.8567939891471,18.1534056419329,18.4527198322368,28029.4094692979,0.0,1.0
2017-09-11,25.03,25.265,24.6,25.1,15420,18.7295854582679,18.9054325450715,18.4078227036912,18.7819654415711,20607.1085160949,0.0,1.0
2017-09-12,25.08,25.52,24.46,25.01,27958,18.7669997320559,19.0962453413902,18.3030627370848,18.7146197487527,37362.745777755,0.0,1.0
2017-09-13,25.04,25.4,24.83,24.83,30327,18.7370683130255,19.006451084299,18.579928363116,18.579928363116,40528.649803347,0.0,1.0
2017-09-14,24.86,25.17,24.77,25.17,36824,18.6023769273888,18.8343454248743,18.5350312345704,18.8343454248743,49211.1649803292,0.0,1.0
2017-09-15,24.795,25.01,24.63,24.8,46465,18.5537383714644,18.7146197487527,18.430271267964,18.5574797988432,62095.2851621497,0.0,1.0
2017-09-18,25.28,25.59,24.85,24.98,23252,18.9166568272079,19.1486253246934,18.5948940726312,18.6921711844799,31073.702154101,0.0,1.0
2017-09-19,25.45,25.675,25.21,25.21,28897,19.043865358087,19.212229590133,18.8642768439047,18.8642768439047,38617.6144480931,0.0,1.0
2017-09-20,25.57,25.96,24.47,25.25,34893,19.1336596151782,19.4254909507245,18.3105455918424,18.8942082629351,46630.5990565564,0.0,1.0
2017-09-21,25.86,26.18,25.6,25.6,24669,19.3506624031486,19.5901137553917,19.156108179451,19.156108179451,32967.3644606708,0.0,1.0
2017-09-22,25.76,26.4,25.75,26.16,59896,19.2758338555726,19.7547365600589,19.268351000815,19.5751480458765,80044.3172295732,0.0,1.0
2017-09-25,26.05,26.4099,25.71,25.85,38863,19.4928366435429,19.7621445862689,19.2384195817846,19.343179548391,51936.0608470167,0.0,1.0
2017-09-26,26.53,27.24,26.19,26.19,48362,19.8520136719076,20.3832963596971,19.5975966101493,19.5975966101493,64630.413881672,0.0,1.0
2017-09-27,27.24,27.82,26.59,26.94,44929,20.3832963596971,20.8173019356378,19.8969108004532,20.1588107169691,60042.5926407022,0.0,1.0
2017-09-28,27.45,27.84,27.29,27.305,23538,20.5404363096067,20.832267645153,20.4207106334851,20.4319349156215,31455.9092251518,0.0,1.0
2017-09-29,27.15,27.64,26.88,27.44,21567,20.3159506668787,20.682610550001,20.1139135884236,20.5329534548491,28821.8877669662,0.0,1.0
2017-10-02,27.1,27.34,26.95,27.16,38428,20.2785363930907,20.4581249072731,20.1662935717267,20.3234335216363,51354.7319102786,0.0,1.0
2017-10-03,27.33,27.34,26.92,27.25,25815,20.4506420525155,20.4581249072731,20.143845007454,20.3907792144547,34498.8655215946,0.0,1.0
2017-10-04,26.82,27.32,26.745,27.32,18371,20.069016459878,20.4431591977579,20.012895049196,20.4431591977579,24550.7905673916,0.0,1.0
2017-10-05,26.89,27.0,26.44,26.82,20195,20.1213964431812,20.2037078455147,19.7846679790892,20.069016459878,26988.3629366106,0.0,1.0
2017-10-06,26.97,27.18,26.24,26.88,24708,20.1812592812419,20.3383992311515,19.6350108839373,20.1139135884236,33019.4836067233,0.0,1.0
2017-10-09,27.34,27.405,26.765,27.09,19746,20.4581249072731,20.5067634631975,20.0278607587112,20.2710535383331,26388.3245628281,0.0,1.0
2017-10-10,27.87,27.87,27.04,27.41,25700,20.8547162094258,20.8547162094258,20.2336392645451,20.5105048905763,34345.1808601581,0.0,1.0
2017-10-11,27.28,27.8,27.24,27.8,21802,20.4132277787275,20.8023362261226,20.3832963596971,20.8023362261226,29135.9390316408,0.0,1.0
2017-10-12,27.01,27.32,26.85,27.3,22809,20.2111907002723,20.4431591977579,20.0914650241508,20.4281934882427,30481.6821104805,0.0,1.0
2017-10-13,27.06,27.23,26.79,26.95,21262,20.2486049740603,20.3758135049395,20.0465678956052,20.1662935717267,28414.2893170694,0.0,1.0
2017-10-16,27.63,27.75,26.86,27.07,29276,20.6751276952434,20.7649219523346,20.0989478789084,20.2560878288179,39124.1056366533,0.0,1.0
2017-10-17,27.34,27.72,27.22,27.43,11951,20.4581249072731,20.7424733880618,20.3683306501819,20.5254706000915,15971.1772941537,0.0,1.0
2017-10-18,27.6,27.76,27.24,27.36,14190,20.6526791309706,20.7724048070922,20.3832963596971,20.4730906167883,18963.3508329045,0.0,1.0
2017-10-19,27.71,27.74,27.34,27.53,13058,20.7349905333042,20.757439097577,20.4581249072731,20.6002991476674,17450.5592090251,0.0,1.0
2017-10-20,27.65,28.0,27.52,28.0,28313,20.6900934047586,20.9519933212745,20.5928162929098,20.9519933212745,37837.1636456676,0.0,1.0
2017-10-23,27.29,27.68,27.05,27.66,9022,20.4207106334851,20.7125419690314,20.2411221193027,20.6975762595162,12056.8957867839,0.0,1.0
2017-10-24,27.55,27.61,26.78,27.05,33503,20.6152648571826,20.6601619857282,20.0390850408476,20.2411221193027,44773.0192357152,0.0,1.0
2017-10-25,27.12,27.25,26.84,27.25,37321,20.2935021026059,20.3907792144547,20.0839821693932,20.3907792144547,49875.3499954071,0.0,1.0
2017-10-26,26.91,27.17,26.71,27.17,10315,20.1363621526964,20.3309163763939,19.9867050575444,20.3309163763939,13784.8459366743,0.0,1.0
2017-10-27,27.2,27.25,26.71,26.98,18915,20.3533649406667,20.3907792144547,19.9867050575444,20.1887421359995,25277.7858354043,0.0,1.0
2017-10-30,26.37,27.15,26.26,27.15,22694,19.7322879957861,20.3159506668787,19.6499765934525,20.3159506668787,30327.9974490439,0.0,1.0
2017-10-31,26.46,26.85,26.345,26.36,27674,19.7996336886044,20.0914650241508,19.7135808588921,19.7248051410285,36983.2114834249,0.0,1.0
2017-11-01,26.14,26.61,26.0,26.61,22965,19.6649423029677,20.0185200719958,19.5596212653848,20.0185200719958,30526.6646985995,0.14,1.0
2017-11-02,26.81,26.91,25.96,26.13,14790,20.1689786971141,20.2442080096733,19.5295295403612,19.6574193717118,19659.8898712078,0.0,1.0
2017-11-03,26.58,26.8,26.47,26.8,11328,19.995951278228,20.1614557658582,19.9131990344129,20.1614557658582,15057.9602745803,0.0,1.0
2017-11-06,26.21,26.58,26.13,26.58,11665,19.7176028217591,19.995951278228,19.6574193717118,19.995951278228,15505.9239585963,0.0,1.0
2017-11-07,25.28,26.41,25.03,25.717,59975,19.0179702149588,19.8680614468774,18.8298969335609,19.3467223108424,79722.9137948402,0.0,1.0
2017-11-08,24.77,25.48,24.63,25.19,34456,18.634300720907,19.1684288400771,18.5289796833242,18.9502638336555,45801.2958351816,0.0,1.0
2017-11-09,25.19,25.24,24.32,24.64,41661,18.9502638336555,18.9878784899351,18.2957688143907,18.5365026145801,55378.6796432988,0.0,1.0
2017-11-10,25.2,25.49,24.69,25.18,45286,18.9577867649115,19.1759517713331,18.5741172708597,18.9427409023996,60197.2801019279,0.0,1.0
2017-11-13,25.4,25.5,24.42,25.13,18993,19.1082453900298,19.183474702589,18.3709981269499,18.90512624612,25246.8078650338,0.0,1.0
2017-11-14,25.64,25.73,25.2,25.31,17440,19.2887957401718,19.3565021214751,18.9577867649115,19.0405390087265,23182.4529651024,0.0,1.0
2017-11-15,25.53,25.93,25.42,25.42,21901,19.2060434963567,19.5069607465934,19.1232912525416,19.1232912525416,29112.3223846736,0.0,1.0
2017-11-16,25.68,26.16,25.53,25.68,16064,19.3188874651955,19.6799881654795,19.2060434963567,19.3188874651955,21353.3786944612,0.0,1.0
2017-11-17,25.99,26.08,25.41,25.52,26836,19.5520983341289,19.6198047154322,19.1157683212857,19.1985205651008,35672.2653538697,0.0,1.0
2017-11-20,26.2,26.26,25.76,26.0,15316,19.7100798905032,19.7552174780387,19.3790709152428,19.5596212653848,20359.0854136185,0.0,1.0
2017-11-21,26.48,26.5,25.98,26.31,21738,19.9207219656689,19.9357678281807,19.544575402873,19.7928321343183,28895.6515226717,0.0,1.0
2017-11-22,26.2,26.51,26.15,26.32,23294,19.7100798905032,19.9432907594366,19.6724652342236,19.8003550655742,30963.9942298792,0.0,1.0
2017-11-24,25.82,26.0,24.755,25.88,6529,19.4242085027783,19.5596212653848,18.6230163240231,19.4693460903138,8678.79790190101,0.0,1.0
2017-11-27,26.2,26.44,25.8226,25.9,15249,19.7100798905032,19.8906302406452,19.4261644649049,19.4843919528257,20270.0243844522,0.0,1.0
2017-11-28,27.22,27.37,26.2,26.2,20464,20.4774188786067,20.5902628474455,19.7100798905032,19.7100798905032,27202.1626994183,0.0,1.0
2017-11-29,28.49,28.65,26.57,27.31,93000,21.4328311481082,21.5531980482029,19.9884283469721,20.54512525991,123622.025559319,0.0,1.0
2017-11-30,27.96,28.87,27.8,28.62,96966,21.0341157915446,21.7187025358331,20.9137488914499,21.5306292544352,128893.906778332,0.0,1.0
2017-12-01,27.91,28.152,27.0775,27.92,32651,20.996501135265,21.1785560716582,20.3702171082099,21.004024066521,43401.9651240572,0.0,1.0
2017-12-04,28.05,28.85,28.0001,28.3,32364,21.1018221728479,21.7036566733213,21.0642827458808,21.2898954542458,43020.4648946429,0.0,1.0
2017-12-05,27.27,28.4245,27.22,28.04,84473,20.5150335348863,21.383555948382,20.4774188786067,21.094299241592,112287.348011531,0.0,1.0
2017-12-06,26.88,27.43,26.651,27.005,31916,20.2216392159056,20.635400434981,20.0493640901451,20.3156758566045,42424.9523414109,0.0,1.0
2017-12-07,26.84,27.14,26.43,26.43,23093,20.1915474908819,20.4172354285594,19.8831073093893,19.8831073093893,30696.8111423801,0.0,1.0
2017-12-08,26.59,26.94,26.51,26.94,22153,20.003474209484,20.2667768034411,19.9432907594366,20.2667768034411,29447.2981958665,0.0,1.0
2017-12-11,26.42,26.72,26.31,26.58,20916,19.8755843781334,20.1012723158109,19.7928321343183,19.995951278228,27802.9923290184,0.0,1.0
2017-12-12,26.59,26.93,26.33,26.57,19847,20.003474209484,20.2592538721851,19.8078779968301,19.9884283469721,26382.0036696322,0.0,1.0
2017-12-13,26.56,27.15,26.53,26.64,25783,19.9809054157162,20.4247583598153,19.9583366219485,20.0410888657635,34272.5449999561,0.0,1.0
2017-12-14,26.12,27.1,25.86,26.64,35460,19.6498964404558,20.3871437035357,19.454300227802,20.0410888657635,47135.8820035855,0.0,1.0
2017-12-15,26.52,27.24,26.05,26.05,136660,19.9508136906925,20.4924647411186,19.5972359216644,19.5972359216644,181657.914117597,0.0,1.0
2017-12-18,27.13,27.5,25.88,26.69,93478,20.4097124973035,20.6880609537724,19.4693460903138,20.0787035220431,124257.416185312,0.0,1.0
2017-12-19,26.95,27.59,26.9,27.12,47810,20.274299734697,20.7557673350757,20.2366850784174,20.4021895660476,63552.3552902261,0.0,1.0
2017-12-20,27.09,27.45,26.91,27.12,37537,20.3796207722798,20.6504462974928,20.2442080096733,20.4021895660476,49896.7739077436,0.0,1.0
2017-12-21,27.73,27.98,27.21,27.21,60118,20.8610883726585,21.0491616540565,20.4698959473508,20.4698959473508,79912.9992750014,0.0,1.0
2017-12-22,27.38,27.73,26.77,27.73,27500,20.5977857787014,20.8610883726585,20.1388869720905,20.8610883726585,36554.9000309814,0.0,1.0
2017-12-26,26.51,27.39,26.23,27.39,39285,19.9432907594366,20.6053087099573,19.7326486842709,20.6053087099573,52220.336280622,0.0,1.0
2017-12-27,26.49,26.85,26.41,26.45,162922,19.9282448969248,20.1990704221378,19.8680614468774,19.8981531719011,216567.179012638,0.0,1.0
2017-12-28,27.2,27.28,26.55,26.55,32208,20.4623730160949,20.5225564661422,19.9733824844603,19.9733824844603,42813.0989162854,0.0,1.0
2017-12-29,26.56,27.21,26.56,27.21,28029,19.9809054157162,20.4698959473508,19.9809054157162,20.4698959473508,37258.0833806682,0.0,1.0
2018-01-02,26.7,27.17,26.44,26.81,35868,20.086226453299,20.4398042223272,19.8906302406452,20.1689786971141,47678.2237931361,0.0,1.0
2018-01-03,26.98,26.99,26.34,26.67,36295,20.2968685284647,20.3043914597206,19.815400928086,20.0636576595313,48245.8216954353,0.0,1.0
2018-01-04,26.97,27.27,26.86,27.0,20536,20.2893455972088,20.5150335348863,20.2065933533937,20.3119143909766,27297.8700740449,0.0,1.0
2018-01-05,26.78,27.4,26.09,27.04,22173,20.1464099033464,20.6128316412133,19.6273276466881,20.3420061160002,29473.8835777072,0.0,1.0
2018-01-08,26.65,26.83,26.26,26.56,19103,20.0486117970195,20.184024559626,19.7552174780387,19.9809054157162,25393.0274651577,0.0,1.0
2018-01-09,26.69,27.26,26.67,26.7,18154,20.0787035220431,20.5075106036304,20.0636576595313,20.086226453299,24131.5510968159,0.0,1.0
2018-01-10,26.99,27.4,26.69,26.85,26805,20.3043914597206,20.6128316412133,20.0787035220431,20.1990704221378,35631.0580120166,0.0,1.0
2018-01-11,27.54,27.74,26.93,27.01,27841,20.7181526787961,20.8686113039144,20.2592538721851,20.3194373222325,37008.1807913655,0.0,1.0
2018-01-12,27.71,28.1,27.51,27.6,23130,20.8460425101467,21.1394368291275,20.6955838850283,20.7632902663316,30745.9940987854,0.0,1.0
2018-01-16,27.54,28.34,27.34,27.88,32582,20.7181526787961,21.3199871792695,20.5676940536777,20.9739323414973,43310.2455567067,0.0,1.0
2018-01-17,27.97,28.13,27.55,27.57,25356,21.0416387228005,21.1620056228952,20.725675610052,20.7407214725638,33704.9470976569,0.0,1.0
2018-01-18,27.66,28.01,27.57,27.94,18994,20.8084278538671,21.0717304478242,20.7407214725638,21.0190699290328,25248.1371341258,0.0,1.0
2018-01-19,28.38,28.5,27.69,27.69,36818,21.3500789042931,21.4403540793641,20.8309966476349,20.8309966476349,48941.02943057,0.0,1.0
2018-01-22,28.44,28.64,28.21,28.48,33994,21.3952164918286,21.545675116947,21.2221890729426,21.4253082168523,45187.1735146612,0.0,1.0
2018-01-23,28.5,28.65,27.68,28.52,13588,21.4403540793641,21.5531980482029,20.8234737163789,21.455399941876,18062.1084225809,0.0,1.0
2018-01-24,28.0,28.7,27.87,28.7,24109,21.0642075165683,21.5908127044825,20.9664094102414,21.5908127044825,32047.3485398883,0.0,1.0
2018-01-25,27.77,28.23,27.48,28.06,29276,20.8911800976822,21.2372349354544,20.6730150912606,21.1093451041038,38915.6819384367,0.0,1.0
2018-01-26,27.73,28.14,27.23,27.93,17816,20.8610883726585,21.1695285541511,20.4849418098627,21.0115469977769,23682.2581437078,0.0,1.0
2018-01-29,27.36,27.82,27.33,27.37,13764,20.5827399161896,20.9287947539618,20.5601711224218,20.5902628474455,18296.0597827792,0.0,1.0
2018-01-30,27.51,27.82,27.27,27.27,24837,20.6955838850283,20.9287947539618,20.5150335348863,20.5150335348863,33015.0564388904,0.0,1.0
2018-01-31,27.38,27.63,27.25,27.51,23809,20.7181526787961,20.9073250005528,20.6197830714826,20.8165222861096,31464.6981372608,0.16,1.0
2018-02-01,27.48,27.69,27.03,27.66,26913,20.7938216074988,20.9527263577744,20.4533114283367,20.9300256791636,35566.7781497794,0.0,1.0
2018-02-02,27.18,27.68,27.05,27.3,14689,20.5668148213907,20.9451594649042,20.4684452140772,20.6576175358339,19412.1950076956,0.0,1.0
2018-02-05,26.7,27.26,26.04,26.96,21206,20.2036039636178,20.6273499643529,19.7041890341801,20.4003431782448,28024.7128690307,0.0,1.0
2018-02-06,26.57,27.2,26.1,26.14,24608,20.1052343563043,20.5819486071313,19.7495903914017,19.7798579628828,32520.6137074936,0.0,1.0
2018-02-07,26.58,26.91,26.45,26.91,14635,20.1128012491746,20.3625087138935,20.0144316418611,20.3625087138935,19340.8315023231,0.0,1.0
2018-02-08,26.12,27.46,26.12,26.63,13621,19.7647241771422,20.7786878217582,19.7647241771422,20.1506357135259,18000.7834569965,0.0,1.0
2018-02-09,26.82,27.14,26.11,26.36,16338,20.294406678061,20.5365472499096,19.757157284272,19.9463296060287,21591.4250143462,0.0,1.0
2018-02-12,26.65,26.85,26.25,26.85,20554,20.1657694992665,20.3171073566718,19.8630937844557,20.3171073566718,27163.0646189784,0.0,1.0
2018-02-13,26.45,26.76,26.4,26.54,18045,20.0144316418611,20.2490053208394,19.9765971775097,20.0825336776935,23847.3047119522,0.0,1.0
2018-02-14,26.95,27.16,26.67,26.82,26604,20.3927762853745,20.5516810356502,20.180903285007,20.294406678061,35158.4203134818,0.0,1.0
2018-02-15,27.35,27.42,26.88,27.2,15717,20.6954520001853,20.7484202502772,20.3398080352827,20.5819486071313,20770.7447025632,0.0,1.0
2018-02-16,27.6,27.92,27.22,27.24,18023,20.884624321942,21.1267648937906,20.5970823928718,20.6122161786123,23818.230691245,0.0,1.0
2018-02-20,26.85,27.56,26.53,27.46,37132,20.3171073566718,20.8543567504609,20.0749667848232,20.7786878217582,49071.6607683132,0.0,1.0
2018-02-21,27.18,27.57,26.86,26.86,14100,20.5668148213907,20.8619236433312,20.3246742495421,20.3246742495421,18633.8041805778,0.0,1.0
2018-02-22,26.64,27.355,26.5001,27.31,63214,20.1582026063962,20.6992354466204,20.0523417751411,20.6651844287042,83540.2338631947,0.0,1.0
2018-02-23,26.93,26.95,26.51,26.75,29192,20.377642499634,20.3927762853745,20.0598329990827,20.2414384279692,38578.582385775,0.0,1.0
2018-02-26,27.17,27.21,26.65,27.14,24554,20.5592479285205,20.5895155000015,20.1657694992665,20.5365472499096,32449.250202121,0.0,1.0
2018-02-27,26.62,27.4,26.52,27.15,21771,20.1430688206557,20.7332864645366,20.067399891953,20.5441141427799,28771.3865826496,0.0,1.0
2018-02-28,26.02,26.92,26.02,26.59,21417,19.6890552484395,20.3700756067637,19.6890552484395,20.1203681420449,28303.5591585415,0.0,1.0
2018-03-01,26.32,26.45,25.65,26.03,23718,19.9160620345476,20.0144316418611,19.4090802122396,19.6966221413098,31344.4374152443,0.0,1.0
2018-03-02,26.83,26.93,25.96,26.12,16672,20.3019735709313,20.377642499634,19.6436538912179,19.7647241771422,22032.8215105385,0.0,1.0
2018-03-05,27.06,27.18,26.08,26.79,13851,20.4760121069475,20.5668148213907,19.7344566056611,20.2717059994502,18304.7391280272,0.0,1.0
2018-03-06,27.17,27.24,26.57,27.14,18292,20.5592479285205,20.6122161786123,20.1052343563043,20.5365472499096,24173.7266717112,0.0,1.0
2018-03-07,27.41,27.54,26.73,27.04,15444,20.7408533574069,20.8392229647204,20.2263046422286,20.460878321207,20409.9625365137,0.0,1.0
2018-03-08,27.19,27.44,27.02,27.41,10473,20.574381714261,20.7635540360177,20.4457445354664,20.7408533574069,13840.5554030632,0.0,1.0
2018-03-09,28.05,28.08,26.67,27.22,30052,21.2251345011041,21.2478351797149,20.180903285007,20.5970823928718,39715.1122861507,0.0,1.0
2018-03-12,28.12,28.25,27.6,28.11,24456,21.278102751196,21.3764723585095,20.884624321942,21.2705358583257,32319.7386553341,0.0,1.0
2018-03-13,28.18,28.4,28.02,28.26,17674,21.3235041084176,21.4899757515635,21.2024338224933,21.3840392513798,23357.0109991158,0.0,1.0
2018-03-14,27.92,28.16,25.42,25.62,24854,21.1267648937906,21.3083703226771,19.2350416762234,19.3863795336288,32845.7141208568,0.0,1.0
2018-03-15,28.1,28.25,27.62,27.97,14800,21.2629689654555,21.3764723585095,20.8997581076825,21.164599358142,19558.8866576277,0.0,1.0
2018-03-16,28.29,28.58,27.82,28.07,57003,21.4067399299906,21.6261798232284,21.0510959650879,21.2402682868446,75332.1091989698,0.0,1.0
2018-03-19,28.36,28.43,27.83,28.1,15238,21.4597081800824,21.5126764301743,21.0586628579582,21.2629689654555,20137.7239789819,0.0,1.0
2018-03-20,27.82,28.32,27.71,28.32,40817,21.0510959650879,21.4294406086014,20.967860143515,21.4294406086014,53941.5592367834,0.0,1.0
2018-03-21,27.95,28.19,27.5,27.81,30811,21.1494655724014,21.3310710012879,20.8089553932393,21.0435290722177,40718.166000552,0.0,1.0
2018-03-22,27.08,28.2,27.05,27.47,20649,20.491145892688,21.3386378941581,20.4684452140772,20.7862547146285,27288.6115265781,0.0,1.0
2018-03-23,26.46,27.79,26.32,27.08,30991,20.0219985347314,21.0283952864771,19.9160620345476,20.491145892688,40956.0443517933,0.0,1.0
2018-03-26,26.87,26.99,26.14,26.89,29662,20.3322411424124,20.4230438568556,19.7798579628828,20.3473749281529,39199.7091917942,0.0,1.0
2018-03-27,26.81,27.26,26.7,26.8,19956,20.2868397851908,20.6273499643529,20.2036039636178,20.2792728923205,26372.7798742986,0.0,1.0
2018-03-28,26.95,27.22,26.79,26.89,20060,20.3927762853745,20.5970823928718,20.2717059994502,20.3473749281529,26510.2206994604,0.0,1.0
2018-03-29,26.64,27.02,26.53,27.0,39755,20.1582026063962,20.4457445354664,20.0749667848232,20.4306107497259,52538.0769644589,0.0,1.0
2018-04-02,25.99,26.52,25.72,26.52,33326,19.6663545698287,20.067399891953,19.4620484623315,20.067399891953,44041.855185953,0.0,1.0
2018-04-03,26.33,26.4,25.8,26.03,27529,19.9236289274179,19.9765971775097,19.5225836052936,19.6966221413098,36380.8507295834,0.0,1.0
2018-04-04,26.5,26.66,26.0,26.0,24187,20.0522661062124,20.1733363921367,19.673921462699,19.673921462699,31964.2426748678,0.0,1.0
2018-04-05,26.98,27.08,26.03,26.03,25160,20.4154769639853,20.491145892688,19.6966221413098,19.6966221413098,33250.1073179673,0.0,1.0
2018-04-06,26.32,27.07,26.1,26.82,26412,19.9160620345476,20.4835789998178,19.7495903914017,20.294406678061,34904.6834054908,0.0,1.0
2018-04-09,26.45,27.07,26.39,26.56,19845,20.0144316418611,20.4835789998178,19.9690302846395,20.097667463434,26226.0882243664,0.0,1.0
2018-04-10,26.91,27.23,26.64,26.69,18471,20.3625087138935,20.6046492857421,20.1582026063962,20.1960370707475,24410.2834765569,0.0,1.0
2018-04-11,26.84,26.86,26.57,26.77,10101,20.3095404638016,20.3246742495421,20.1052343563043,20.2565722137097,13348.9401438309,0.0,1.0
2018-04-12,27.25,27.4,26.9,26.9,19433,20.6197830714826,20.7332864645366,20.3549418210232,20.3549418210232,25681.6111093027,0.0,1.0
2018-04-13,27.25,27.4,26.29,27.4,30532,20.6197830714826,20.7332864645366,19.8933613559368,20.7332864645366,40349.4545561278,0.0,1.0
2018-04-16,27.44,27.76,26.2,27.37,24525,20.7635540360177,21.0056946078663,19.8252593201044,20.7105857859258,32410.9253566433,0.0,1.0
2018-04-17,27.44,27.73,27.12,27.44,38478,20.7635540360177,20.9829939292555,20.5214134641691,20.7635540360177,50850.4622170407,0.0,1.0
2018-04-18,27.28,27.56,27.19,27.45,18756,20.6424837500934,20.8543567504609,20.574381714261,20.771120928888,24786.9241993558,0.0,1.0
2018-04-19,27.67,27.73,27.18,27.2,11254,20.9375925720339,20.9829939292555,20.5668148213907,20.5819486071313,14872.6831381718,0.0,1.0
2018-04-20,27.99,28.3,27.59,27.59,22851,21.1797331438825,21.4143068228608,20.8770574290717,20.8770574290717,30198.6566900981,0.0,1.0
2018-04-23,28.52,28.52,27.32,28.1,19014,21.5807784660067,21.5807784660067,20.6727513215745,21.2629689654555,25127.8831694686,0.0,1.0
2018-04-24,29.33,29.39,28.5,28.59,58290,22.1936967884985,22.2390981457201,21.5656446802662,21.6337467160986,77032.9394103462,0.0,1.0
2018-04-25,29.02,29.55,28.92,29.45,24625,21.9591231095202,22.3601684316444,21.8834541808175,22.2844995029417,32543.0799962219,0.0,1.0
2018-04-26,28.49,29.1,28.35,29.1,32526,21.5580777873959,22.0196582524823,21.4521412872122,22.0196582524823,42984.6180693245,0.0,1.0
2018-04-27,28.56,28.73,28.08,28.45,17312,21.6110460374878,21.7396832162824,21.2478351797149,21.5278102159149,22878.6112038414,0.0,1.0
2018-04-30,27.86,28.61,27.86,28.56,28009,21.081363536569,21.6488805018392,21.081363536569,21.6110460374878,37015.1929995606,0.0,1.0
2018-05-01,27.94,28.04,27.13,27.32,20347,21.1418986795312,21.2175676082338,20.5289803570394,20.6727513215745,26889.5045150508,0.0,1.0
2018-05-02,27.85,28.25,27.54,27.82,29429,21.194866929623,21.4992815354345,20.9589456101191,21.1720358341872,38669.6294306283,0.16,1.0
2018-05-03,27.66,27.76,27.35,27.76,9257,21.0502699918626,21.1263736433155,20.8143486723587,21.1263736433155,12163.673914823,0.0,1.0
2018-05-04,27.95,28.76,27.52,27.52,33885,21.2709705810759,21.8874101578441,20.9437248798286,20.9437248798286,44524.8018368561,0.0,1.0
2018-05-07,27.93,28.13,27.83,28.0,19764,21.2557498507853,21.4079571536911,21.1796461993325,21.3090224068023,25969.8445773535,0.0,1.0
2018-05-08,28.36,28.45,27.57,27.92,24654,21.5829955520326,21.6514888383402,20.981776705555,21.24813948564,32395.2918543855,0.0,1.0
2018-05-09,28.51,28.75,28.39,28.39,17771,21.6971510292119,21.8797997926988,21.6058266474685,21.6058266474685,23351.0477628087,0.0,1.0
2018-05-10,28.37,28.52,28.16,28.52,13931,21.5906059171779,21.7047613943572,21.4307882491269,21.7047613943572,18305.2977538511,0.0,1.0
2018-05-11,28.2,28.37,28.1,28.37,16007,21.4612297097081,21.5906059171779,21.3851260582552,21.5906059171779,21033.1563524437,0.0,1.0
2018-05-14,27.81,28.24,27.77,28.24,16999,21.1644254690419,21.4916711702892,21.1339840084607,21.4916711702892,22336.6417714244,0.0,1.0
2018-05-15,28.04,28.1,27.79,27.79,18347,21.3394638673835,21.3851260582552,21.1492047387513,21.1492047387513,24107.9102641522,0.0,1.0
2018-05-16,28.05,28.23,27.97,28.05,19527,21.3470742325288,21.4840608051439,21.2861913113665,21.3470742325288,25658.4271939881,0.0,1.0
2018-05-17,28.4,28.49,28.1,28.1,17983,21.6134370126138,21.6819302989214,21.3851260582552,21.3851260582552,23629.6152112198,0.0,1.0
2018-05-18,28.45,28.6,28.24,28.45,27502,21.6514888383402,21.7656443155195,21.4916711702892,21.6514888383402,36137.5564443623,0.0,1.0
2018-05-21,28.57,28.75,28.26,28.45,15576,21.7428132200837,21.8797997926988,21.5068919005798,21.6514888383402,20466.8234738341,0.0,1.0
2018-05-22,28.73,29.0,28.63,28.69,11317,21.8645790624082,22.070058921331,21.7884754109554,21.8341376018271,14870.508555045,0.0,1.0
2018-05-23,28.88,28.92,28.5,28.71,11976,21.9787345395875,22.0091760001687,21.6895406640667,21.8493583321177,15736.4328404365,0.0,1.0
2018-05-24,28.6,28.81,28.275,28.81,15179,21.7656443155195,21.9254619835705,21.5183074482977,21.9254619835705,19945.1665067623,0.0,1.0
2018-05-25,28.56,28.87,28.44,28.51,14022,21.7352028549384,21.9711241744423,21.6438784731949,21.6971510292119,18424.8715170841,0.0,1.0
2018-05-29,28.09,28.6,27.91,28.35,24664,21.3775156931099,21.7656443155195,21.2405291204948,21.5753851868874,32408.4318283671,0.0,1.0
2018-05-30,28.37,28.67,28.09,28.17,24589,21.5906059171779,21.8189168715365,21.3775156931099,21.4383986142722,32309.8820235047,0.0,1.0
2018-05-31,28.24,28.54,28.1,28.37,27841,21.4916711702892,21.7199821246478,21.3851260582552,21.5906059171779,36583.0015623406,0.0,1.0
2018-06-01,28.58,28.65,28.36,28.36,17212,21.7504235852289,21.803696141246,21.5829955520326,21.5829955520326,22616.5232172338,0.0,1.0
2018-06-04,29.0,29.05,28.53,28.53,21455,22.070058921331,22.1081107470574,21.7123717595025,21.7123717595025,28191.8141776523,0.0,1.0
2018-06-05,29.29,29.39,28.96,28.96,24655,22.2907595105443,22.3668631619972,22.0396174607498,22.0396174607498,32396.6058517836,0.0,1.0
2018-06-06,29.45,29.5,29.0,29.28,34894,22.4125253528689,22.4505771785953,22.070058921331,22.283149145399,45850.6252116056,0.0,1.0
2018-06-07,29.63,29.73,29.35,29.44,18772,22.549511925484,22.6256155769369,22.336421701416,22.4049149877236,24666.3591583728,0.0,1.0
2018-06-08,29.48,29.96,29.47,29.52,12764,22.4353564483047,22.8006539752785,22.4277460831595,22.4657979088859,16771.8627901913,0.0,1.0
2018-06-11,29.15,29.49,28.99,29.44,16407,22.1842143985103,22.44296681345,22.0624485561857,22.4049149877236,21558.7553117101,0.0,1.0
2018-06-12,28.68,29.43,28.59,29.19,18514,21.8265272366818,22.3973046225783,21.7580339503742,22.2146558590914,24327.347829646,0.0,1.0
2018-06-13,28.86,29.48,28.7,29.28,10413,21.963513809297,22.4353564483047,21.8417479669724,22.283149145399,13682.6549071029,0.0,1.0
2018-06-14,28.91,28.95,28.44,28.95,17308,22.0015656350234,22.0320070956046,21.6438784731949,22.0320070956046,22742.6669674577,0.0,1.0
2018-06-15,28.99,29.28,28.53,28.79,35520,22.0624485561857,22.283149145399,21.7123717595025,21.91024125328,46673.1875828576,0.0,1.0
2018-06-18,29.23,29.4,28.87,28.97,18935,22.2450973196726,22.3744735271424,21.9711241744423,22.0472278258951,24880.5407342738,0.0,1.0
2018-06-19,29.54,29.66,29.15,29.15,19582,22.4810186391765,22.5723430209199,22.1842143985103,22.1842143985103,25730.6970508872,0.0,1.0
2018-06-20,29.55,29.88,29.37,29.65,20782,22.4886290043217,22.7397710541162,22.3516424317066,22.5647326557746,27307.4939286866,0.0,1.0
2018-06-21,29.23,29.6,28.91,29.48,33137,22.2450973196726,22.5266808300482,22.0015656350234,22.4353564483047,43541.9317830279,0.0,1.0
2018-06-22,29.32,29.56,28.83,29.37,151267,22.3135906059802,22.496239369467,21.9406827138611,22.3516424317066,198764.444428381,0.0,1.0
2018-06-25,28.71,29.17,28.58,29.05,74150,21.8493583321177,22.1994351288009,21.7504235852289,22.1081107470574,97432.9070740114,0.0,1.0
2018-06-26,28.33,28.78,27.69,28.78,41827,21.5601644565968,21.9026308881347,21.0731010872984,21.9026308881347,54960.5691730907,0.0,1.0
2018-06-27,27.77,28.38,27.77,28.22,22995,21.1339840084607,21.5982162823232,21.1339840084607,21.4764504399986,30215.370170828,0.0,1.0
2018-06-28,28.01,28.17,27.32,27.82,43616,21.3166327719476,21.4383986142722,20.7915175769228,21.1720358341872,57311.3105184098,0.0,1.0
2018-06-29,28.24,28.36,28.04,28.13,50523,21.4916711702892,21.5829955520326,21.3394638673835,21.4079571536911,66387.0905475426,0.0,1.0
2018-07-02,28.6,28.97,28.19,28.19,63270,21.7656443155195,22.0472278258951,21.4536193445628,21.4536193445628,83136.6153819651,0.0,1.0
2018-07-03,28.78,29.08,28.68,28.68,18205,21.9026308881347,22.1309418424933,21.8265272366818,21.8265272366818,23921.3226336126,0.0,1.0
2018-07-05,29.09,29.34,28.72,28.8,22508,22.1385522076386,22.3288113362707,21.856968697263,21.9178516184253,29575.4534379211,0.0,1.0
2018-07-06,29.02,29.36,28.94,29.1,19407,22.0852796516216,22.3440320665613,22.0243967304593,22.1461625727839,25500.7475062082,0.0,1.0
2018-07-09,29.35,29.57,29.03,29.07,37170,22.336421701416,22.5038497346123,22.0928900167668,22.123331477348,48841.2832898315,0.0,1.0
2018-07-10,28.96,29.44,28.84,29.44,20273,22.0396174607498,22.4049149877236,21.9482930790064,22.4049149877236,26638.6692530201,0.0,1.0
2018-07-11,28.75,29.19,28.13,28.88,27712,21.8797997926988,22.2146558590914,21.4079571536911,21.9787345395875,36413.4958979772,0.0,1.0
2018-07-12,28.5,28.88,28.13,28.88,26561,21.6895406640667,21.9787345395875,21.4079571536911,21.9787345395875,34901.084892688,0.0,1.0
2018-07-13,28.33,28.94,28.21,28.63,14015,21.5601644565968,22.0243967304593,21.4688400748533,21.7884754109554,18415.673535297,0.0,1.0
2018-07-16,28.56,28.58,28.26,28.27,20896,21.7352028549384,21.7504235852289,21.5068919005798,21.5145022657251,27457.2896320774,0.0,1.0
2018-07-17,28.43,28.89,28.39,28.46,17349,21.6362681080497,21.9863449047328,21.6058266474685,21.6590992034855,22796.5408607825,0.0,1.0
2018-07-18,28.73,28.74,28.36,28.39,26464,21.8645790624082,21.8721894275535,21.5829955520326,21.6058266474685,34773.627145066,0.0,1.0
2018-07-19,28.91,28.99,28.64,28.64,24936,22.0015656350234,22.0624485561857,21.7960857761007,21.7960857761007,32765.8391206682,0.0,1.0
2018-07-20,29.05,29.16,28.03,28.83,27247,22.1081107470574,22.1918247636556,21.3318535022382,21.9406827138611,35802.48710783,0.0,1.0
2018-07-23,29.45,29.55,29.1,29.1,27237,22.4125253528689,22.4886290043217,22.1461625727839,22.1461625727839,35789.3471338483,0.0,1.0
2018-07-24,29.35,29.6,29.22,29.6,11143,22.336421701416,22.5266808300482,22.2374869545273,22.5266808300482,14641.8730077641,0.0,1.0
2018-07-25,29.24,29.44,29.01,29.44,14848,22.2527076848179,22.4049149877236,22.0776692864763,22.4049149877236,19510.2333679693,0.0,1.0
2018-07-26,29.84,29.86,28.86,29.31,21320,22.7093295935351,22.7245503238256,21.963513809297,22.3059802408349,28014.4245288998,0.0,1.0
2018-07-27,29.45,30.01,29.34,29.84,42132,22.4125253528689,22.8387058010049,22.3288113362707,22.7093295935351,55361.3383795313,0.0,1.0
2018-07-30,29.38,29.83,29.29,29.56,21166,22.3592527968519,22.7017192283898,22.2907595105443,22.496239369467,27812.0689295823,0.0,1.0
2018-07-31,29.54,29.68,29.36,29.49,30606,22.4810186391765,22.5875637512105,22.3440320665613,22.44296681345,40216.2043682696,0.0,1.0
2018-08-01,29.44,29.61,29.4,29.4,11761,22.5266808300482,22.6567601690804,22.4960739267465,22.4960739267465,15370.3886787506,0.16,1.0
2018-08-02,29.75,29.78,29.26,29.64,23007,22.7638843306363,22.7868395081126,22.3889497651905,22.6797153465567,30067.7265820946,0.0,1.0
2018-08-03,29.1,29.75,29.02,29.67,14808,22.2665221519838,22.7638843306363,22.2053083453804,22.7026705240329,19352.4968586802,0.0,1.0
2018-08-06,29.18,29.24,28.63,29.24,11188,22.3277359585872,22.3736463135397,21.9068910381888,22.3736463135397,14621.5380101914,0.0,1.0
2018-08-07,29.19,29.26,29.04,29.17,11583,22.3353876844126,22.3889497651905,22.2206117970312,22.3200842327617,15137.7614204547,0.0,1.0
2018-08-08,29.68,29.68,29.02,29.18,139203,22.7103222498584,22.7103222498584,22.2053083453804,22.3277359585872,181923.664250328,0.0,1.0
2018-08-09,29.44,29.68,29.15,29.66,14773,22.5266808300482,22.7103222498584,22.3047807811109,22.6950187982075,19306.7555438468,0.0,1.0
2018-08-10,29.2,29.3,29.04,29.24,41884,22.343039410238,22.4195566684922,22.2206117970312,22.3736463135397,54737.9780138414,0.0,1.0
2018-08-13,29.2,29.25,29.0,29.25,124806,22.343039410238,22.3812980393651,22.1900048937295,22.3812980393651,163108.301117264,0.0,1.0
2018-08-14,29.48,29.5,29.2,29.23,20867,22.5572877333499,22.5725911850007,22.343039410238,22.3659945877143,27270.9719037061,0.0,1.0
2018-08-15,29.25,29.32,29.02,29.31,27267,22.3812980393651,22.4348601201431,22.2053083453804,22.4272083943177,35635.0980446809,0.0,1.0
2018-08-16,29.37,29.45,29.16,29.29,25815,22.4731187492702,22.5343325558736,22.3124325069363,22.4119049426668,33737.4869264473,0.0,1.0
2018-08-17,29.63,29.72,29.27,29.32,135875,22.6720636207312,22.74092915316,22.396601491016,22.4348601201431,177574.318657022,0.0,1.0
2018-08-20,29.58,29.64,29.28,29.64,23688,22.6338049916041,22.6797153465567,22.4042532168414,22.6797153465567,30957.7218792827,0.0,1.0
2018-08-21,29.74,29.91,29.52,29.63,157969,22.7562326048109,22.8863119438431,22.5878946366516,22.6720636207312,206448.850369318,0.0,1.0
2018-08-22,29.99,30.0,29.62,29.67,22497,22.9475257504465,22.9551774762719,22.6644118949058,22.7026705240329,29401.2102802357,0.0,1.0
2018-08-23,29.92,29.98,29.7,29.97,37367,22.8939636696685,22.9398740246211,22.7256257015092,22.9322222987956,48834.7346109067,0.0,1.0
2018-08-24,29.94,30.0,29.79,29.92,139737,22.9092671213194,22.9551774762719,22.794491233938,22.8939636696685,182621.546025216,0.0,1.0
2018-08-27,29.71,29.99,29.71,29.93,36840,22.7332774273346,22.9475257504465,22.7332774273346,22.901615395494,48146.0010989858,0.0,1.0
2018-08-28,29.21,29.7,28.24,29.7,58700,22.3506911360634,22.7256257015092,21.6084737309973,22.7256257015092,76714.7194492526,0.0,1.0
2018-08-29,29.49,29.61,29.11,29.11,49040,22.5649394591753,22.6567601690804,22.2741738778092,22.2741738778092,64090.1165552188,0.0,1.0
2018-08-30,29.41,29.62,29.23,29.5,35965,22.5037256525719,22.6644118949058,22.3659945877143,22.5725911850007,47002.4682281493,0.0,1.0
2018-08-31,29.67,29.7,28.91,29.38,26952,22.7026705240329,22.7256257015092,22.1211393613007,22.4807704750956,35223.4262111798,0.0,1.0
2018-09-04,29.5,29.71,29.2,29.67,26026,22.5725911850007,22.7332774273346,22.343039410238,22.7026705240329,34013.2417101575,0.0,1.0
2018-09-05,30.06,30.09,29.28,29.54,32686,23.0010878312245,23.0240430087007,22.4042532168414,22.6031980883024,42717.1604756092,0.0,1.0
2018-09-06,30.3,30.3,29.45,30.06,20925,23.1847292510346,23.1847292510346,22.5343325558736,23.0010878312245,27346.7717968588,0.0,1.0
2018-09-07,30.36,30.45,30.0,30.3,25794,23.2306396059872,23.299505138416,22.9551774762719,23.1847292510346,33710.0421375471,0.0,1.0
2018-09-10,30.9,31.19,30.39,30.43,37481,23.6438328005601,23.8657328494974,23.2535947834635,23.2842016867652,48983.7206077927,0.0,1.0
2018-09-11,30.53,31.09,30.25,30.87,27091,23.3607189450194,23.7892155912431,23.1464706219075,23.6208776230838,35405.0845758041,0.0,1.0
2018-09-12,30.43,30.63,30.05,30.49,32627,23.2842016867652,23.4372362032736,22.993436105399,23.3301120417177,42640.0536877471,0.0,1.0
2018-09-13,30.35,30.65,30.09,30.52,24300,23.2229878801618,23.4525396549245,23.0240430087007,23.353067219194,31757.5414415133,0.0,1.0
2018-09-14,30.61,30.73,29.871,30.4,142707,23.4219327516228,23.5137534615279,22.8564702131239,23.2612465092889,186503.023312512,0.0,1.0
2018-09-17,30.4,30.58,30.29,30.48,32620,23.2612465092889,23.3989775741465,23.1770775252092,23.3224603158923,42630.9054247805,0.0,1.0
2018-09-18,30.42,30.88,30.26,30.5,33980,23.2765499609397,23.6285293489092,23.1541223477329,23.3377637675431,44408.2822297377,0.0,1.0
2018-09-19,30.1,30.58,29.97,30.49,43193,23.0316947345262,23.3989775741465,22.9322222987956,23.3301120417177,56448.7031886125,0.0,1.0
2018-09-20,30.42,30.79,30.26,30.26,50085,23.2765499609397,23.5596638164804,23.1541223477329,23.1541223477329,65455.8215266749,0.0,1.0
2018-09-21,29.91,31.02,29.67,30.44,185558,22.8863119438431,23.7356535104652,22.7026705240329,23.2918534125906,242504.768510467,0.0,1.0
2018-09-24,29.76,30.43,29.58,30.0,40219,22.7715360564617,23.2842016867652,22.6338049916041,22.9551774762719,52561.9983224786,0.0,1.0
2018-09-25,29.49,30.03,29.48,29.84,24871,22.5649394591753,22.9781326537482,22.5572877333499,22.8327498630651,32503.7783206535,0.0,1.0
2018-09-26,28.97,29.87,28.91,29.57,20662,22.1670497162532,22.8557050405414,22.1211393613007,22.6261532657787,27003.0584882531,0.0,1.0
2018-09-27,28.87,29.31,28.81,29.08,21928,22.090532457999,22.4272083943177,22.0446221030465,22.2512187003329,28657.5871905146,0.0,1.0
2018-09-28,28.9,29.1,28.73,28.83,27432,22.1134876354753,22.2665221519838,21.9834082964431,22.0599255546973,35850.7356717529,0.0,1.0
2018-10-01,28.29,29.0,28.22,28.9,29864,21.6467323601244,22.1900048937295,21.5931702793465,22.1134876354753,39029.1036053233,0.0,1.0
2018-10-02,27.88,28.27,27.66,28.27,38825,21.333011601282,21.6314289084736,21.1646736331227,21.6314289084736,50740.1870973975,0.0,1.0
2018-10-03,28.57,28.58,27.52,27.97,16571,21.8609806832363,21.8686324090617,21.0575494715668,21.4018771337109,21656.5522315769,0.0,1.0
2018-10-04,28.49,29.02,28.16,28.56,38765,21.7997668766329,22.2053083453804,21.5472599243939,21.8533289574109,50661.7734148258,0.0,1.0
2018-10-05,27.73,28.57,27.59,28.45,35114,21.2182357139007,21.8609806832363,21.1111115523447,21.7691599733312,45890.3008303415,0.0,1.0
2018-10-08,28.1,28.39,27.63,27.73,45959,21.5013495694414,21.7232496183787,21.1417184556464,21.2182357139007,60063.5739551651,0.0,1.0
2018-10-09,28.11,28.51,27.94,27.94,28784,21.5090012952668,21.8150703282837,21.3789219562346,21.3789219562346,37617.6573190338,0.0,1.0
2018-10-10,27.77,28.4,27.71,28.1,108176,21.2488426172024,21.7309013442041,21.2029322622498,21.5013495694414,141374.642097825,0.0,1.0
2018-10-11,27.41,27.96,27.09,27.64,80113,20.9733804874871,21.3942254078854,20.7285252610735,21.1493701814719,104699.255864361,0.0,1.0
2018-10-12,26.6,27.89,26.4,27.55,74678,20.3535906956278,21.3406633271075,20.2005561791193,21.080504649043,97596.2831180795,0.0,1.0
2018-10-15,26.95,27.21,26.57,27.11,29587,20.6214010995176,20.8203459709786,20.3306355181515,20.7438287127244,38667.0937707842,0.0,1.0
2018-10-16,27.3,27.42,26.75,26.97,31340,20.8892115034074,20.9810322133125,20.4683665830091,20.6367045511685,40958.0801965857,0.0,1.0
2018-10-17,27.22,27.46,26.92,27.23,25354,20.8279976968041,21.0116391166142,20.5984459220413,20.8356494226295,33135.0084653551,0.0,1.0
2018-10-18,26.94,27.23,26.85,27.13,23970,20.6137493736922,20.8356494226295,20.5448838412634,20.7591321643752,31326.2661873693,0.0,1.0
2018-10-19,26.95,27.14,26.83,26.83,45257,20.6214010995176,20.7667838902007,20.5295803896125,20.5295803896125,59146.133869077,0.0,1.0
2018-10-22,26.18,26.99,25.79,26.94,60169,20.03221821096,20.6520080028193,19.7338009037684,20.6137493736922,78634.5477775479,0.0,1.0
2018-10-23,26.95,27.61,26.6,27.61,84190,20.6214010995176,21.1264150039956,20.3535906956278,21.1264150039956,110027.465595103,0.0,1.0
2018-10-24,25.93,27.37,25.9,26.98,55700,19.8409250653244,20.9427735841854,19.8179698878481,20.6443562769939,72794.0353206704,0.0,1.0
2018-10-25,27.28,27.28,26.12,26.12,35327,20.8739080517566,20.8739080517566,19.9863078560074,19.9863078560074,46168.6694034709,0.0,1.0
2018-10-26,27.08,27.36,26.81,27.11,45838,20.7208735352481,20.93512185836,20.5142769379617,20.7438287127244,59905.4396953124,0.0,1.0
2018-10-29,27.46,27.96,27.18,27.21,39331,21.0116391166142,21.3942254078854,20.7973907935024,20.8203459709786,51401.4758204183,0.0,1.0
2018-10-30,27.59,27.76,27.05,27.46,26666,21.1111115523447,21.241190891377,20.6979183577718,21.0116391166142,34849.654324255,0.0,1.0
2018-10-31,27.23,27.71,27.13,27.71,39282,20.9580770358363,21.3275179824834,20.8811101719514,21.3275179824834,51037.5478709713,0.16,1.0
2018-11-01,26.99,27.65,26.96,27.23,20068,20.7733565625127,21.2813378641525,20.7502665033473,20.9580770358363,26073.5581353967,0.0,1.0
2018-11-02,27.81,27.89,27.02,27.09,23866,21.4044848463682,21.4660583374761,20.7964466216781,20.8503234263975,31008.1492156358,0.0,1.0
2018-11-05,27.57,28.19,27.45,27.8,31172,21.2197643730446,21.6969589291305,21.1274041363829,21.3967881599797,40500.5458539261,0.0,1.0
2018-11-06,27.83,27.83,27.34,27.5,13315,21.4198782191452,21.4198782191452,21.0427405861096,21.1658875683253,17299.652510106,0.0,1.0
2018-11-07,27.91,27.97,27.6,27.86,19601,21.481451710253,21.5276318285839,21.2428544322101,21.4429682783106,25466.8035186323,0.0,1.0
2018-11-08,28.14,28.2,27.51,27.77,24889,21.6584754971881,21.704655615519,21.1735842547138,21.3736981008143,32337.2926266638,0.0,1.0
2018-11-09,28.16,28.29,27.95,28.12,173125,21.6738688699651,21.7739257930153,21.512238455807,21.6430821244112,224934.460444018,0.0,1.0
2018-11-12,28.09,28.5,27.81,28.16,27551,21.6199920652457,21.9355562071735,21.4044848463682,21.6738688699651,35795.9238682637,0.0,1.0
2018-11-13,28.19,28.39,27.9,28.08,76024,21.6969589291305,21.8508926569002,21.4737550238645,21.6122953788572,98774.9742717463,0.0,1.0
2018-11-14,27.31,28.4,27.16,28.4,35652,21.0196505269441,21.8585893432886,20.9042002311169,21.8585893432886,46321.2325415171,0.0,1.0
2018-11-15,27.58,27.68,27.11,27.11,15925,21.2274610594331,21.3044279233179,20.8657167991745,20.8657167991745,20690.7222097964,0.0,1.0
2018-11-16,27.35,27.71,27.02,27.45,31673,21.050437272498,21.3275179824834,20.7964466216781,21.1274041363829,41151.4753250161,0.0,1.0
2018-11-19,27.45,27.58,26.9,27.33,39921,21.1274041363829,21.2274610594331,20.7040863850164,21.0350438997211,51867.7752802059,0.0,1.0
2018-11-20,27.41,27.56,27.17,27.32,82350,21.0966173908289,21.2120676866562,20.9118969175054,21.0273472133326,106994.095697126,0.0,1.0
2018-11-21,26.99,27.46,26.88,27.41,18015,20.7733565625127,21.1351008227713,20.6886930122394,21.0966173908289,23406.1764903913,0.0,1.0
2018-11-23,26.93,26.95,26.63,26.91,6845,20.7271764441818,20.7425698169588,20.4962758525273,20.7117830714048,8893.43758405375,0.0,1.0
2018-11-26,27.71,27.86,26.67,26.98,75349,21.3275179824834,21.4429682783106,20.5270625980813,20.7656598761242,97897.9734873434,0.0,1.0
2018-11-27,27.74,28.02,27.6,27.6,31808,21.3506080416488,21.5661152605263,21.2428544322101,21.2428544322101,41326.8754818966,0.0,1.0
2018-11-28,28.31,28.46,27.5,27.75,84422,21.7893191657923,21.9047694616195,21.1658875683253,21.3583047280373,109686.163290137,0.0,1.0
2018-11-29,28.21,28.5,28.01,28.32,21525,21.7123523019075,21.9355562071735,21.5584185741379,21.7970158521808,27966.5805692851,0.0,1.0
2018-11-30,28.4,28.78,28.05,28.22,47338,21.8585893432886,22.151063426051,21.5892053196918,21.720048988296,61504.3898252647,0.0,1.0
2018-12-03,28.22,28.67,27.93,28.67,55036,21.720048988296,22.0663998757777,21.49684508303,22.0663998757777,71506.096548719,0.0,1.0
2018-12-04,26.65,28.92,26.46,28.11,35556,20.5116692253043,22.2588170354897,20.3654321839232,21.6353854380227,46196.5035410687,0.0,1.0
2018-12-06,26.68,26.73,25.94,26.49,43560,20.5347592844698,20.5732427164122,19.9652044917221,20.3885222430886,56595.7839534522,0.0,1.0
2018-12-07,26.69,27.43,26.43,26.69,33417,20.5424559708582,21.1120107636059,20.3423421247577,20.5424559708582,43417.3854998283,0.0,1.0
2018-12-10,26.53,27.35,26.16,26.51,33176,20.4193089886425,21.050437272498,20.1345315922687,20.4039156158656,43104.263738286,0.0,1.0
2018-12-11,26.48,27.04,26.35,26.69,9740,20.3808255567001,20.8118399944551,20.2807686336499,20.5424559708582,12654.7965038252,0.0,1.0
2018-12-12,26.66,26.98,26.57,26.78,21292,20.5193659116928,20.7656598761242,20.4500957341965,20.6117261483546,27663.8528911136,0.0,1.0
2018-12-13,25.99,27.81,25.8,26.76,56541,20.0036879236645,21.4044848463682,19.8574508822833,20.5963327755776,73461.4834828317,0.0,1.0
2018-12-14,25.28,25.91,23.32,25.91,66134,19.4572231900823,19.9421144325567,17.9486726579398,19.9421144325567,85925.2887047203,0.0,1.0
2018-12-17,25.36,25.9,24.72,25.01,40728,19.5187966811901,19.9344177461682,19.0262087523273,19.2494126575933,52916.2784402253,0.0,1.0
2018-12-18,24.76,26.2,24.68,25.48,27598,19.0569954978812,20.1653183378226,18.9954220067734,19.6111569178519,35856.9891080666,0.0,1.0
2018-12-19,23.88,25.035,23.8,24.83,25487,18.3796870956948,19.2686543735645,18.318113604587,19.1108723026006,33114.2503586235,0.0,1.0
2018-12-20,24.03,24.47,23.24,23.87,35015,18.4951373915221,18.8337915926153,17.887099166832,18.3719904093063,45493.6036531251,0.0,1.0
2018-12-21,23.63,24.18,23.58,24.06,63326,18.1872699359828,18.6105876873493,18.1487865040404,18.5182274506875,82276.9654416051,0.0,1.0
2018-12-24,22.97,23.82,22.97,23.3,13629,17.679288634343,18.3335069773639,17.679288634343,17.9332792851629,17707.6202824059,0.0,1.0
2018-12-26,23.94,24.23,22.94,23.1,29520,18.4258672140257,18.6490711192917,17.6561985751775,17.7793455573932,38354.1676378768,0.0,1.0
2018-12-27,23.54,24.81,22.98,23.67,27574,18.1179997584864,19.0954789298236,17.6869853207314,18.2180566815367,35825.8068579545,0.0,1.0
2018-12-28,24.09,24.3,23.47,23.47,25604,18.5413175098529,18.7029479240111,18.0641229537671,18.0641229537671,33266.26382792,0.0,1.0
2018-12-31,24.03,24.19,23.84,24.1,16598,18.4951373915221,18.6182843737378,18.3489003501409,18.5490141962414,21565.1244733563,0.0,1.0
2019-01-02,24.37,24.38,23.83,23.87,87403,18.7568247287304,18.7645214151189,18.3412036637524,18.3719904093063,113559.258606143,0.0,1.0
2019-01-03,24.27,24.71,24.23,24.23,77422,18.6798578648456,19.0185120659388,18.6490711192917,18.6490711192917,100591.340340776,0.0,1.0
2019-01-04,24.55,24.85,24.3,24.3,47140,18.8953650837231,19.1262656753776,18.7029479240111,18.7029479240111,61247.1362618399,0.0,1.0
2019-01-07,24.76,24.95,24.35,24.35,62863,19.0569954978812,19.2032325392624,18.7414313559535,18.7414313559535,81675.4078665262,0.0,1.0
2019-01-08,25.26,25.38,24.88,24.88,17295,19.4418298173053,19.5341900539671,19.149355734543,19.149355734543,22470.7089870285,0.0,1.0
2019-01-09,25.1,25.38,24.88,25.38,21295,19.3186828350896,19.5341900539671,19.149355734543,19.5341900539671,27667.7506723776,0.0,1.0
2019-01-10,25.08,25.42,24.61,24.97,13471,19.3032894623126,19.564976799521,18.941545202054,19.2186259120393,17502.3371358347,0.0,1.0
2019-01-11,25.05,25.15,24.75,24.94,18992,19.2801994031472,19.357166267032,19.0492988114927,19.1955358528739,24675.5539220378,0.0,1.0
2019-01-14,24.86,25.41,24.85,24.89,26098,19.133962361766,19.5572801131326,19.1262656753776,19.1570524209315,33908.0984760607,0.0,1.0
2019-01-15,24.94,25.08,24.67,24.68,20258,19.1955358528739,19.3032894623126,18.9877253203849,18.9954220067734,26320.4176154508,0.0,1.0
2019-01-16,25.48,25.49,25.07,25.16,22710,19.6111569178519,19.6188536042404,19.2955927759242,19.3648629534205,29506.2041685699,0.0,1.0
2019-01-17,25.58,25.85,25.32,25.39,25605,19.6881237817367,19.8959343142258,19.4880099356362,19.5418867403556,33267.5630883414,0.0,1.0
2019-01-18,26.25,26.25,25.3,25.57,96330,20.203801769765,20.203801769765,19.4726165628593,19.6804270953483,125157.756387421,0.0,1.0
2019-01-22,26.75,27.5774,25.85,25.85,132412,20.5886360891891,21.2254599209721,19.8959343142258,19.8959343142258,172037.670910113,0.0,1.0
2019-01-23,26.75,26.97,25.87,26.75,38648,20.5886360891891,20.7579631897357,19.9113276870027,20.5886360891891,50213.8167638436,0.0,1.0
2019-01-24,26.13,27.19,25.97,26.75,31883,20.1114415331032,20.9272902902823,19.9882945508875,20.5886360891891,41424.3200134969,0.0,1.0
2019-01-25,26.91,26.98,26.25,26.25,52866,20.7117830714048,20.7656598761242,20.203801769765,20.203801769765,68686.7014344173,0.0,1.0
2019-01-28,26.92,27.02,26.44,26.75,39981,20.7194797577933,20.7964466216781,20.3500388111462,20.5886360891891,51945.7309054862,0.0,1.0
2019-01-29,26.94,27.22,26.74,27.12,20475,20.7348731305703,20.9503803494478,20.5809394028006,20.873413485563,26602.357126881,0.0,1.0
2019-01-30,26.63,27.2,26.5,26.93,32221,20.63481620752,21.0764927091455,20.5340829703072,20.867277524165,41582.4023519677,0.18,1.0
2019-01-31,26.6,26.86,26.31,26.51,32018,20.6115700758555,20.8130365502812,20.3868574697654,20.541831680862,41320.4232800131,0.0,1.0
2019-02-01,26.76,26.89,26.4,26.8,23449,20.7355494447329,20.8362826819457,20.4565958647589,20.7665442869522,30261.8091540078,0.0,1.0
2019-02-04,26.77,26.87,26.42,26.86,13635,20.7432981552877,20.820785260836,20.4720932858685,20.8130365502812,17596.4760891679,0.0,1.0
2019-02-05,26.74,26.88,26.71,26.75,6230,20.7200520236232,20.8285339713908,20.6968058919587,20.727800734178,8040.04738067589,0.0,1.0
2019-02-06,26.56,26.73,26.48,26.55,14425,20.5805752336362,20.7123033130684,20.5185855491975,20.5728265230814,18616.0005563804,0.0,1.0
2019-02-07,26.84,27.48,26.69,26.74,27503,20.7975391291715,21.2934566046808,20.681308470849,20.7200520236232,35493.6473692985,0.0,1.0
2019-02-08,26.63,26.86,26.62,26.77,29652,20.63481620752,20.8130365502812,20.6270674969652,20.7432981552877,38267.0120275766,0.0,1.0
2019-02-11,26.7,26.84,26.32,26.69,22118,20.6890571814039,20.7975391291715,20.3946061803202,20.681308470849,28544.1040073498,0.0,1.0
2019-02-12,27.16,27.19,26.18,26.75,27700,21.0454978669262,21.0687439985907,20.2861242325525,20.727800734178,35747.8832174514,0.0,1.0
2019-02-13,27.25,27.37,27.04,27.17,10690,21.1152362619197,21.2082207885777,20.9525133402682,21.053246577481,13795.8437398756,0.0,1.0
2019-02-14,26.96,27.24,26.69,27.08,21002,20.8905236558295,21.1074875513648,20.681308470849,20.9835081824875,27103.8643802497,0.0,1.0
2019-02-15,27.4,27.81,26.67,27.01,32481,21.2314669202422,21.5491640529903,20.6658110497394,20.9292672086037,41917.9420500375,0.0,1.0
2019-02-19,27.34,27.44,27.25,27.39,21714,21.1849746569132,21.2624617624615,21.1152362619197,21.2237182096873,28022.7269380411,0.0,1.0
2019-02-20,27.13,27.3,24.17,27.17,45683,21.0222517352617,21.1539798146938,18.7286334110311,21.053246577481,58955.6154881889,0.0,1.0
2019-02-21,27.3,27.31,27.0448,27.12,17721,21.1539798146938,21.1617285252487,20.9562327213345,21.0145030247068,22869.6114980671,0.0,1.0
2019-02-22,27.46,27.46,27.02,27.3,17042,21.2779591835712,21.2779591835712,20.9370159191585,21.1539798146938,21993.3366711843,0.0,1.0
2019-02-25,27.3,27.5,26.3901,27.5,75896,21.1539798146938,21.3089540257905,20.4489246413096,21.3089540257905,97946.6189412165,0.0,1.0
2019-02-26,26.94,27.32,26.9,27.29,22448,20.8750262347198,21.1694772358035,20.8440313925005,21.146231104139,28969.9813164387,0.0,1.0
2019-02-27,27.05,27.13,26.61,26.93,34546,20.960262050823,21.0222517352617,20.6193187864104,20.867277524165,44582.9015750931,0.0,1.0
2019-02-28,26.95,27.22,26.92,27.22,25167,20.8827749452747,21.0919901302552,20.8595288136102,21.0919901302552,32478.95223587,0.0,1.0
2019-03-01,27.12,27.25,26.77,27.06,21294,21.0145030247068,21.1152362619197,20.7432981552877,20.9680107613778,27480.7012719282,0.0,1.0
2019-03-04,27.15,27.26,27.0,27.0,48446,21.0377491563713,21.1229849724745,20.9215184980488,20.9215184980488,62521.3700488323,0.0,1.0
2019-03-05,26.95,27.14,26.83,27.04,16170,20.8827749452747,21.0300004458165,20.7897904186167,20.9525133402682,20867.9881453498,0.0,1.0
2019-03-06,26.09,27.0,26.09,26.96,38891,20.216385837559,20.9215184980488,20.216385837559,20.8905236558295,50190.286144762,0.0,1.0
2019-03-07,25.39,26.1,25.39,26.1,18655,19.6739760987207,20.2241345481139,19.6739760987207,20.2241345481139,24074.9733365183,0.0,1.0
2019-03-08,25.37,25.82,25.18,25.25,35858,19.6584786776111,20.0071706525786,19.5112531770692,19.5654941509531,46276.0865130459,0.0,1.0
2019-03-11,25.88,25.96,25.26,25.32,19642,20.0536629159076,20.1156526003462,19.5732428615079,19.6197351248369,25348.7336518837,0.0,1.0
2019-03-12,25.56,25.92,25.51,25.87,12624,19.8057041781529,20.0846577581269,19.7669606253787,20.0459142053527,16291.7428785959,0.0,1.0
2019-03-13,25.66,25.82,25.54,25.65,21823,19.8831912837012,20.0071706525786,19.7902067570432,19.8754425731464,28163.3955037705,0.0,1.0
2019-03-14,25.5,26.0,25.4,25.66,17903,19.7592119148239,20.1466474425655,19.6817248092756,19.8831912837012,23104.489286716,0.0,1.0
2019-03-15,25.64,25.82,25.43,25.5,69501,19.8676938625916,20.0071706525786,19.7049709409401,19.7592119148239,89693.632905996,0.0,1.0
2019-03-18,25.86,25.87,25.63,25.63,7494,20.0381654947979,20.0459142053527,19.8599451520367,19.8599451520367,9671.28652821592,0.0,1.0
2019-03-19,25.23,26.04,25.1725,26.04,13035,19.5499967298434,20.1776422847849,19.5054416441531,20.1776422847849,16822.1537090065,0.0,1.0
2019-03-20,24.28,25.45,23.92,25.24,21082,18.8138692271343,19.7204683620497,18.5349156471603,19.5577454403982,27207.1073642711,0.0,1.0
2019-03-21,24.03,24.46,23.89,24.23,16438,18.6201514632635,18.9533460171213,18.5116695154958,18.7751256743601,21213.8521418219,0.0,1.0
2019-03-22,23.17,23.98,22.68,23.88,56842,17.9537623555478,18.5814079104893,17.574075538361,18.503920804941,73356.721221891,0.0,1.0
2019-03-25,23.68,23.71,23.06,23.16,25034,18.3489465938443,18.3721927255088,17.8685265394447,17.946013644993,32307.3107749343,0.0,1.0
2019-03-26,24.2,24.2,23.8,23.8,17446,18.7518795426956,18.7518795426956,18.4419311205023,18.4419311205023,22514.7137404931,0.0,1.0
2019-03-27,24.32,24.49,24.05,24.1,11584,18.8448640693536,18.9765921487858,18.6356488843731,18.6743924371473,14949.5840863162,0.0,1.0
2019-03-28,24.42,24.47,24.26,24.44,7619,18.9223511749019,18.9610947276761,18.7983718060246,18.9378485960116,9832.60369074958,0.0,1.0
2019-03-29,24.3,24.8,24.04,24.59,24408,18.829366648244,19.2168021759856,18.6279001738183,19.0540792543341,31499.4344249658,0.0,1.0
2019-04-01,24.7,24.89,24.37,24.46,13964,19.1393150704373,19.2865405709791,18.8836076221278,18.9533460171213,18021.0628609564,0.0,1.0
2019-04-02,24.66,24.69,24.3,24.52,8784,19.1083202282179,19.1315663598824,18.829366648244,18.9998382804503,11336.079645563,0.0,1.0
2019-04-03,24.59,25.03,24.35,24.79,22482,19.0540792543341,19.3950225187468,18.8681102010181,19.2090534654308,29013.8595846478,0.0,1.0
2019-04-04,24.58,24.74,24.24,24.59,15818,19.0463305437793,19.1703099126566,18.782874384915,19.0540792543341,20413.7190156551,0.0,1.0
2019-04-05,25.01,25.15,24.59,24.59,17526,19.3795250976371,19.4880070454047,19.0540792543341,19.0540792543341,22617.9567245146,0.0,1.0
2019-04-08,24.79,25.0,24.62,25.0,18602,19.2090534654308,19.3717763870823,19.0773253859986,19.3717763870823,24006.574859604,0.0,1.0
2019-04-09,24.36,24.78,24.36,24.7,9267,18.875858911573,19.2013047548759,18.875858911573,19.1393150704373,11959.4091615928,0.0,1.0
2019-04-10,24.89,24.89,24.27,24.27,11074,19.2865405709791,19.2865405709791,18.8061205165795,18.8061205165795,14291.410063179,0.0,1.0
2019-04-11,24.63,24.89,24.63,24.86,5994,19.0850740965534,19.2865405709791,19.0850740965534,19.2632944393146,7735.48057781243,0.0,1.0
2019-04-12,25.13,25.13,24.71,24.84,14604,19.4725096242951,19.4725096242951,19.1470637809921,19.2477970182049,18847.0067331285,0.0,1.0
2019-04-15,24.55,25.44,24.55,25.39,11652,19.0230844121148,19.7127196514949,19.0230844121148,19.6739760987207,15037.3406227344,0.0,1.0
2019-04-16,24.55,24.97,24.53,24.53,26848,19.0230844121148,19.3485302554178,19.0075869910051,19.0075869910051,34648.3454376222,0.0,1.0
2019-04-17,24.72,24.81,24.32,24.68,14447,19.1548124915469,19.2245508865404,18.8448640693536,19.1238176493276,18644.3923769864,0.0,1.0
2019-04-18,24.45,24.68,24.27,24.59,15829,18.9455973065664,19.1238176493276,18.8061205165795,19.0540792543341,20427.9149259581,0.0,1.0
2019-04-22,24.99,25.31,24.01,24.01,39547,19.3640276765274,19.6119864142821,18.6046540421538,18.6046540421538,51036.8786137384,0.0,1.0
2019-04-23,25.65,26.48,24.7,24.7,78283,19.8754425731464,20.5185855491975,19.1393150704373,19.1393150704373,101027.131476959,0.0,1.0
2019-04-24,25.94,26.45,25.56,25.56,36982,20.1001551792366,20.495339417533,19.8057041781529,19.8057041781529,47726.6504385482,0.0,1.0
2019-04-25,25.97,26.09,25.77,25.95,14566,20.123401310901,20.216385837559,19.9684270998044,20.1079038897914,18797.9663157184,0.0,1.0
2019-04-26,26.24,26.33,25.53,25.98,25128,20.3326164958815,20.402354890875,19.7824580464884,20.1311500214559,32428.6212811596,0.0,1.0
2019-04-29,26.79,26.81,26.13,26.42,30318,20.7587955763973,20.774292997507,20.2473806797784,20.4720932858685,39126.5098695558,0.0,1.0
2019-04-30,26.46,27.27,26.38,26.68,61288,20.5030881280879,21.1307336830293,20.4410984436492,20.6735597602942,79094.4500588867,0.0,1.0
2019-05-01,26.34,26.6,26.02,26.35,28305,20.5495803914169,20.7524236299046,20.2999271748165,20.5573820544356,36280.7262143124,0.18,1.0
2019-05-02,26.59,26.65,26.3,26.39,21881,20.7446219668859,20.7914319449985,20.5183737393418,20.5885887065107,28046.5843594902,0.0,1.0
2019-05-03,27.56,27.59,26.39,26.66,54666,21.5013832797057,21.524788268762,20.5885887065107,20.7992336080172,70069.6760018233,0.0,1.0
2019-05-06,27.55,27.65,26.16,27.2,31401,21.493581616687,21.5715982468746,20.4091504570792,21.2205234110303,40249.1108940337,0.0,1.0
2019-05-07,27.18,27.98,27.07,27.98,30362,21.2049200849928,21.8290531264937,21.1191017917864,21.8290531264937,38917.3435548121,0.0,1.0
2019-05-08,27.0,27.31,27.0,27.23,14736,21.0644901506551,21.3063417042367,21.0644901506551,21.2439284000866,18888.280568596,0.0,1.0
2019-05-09,27.08,27.44,26.28,26.78,19777,21.1269034548052,21.4077633234806,20.5027704133043,20.8928535642423,25349.7234531163,0.0,1.0
2019-05-10,26.83,27.0,26.64,27.0,18389,20.9318618793362,21.0644901506551,20.7836302819797,21.0644901506551,23570.6155928278,0.0,1.0
2019-05-13,25.93,27.18,25.85,26.51,20010,20.2297122076476,21.2049200849928,20.1672989034976,20.6822086627358,25648.3777264934,0.0,1.0
2019-05-14,26.41,26.7,25.8,26.09,14941,20.6041920325482,20.8304402600923,20.1282905884038,20.3545388159478,19151.0450580478,0.0,1.0
2019-05-15,26.5,26.64,25.95,26.13,31054,20.674406999717,20.7836302819797,20.2453155336852,20.3857454680229,39804.3339289618,0.0,1.0
2019-05-16,26.67,26.79,26.44,26.6,10096,20.807035271036,20.9006552272611,20.6275970216045,20.7524236299046,12940.8306610033,0.0,1.0
2019-05-17,26.39,26.79,26.3,26.5,22111,20.5885887065107,20.9006552272611,20.5183737393418,20.674406999717,28341.3932988752,0.0,1.0
2019-05-20,26.44,26.97,26.29,26.29,16611,20.6275970216045,21.0410851615988,20.5105720763231,20.5105720763231,21291.6143135822,0.0,1.0
2019-05-21,26.56,26.77,26.4,26.48,18379,20.7212169778296,20.8850519012236,20.5963903695294,20.6588036736795,23557.7978128546,0.0,1.0
2019-05-22,26.13,26.52,25.9,26.52,8682,20.3857454680229,20.6900103257546,20.2063072185914,20.6900103257546,11128.3965727843,0.0,1.0
2019-05-23,25.36,26.29,25.35,25.87,12743,19.7850174155783,20.5105720763231,19.7772157525595,20.1829022295351,16333.6970199252,0.0,1.0
2019-05-24,25.64,26.0,25.48,25.8,16230,20.0034639801036,20.284323848779,19.8786373718034,20.1282905884038,20803.256896601,0.0,1.0
2019-05-28,25.66,25.87,25.52,25.64,22353,20.0190673061411,20.1829022295351,19.9098440238784,20.0034639801036,28651.5835742281,0.0,1.0
2019-05-29,25.79,25.95,25.43,25.5,13973,20.120488925385,20.2453155336852,19.8396290567096,19.8942406978409,17910.2839566362,0.0,1.0
2019-05-30,25.39,25.86,25.2,25.74,14184,19.8084224046345,20.1751005665163,19.6601908072781,20.0814806102912,18180.7391140721,0.0,1.0
2019-05-31,24.8,25.53,24.79,24.91,20949,19.3481242865276,19.9176456868972,19.3403226235089,19.433942579734,26851.9672659825,0.0,1.0
2019-06-03,25.11,25.14,24.64,24.82,18668,19.5899758401092,19.6133808291655,19.2232976782275,19.3637276125652,23928.2316540819,0.0,1.0
2019-06-04,25.8,25.8,25.035,25.035,23014,20.1282905884038,20.1282905884038,19.5314633674685,19.5314633674685,29498.8388304606,0.0,1.0
2019-06-05,25.26,26.1,25.18,25.66,13353,19.7070007853907,20.3623404789666,19.6445874812406,20.0190673061411,17115.5815982941,0.0,1.0
2019-06-06,25.33,25.53,24.82,25.34,14629,19.761612426522,19.9176456868972,19.3637276125652,19.7694140895407,18751.1303228821,0.0,1.0
2019-06-07,25.05,25.41,24.83,25.19,13457,19.5431658619967,19.8240257306721,19.3715292755839,19.6523891442593,17248.886510016,0.0,1.0
2019-06-10,25.37,25.685,25.19,25.2,19670,19.792819078597,20.038571463688,19.6523891442593,19.6601908072781,25212.5732074025,0.0,1.0
2019-06-11,25.41,25.45,25.14,25.21,14216,19.8240257306721,19.8552323827471,19.6133808291655,19.6679924702968,18221.7560099864,0.0,1.0
2019-06-12,25.36,25.8,24.41,25.34,14073,19.7850174155783,20.1282905884038,19.043859428796,19.7694140895407,18038.4617563688,0.0,1.0
2019-06-13,25.7,25.8,25.17,25.17,11865,20.0502739582161,20.1282905884038,19.6367858182218,19.6367858182218,15208.2959382731,0.0,1.0
2019-06-14,25.74,26.07,25.53,26.07,11205,20.0814806102912,20.3389354899103,19.9176456868972,20.3389354899103,14362.3224600379,0.0,1.0
2019-06-17,25.3,25.76,25.12,25.59,13780,19.7382074374657,20.0970839363287,19.597777503128,19.9644556650098,17662.9008031523,0.0,1.0
2019-06-18,25.75,25.82,25.36,25.36,8666,20.0892822733099,20.1438939144413,19.7850174155783,19.7850174155783,11107.8881248272,0.0,1.0
2019-06-19,25.42,25.9,25.38,25.79,8009,19.8318273936908,20.2063072185914,19.8006207416158,20.120488925385,10265.759980584,0.0,1.0
2019-06-20,25.47,25.785,25.19,25.54,10801,19.8708357087846,20.1165880938756,19.6523891442593,19.925447349916,13844.4841491182,0.0,1.0
2019-06-21,25.44,25.62,25.15,25.25,38968,19.8474307197284,19.9878606540661,19.6211824921843,19.6991991223719,49948.3249997996,0.0,1.0
2019-06-24,25.32,25.59,25.25,25.36,16250,19.7538107635032,19.9644556650098,19.6991991223719,19.7850174155783,20828.8924565476,0.0,1.0
2019-06-25,25.76,25.8,25.15,25.19,21398,20.0970839363287,20.1282905884038,19.6211824921843,19.6523891442593,27427.4855867818,0.0,1.0
2019-06-26,25.55,26.0,25.33,25.82,13075,19.9332490129347,20.284323848779,19.761612426522,20.1438939144413,16759.2473150375,0.0,1.0
2019-06-27,26.19,26.27,25.59,25.59,33335,20.4325554461354,20.4949687502855,19.9644556650098,19.9644556650098,42728.0695408624,0.0,1.0
2019-06-28,27.12,27.5,26.15,26.3,112474,21.1581101068802,21.4545733015932,20.4013487940604,20.5183737393418,144166.698471245,0.0,1.0
2019-07-01,26.77,27.36,26.65,27.36,34656,20.8850519012236,21.3453500193305,20.7914319449985,21.3453500193305,44421.2982753299,0.0,1.0
2019-07-02,26.55,26.91,26.42,26.76,19006,20.7134153148108,20.9942751834862,20.6119936955669,20.8772502382048,24361.4726171781,0.0,1.0
2019-07-03,26.63,27.08,26.5,26.52,10799,20.7758286189609,21.1269034548052,20.674406999717,20.6900103257546,13841.9205931235,0.0,1.0
2019-07-05,27.07,27.13,26.63,26.8,14389,21.1191017917864,21.165911769899,20.7758286189609,20.9084568902799,18443.5036035239,0.0,1.0
2019-07-08,26.85,27.05,26.7,26.89,9359,20.9474652053737,21.1034984657489,20.8304402600923,20.9786718574487,11996.160276974,0.0,1.0
2019-07-09,26.83,27.0,26.6,26.92,16363,20.9318618793362,21.0644901506551,20.7524236299046,21.002076846505,20973.7333702453,0.0,1.0
2019-07-10,26.55,26.94,26.42,26.84,14538,20.7134153148108,21.0176801725425,20.6119936955669,20.9396635423549,18634.4885251255,0.0,1.0
2019-07-11,26.62,26.75,26.21,26.75,18851,20.7680269559422,20.8694485751861,20.448158772173,20.8694485751861,24162.7970275924,0.0,1.0
2019-07-12,26.94,27.12,26.63,26.63,17049,21.0176801725425,21.1581101068802,20.7758286189609,20.7758286189609,21853.0330764111,0.0,1.0
2019-07-15,26.42,26.98,26.23,26.75,15869,20.6119936955669,21.0488868246176,20.4637620982105,20.8694485751861,20340.5350395664,0.0,1.0
2019-07-16,26.3,27.16,26.11,26.42,12638,20.5183737393418,21.1893167589553,20.3701421419854,20.6119936955669,16199.110330206,0.0,1.0
2019-07-17,25.84,26.6,25.8,26.22,24907,20.1594972404788,20.7524236299046,20.1282905884038,20.4559604351917,31925.2445793988,0.0,1.0
2019-07-18,25.98,26.12,25.79,25.84,16552,20.2687205227415,20.3779438050041,20.120488925385,20.1594972404788,21215.98941174,0.0,1.0
2019-07-19,25.84,26.13,25.71,25.79,16923,20.1594972404788,20.3857454680229,20.0580756212349,20.120488925385,21691.529048748,0.0,1.0
2019-07-22,24.71,26.1,24.46,25.96,88865,19.2779093193588,20.3623404789666,19.0828677438898,20.2531171967039,113905.201732375,0.0,1.0
2019-07-23,25.1,25.39,24.75,24.75,58121,19.5821741770905,19.8084224046345,19.3091159714338,19.3091159714338,74498.2189825845,0.0,1.0
2019-07-24,25.55,25.69,24.73,24.88,37035,19.9332490129347,20.0424722951974,19.2935126453963,19.4105375906777,47470.6481309686,0.0,1.0
2019-07-25,25.65,26.03,25.21,25.54,16337,20.0112656431223,20.3077288378353,19.6679924702968,19.925447349916,20940.4071423149,0.0,1.0
2019-07-26,26.04,26.32,25.46,25.48,23772,20.315530500854,20.5339770653793,19.8630340457659,19.8786373718034,30470.4265524338,0.0,1.0
2019-07-29,25.83,26.16,25.68,26.16,17241,20.15169557746,20.4091504570792,20.0346706321786,20.4091504570792,22099.1344518977,0.0,1.0
2019-07-30,26.15,26.22,25.5,25.59,42767,20.4013487940604,20.4559604351917,19.8942406978409,19.9644556650098,54817.7996116412,0.0,1.0
2019-07-31,26.07,26.74,25.99,26.25,38740,20.4871670872668,21.0136880672617,20.4242989105509,20.6286204848774,49296.8010510202,0.19,1.0
2019-08-01,25.1,26.32,25.08,26.12,32354,19.7248904445875,20.6836301395037,19.7091734004085,20.5264596977142,41170.5911513864,0.0,1.0
2019-08-02,25.11,25.26,24.61,24.85,31767,19.732748966677,19.8506267980191,19.3398228622031,19.5284273923506,40423.6313626164,0.0,1.0
2019-08-05,24.73,25.46,24.39,24.7,32630,19.4341251272768,20.0077972398087,19.1669353762346,19.4105495610084,41521.8022275373,0.0,1.0
2019-08-06,24.82,25.2,24.43,24.9,27512,19.5048518260821,19.8034756654823,19.1983694645925,19.5677200027979,35009.1272719585,0.0,1.0
2019-08-07,24.65,24.85,24.44,24.44,21331,19.371256950561,19.5284273923506,19.206227986682,19.206227986682,27143.7806716395,0.0,1.0
2019-08-08,25.05,25.39,24.73,25.03,31632,19.6855978341401,19.9527875851823,19.4341251272768,19.6698807899611,40251.8433362383,0.0,1.0
2019-08-09,24.96,25.26,24.77,24.97,15594,19.6148711353348,19.8506267980191,19.4655592156347,19.6227296574243,19843.4258025196,0.0,1.0
2019-08-12,24.42,25.07,24.41,24.78,45623,19.190510942503,19.7013148783191,19.1826524204136,19.4734177377242,58055.4453885055,0.0,1.0
2019-08-13,24.77,25.15,24.62,24.62,14481,19.4655592156347,19.7641830550349,19.3476813842926,19.3476813842926,18427.1289628246,0.0,1.0
2019-08-14,24.15,24.45,23.82,24.31,14408,18.9783308460872,19.2140865087715,18.7189996171344,19.1040671995188,18334.2361781905,0.0,1.0
2019-08-15,24.26,24.51,24.1,24.28,24770,19.0647745890714,19.2612376413083,18.9390382356398,19.0804916332504,31519.9215806343,0.0,1.0
2019-08-16,25.02,25.04,24.39,24.39,23956,19.6620222678717,19.6777393120506,19.1669353762346,19.1669353762346,30484.1034067692,0.0,1.0
2019-08-19,25.34,25.47,25.12,25.12,26868,19.9134949747349,20.0156557618981,19.7406074887664,19.7406074887664,34189.63476094,0.0,1.0
2019-08-20,25.1,25.41,25.07,25.14,28038,19.7248904445875,19.9685046293613,19.7013148783191,19.7563245329454,35678.4643228835,0.0,1.0
2019-08-21,25.94,26.18,25.14,25.21,37660,20.3850063001036,20.573610830251,19.7563245329454,19.8113341875717,47922.4968399954,0.0,1.0
2019-08-22,25.35,25.92,25.14,25.86,48392,19.9213534968244,20.3692892559246,19.7563245329454,20.3221381233877,61579.0086851052,0.0,1.0
2019-08-23,24.07,25.27,23.95,24.98,27538,18.9154626693713,19.8584853201086,18.8211604042976,19.6305881795138,35042.212373335,0.0,1.0
2019-08-26,24.76,24.87,24.0,24.3,12508,19.4577006935453,19.5441444365295,18.860453014745,19.0962086774293,15916.4787699061,0.0,1.0
2019-08-27,24.2,24.85,24.02,24.85,27241,19.0176234565346,19.5284273923506,18.876170058924,19.5284273923506,34664.278715303,0.0,1.0
2019-08-28,24.55,24.68,23.75,24.19,15174,19.2926717296662,19.3948325168294,18.6639899625081,19.0097649344451,19308.9741648989,0.0,1.0
2019-08-29,24.8,24.99,24.25,24.54,16957,19.4891347819032,19.6384467016032,19.0569160669819,19.2848132075768,21577.8486169889,0.0,1.0
2019-08-30,24.64,24.96,24.41,24.96,15470,19.3633984284715,19.6148711353348,19.1826524204136,19.6148711353348,19685.6353190316,0.0,1.0
2019-09-03,24.49,24.69,24.25,24.36,19574,19.2455205971294,19.4026910389189,19.0569160669819,19.1433598099662,24907.9913209259,0.0,1.0
2019-09-04,24.67,24.85,24.51,24.65,8960,19.38697399474,19.5284273923506,19.2612376413083,19.371256950561,11401.6349359097,0.0,1.0
2019-09-05,25.05,25.64,24.78,25.0,26610,19.6855978341401,20.1492506374193,19.4734177377242,19.6463052236927,33861.3287549729,0.0,1.0
2019-09-06,24.69,25.1,24.47,25.1,17555,19.4026910389189,19.7248904445875,19.2298035529504,19.7248904445875,22338.805948649,0.0,1.0
2019-09-09,25.47,25.9,24.83,24.83,38668,20.0156557618981,20.3535722117457,19.5127103481716,19.5127103481716,49205.1807702854,0.0,1.0
2019-09-10,25.8,26.07,25.42,25.42,22765,20.2749869908509,20.4871670872668,19.9763631514508,19.9763631514508,28968.5512629446,0.0,1.0
2019-09-11,26.34,26.5,25.76,25.76,37656,20.6993471836826,20.8250835371143,20.243552902493,20.243552902493,47917.4068243992,0.0,1.0
2019-09-12,26.85,26.88,25.79,26.22,52001,21.100131810246,21.1237073765144,20.2671284687614,20.6050449186089,66171.4752569464,0.0,1.0
2019-09-13,26.85,27.22,26.54,26.86,57617,21.100131810246,21.3908971275566,20.8565176254722,21.1079903323355,73317.8571542755,0.0,1.0
2019-09-16,26.86,27.33,26.55,26.7,26837,21.1079903323355,21.4773408705409,20.8643761475617,20.9822539789038,34150.1871400678,0.0,1.0
2019-09-17,26.67,26.87,26.63,26.64,19642,20.9586784126354,21.1158488544249,20.9272443242775,20.935102846367,24994.5215860645,0.0,1.0
2019-09-18,26.73,26.82,26.48,26.69,28779,21.0058295451723,21.0765562439775,20.8093664929353,20.9743954568143,36621.3897121143,0.0,1.0
2019-09-19,26.46,27.29,26.41,26.79,13622,20.7936494487564,21.445906782183,20.754356838309,21.0529806777091,17334.0481135002,0.0,1.0
2019-09-20,26.66,26.92,26.37,26.37,108686,20.9508198905459,21.1551414648723,20.7229227499511,20.7229227499511,138303.358777264,0.0,1.0
2019-09-23,26.86,26.95,26.4,26.6,28798,21.1079903323355,21.1787170311407,20.7464983162195,20.9036687580091,36645.5672861972,0.0,1.0
2019-09-24,26.44,26.96,26.21,26.9,95147,20.7779324045774,21.1865755532302,20.5971863965194,21.1394244206934,121074.928487388,0.0,1.0
2019-09-25,27.06,27.16,26.43,26.43,25725,21.265160774125,21.3437459950198,20.7700738824879,20.7700738824879,32735.162804272,0.0,1.0
2019-09-26,26.56,27.1,26.41,27.1,25528,20.8722346696511,21.2965948624829,20.754356838309,21.2965948624829,32484.4795361499,0.0,1.0
2019-09-27,26.55,27.04,26.47,26.73,30246,20.8643761475617,21.249443729946,20.8015079708458,21.0058295451723,38488.1529320897,0.0,1.0
2019-09-30,26.56,26.9,26.46,26.64,33036,20.8722346696511,21.1394244206934,20.7936494487564,20.935102846367,42038.4388105707,0.0,1.0
2019-10-01,26.01,26.74,25.87,26.55,22449,20.4400159547299,21.0136880672617,20.3299966454772,20.8643761475617,28566.44003083,0.0,1.0
2019-10-02,26.12,26.19,25.85,25.86,39879,20.5264596977142,20.5814693523405,20.3142796012983,20.3221381233877,50746.1829920917,0.0,1.0
2019-10-03,26.16,26.26,25.78,26.11,20798,20.5578937860721,20.6364790069668,20.2592699466719,20.5186011756247,26465.5360934207,0.0,1.0
2019-10-04,26.54,26.55,26.18,26.23,58377,20.8565176254722,20.8643761475617,20.573610830251,20.6129034406984,74284.9601175893,0.0,1.0
2019-10-07,26.43,26.71,26.25,26.38,19754,20.7700738824879,20.9901125009933,20.6286204848774,20.7307812720406,25137.0420227635,0.0,1.0
2019-10-08,25.97,26.29,25.92,26.29,20047,20.408581866372,20.6600545732353,20.3692892559246,20.6600545732353,25509.8856651988,0.0,1.0
2019-10-09,26.02,26.26,25.92,26.02,20132,20.4478744768194,20.6364790069668,20.3692892559246,20.4478744768194,25618.0484966221,0.0,1.0
2019-10-10,25.88,26.21,25.8,26.05,26638,20.3378551675667,20.5971863965194,20.2749869908509,20.4714500430878,33896.9588641476,0.0,1.0
2019-10-11,26.34,26.56,26.19,26.33,28714,20.6993471836826,20.8722346696511,20.5814693523405,20.6914886615932,36538.6769586732,0.0,1.0
2019-10-14,26.14,26.37,26.02,26.22,19558,20.5421767418931,20.7229227499511,20.4478744768194,20.6050449186089,24887.6312585404,0.0,1.0
2019-10-15,26.4,26.86,26.19,26.32,42812,20.7464983162195,21.1079903323355,20.5814693523405,20.6836301395037,54478.4369281435,0.0,1.0
2019-10-16,26.43,26.79,26.18,26.3,22764,20.7700738824879,21.0529806777091,20.573610830251,20.6679130953247,28967.2787590456,0.0,1.0
2019-10-17,26.55,26.66,26.38,26.6,16127,20.8643761475617,20.9508198905459,20.7307812720406,20.9036687580091,20521.6703807383,0.0,1.0
2019-10-18,26.69,26.77,26.36,26.36,27219,20.9743954568143,21.0372636335302,20.7150642278616,20.7150642278616,34636.2836295231,0.0,1.0
2019-10-21,26.7,27.24,26.48,27.02,42189,20.9822539789038,21.4066141717356,20.8093664929353,21.2337266857671,53685.6669990061,0.0,1.0
2019-10-22,27.0,27.41,26.63,26.63,60354,21.2180096415881,21.5402090472567,20.9272443242775,20.9272443242775,76800.7003261043,0.0,1.0
2019-10-23,26.98,27.05,26.68,26.92,27760,21.2022925974092,21.2573022520355,20.9665369347249,21.1551414648723,35324.7082389345,0.0,1.0
2019-10-24,26.94,27.02,26.65,27.02,56843,21.1708585090513,21.2337266857671,20.9429613684564,21.2337266857671,72332.9391363743,0.0,1.0
2019-10-25,27.2,27.28,26.95,26.95,37291,21.3751800833777,21.4380482600935,21.1787170311407,21.1787170311407,47452.9429012286,0.0,1.0
2019-10-28,27.5,27.56,27.37,27.42,27398,21.610935746062,21.6580868785989,21.5087749588988,21.5480675693462,34864.0618274613,0.0,1.0
2019-10-29,27.75,27.79,27.39,27.48,36716,21.8073987982989,21.8388328866568,21.5244920030777,21.595218701883,46721.2531592478,0.0,1.0
2019-10-30,27.7,27.82,27.17,27.59,25759,21.9174181075516,22.0123672112666,21.4980595661436,21.8303814291462,32555.1256310686,0.19,1.0
2019-10-31,27.24,27.74,26.96,27.74,32906,21.5534465433107,21.9490678087899,21.3318986346423,21.9490678087899,41587.7543389084,0.0,1.0
2019-11-01,27.63,27.67,27.3,27.48,20715,21.8620311303845,21.8936808316228,21.6009210951682,21.7433447507407,26180.3419172944,0.0,1.0
2019-11-04,27.63,27.89,27.29,27.89,27438,21.8620311303845,22.0677541884337,21.5930086698586,22.0677541884337,34677.1045873388,0.0,1.0
2019-11-05,28.03,28.24,27.71,27.71,27873,22.1785281427679,22.3446890742692,21.9253305328612,21.9253305328612,35226.8728100771,0.0,1.0
2019-11-06,27.86,27.96,27.61,27.9,20742,22.044016912505,22.1231411656008,21.8462062797653,22.0756666137433,26214.465462154,0.0,1.0
2019-11-07,27.73,28.13,27.5,28.13,35177,21.9411553834804,22.2576523958638,21.7591696013599,22.2576523958638,44457.9236121005,0.0,1.0
2019-11-08,27.66,27.79,27.43,27.68,18539,21.8857684063133,21.9886299353379,21.7037826241928,21.9015932569324,23430.2369686082,0.0,1.0
2019-11-11,27.54,27.71,27.37,27.54,14706,21.7908193025982,21.9253305328612,21.6563080723353,21.7908193025982,18585.9574335376,0.0,1.0
2019-11-12,27.61,27.77,27.55,27.55,10032,21.8462062797653,21.9728050847187,21.7987317279078,21.7987317279078,12678.7926678396,0.0,1.0
2019-11-13,27.33,27.79,27.15,27.45,17280,21.6246583710969,21.9886299353379,21.4822347155244,21.719607474812,21839.0687101544,0.0,1.0
2019-11-14,27.28,27.44,27.05,27.34,19416,21.585096244549,21.7116950495024,21.4031104624285,21.6325707964065,24538.6202590484,0.0,1.0
2019-11-15,27.15,27.5,27.15,27.44,11566,21.4822347155244,21.7591696013599,21.4822347155244,21.7116950495024,14617.5155498637,0.0,1.0
2019-11-18,27.01,27.19,26.89,27.11,9814,21.3714607611902,21.5138844167627,21.2765116574752,21.4505850142861,12403.2766389731,0.0,1.0
2019-11-19,26.98,27.26,26.89,27.13,28086,21.3477234852614,21.5692713939298,21.2765116574752,21.4664098649052,35496.0696639697,0.0,1.0
2019-11-20,26.91,27.15,26.77,26.83,40082,21.2923365080943,21.4822347155244,21.1815625537602,21.2290371056177,50657.0342615977,0.0,1.0
2019-11-21,26.73,27.05,26.61,27.05,32027,21.1499128525218,21.4031104624285,21.0549637488068,21.4031104624285,40476.8433784788,0.0,1.0
2019-11-22,26.9,26.99,26.56,26.88,41662,21.2844240827848,21.355635910571,21.0154016222589,21.2685992321656,52653.8935533824,0.0,1.0
2019-11-25,27.4,27.55,26.84,26.96,32103,21.680045348264,21.7987317279078,21.2369495309273,21.3318986346423,40572.8948380837,0.0,1.0
2019-11-26,27.2,27.42,27.2,27.22,18499,21.5217968420723,21.6958701988832,21.5217968420723,21.5376216926915,23379.6835688163,0.0,1.0
2019-11-27,27.1,27.38,26.11,27.38,14467,21.4426725889765,21.6642204976449,20.6593424833275,21.6642204976449,18283.9008697802,0.0,1.0
2019-11-29,26.8,27.36,26.62,27.26,29336,21.2052998296889,21.6483956470257,21.0628761741164,21.5692713939298,37075.8634074704,0.0,1.0
2019-12-02,27.22,27.28,26.89,26.95,28051,21.5376216926915,21.585096244549,21.2765116574752,21.3239862093327,35451.8354391516,0.0,1.0
2019-12-03,26.74,27.3,26.45,26.87,18634,21.1578252778314,21.6009210951682,20.9283649438534,21.260686806856,23550.3012931143,0.0,1.0
2019-12-04,26.86,27.12,26.76,26.9,17480,21.2527743815464,21.4584974395956,21.1736501284506,21.2844240827848,22091.8357091145,0.0,1.0
2019-12-05,26.95,27.21,26.95,27.1,15452,21.3239862093327,21.5297092673819,21.3239862093327,21.4426725889765,19528.7783396588,0.0,1.0
2019-12-06,27.26,27.51,27.16,27.24,21717,21.5692713939298,21.7670820266695,21.490147140834,21.5534465433107,27446.7045820846,0.0,1.0
2019-12-09,27.26,27.42,26.2,27.17,58438,21.5692713939298,21.6958701988832,20.7305543111138,21.4980595661436,73855.9894261575,0.0,1.0
2019-12-10,27.72,27.77,27.3,27.3,52532,21.9332429581708,21.9728050847187,21.6009210951682,21.6009210951682,66391.7799468649,0.0,1.0
2019-12-11,28.06,28.15,27.43,27.79,43947,22.2022654186967,22.2734772464829,21.7037826241928,21.9886299353379,55541.7565165018,0.0,1.0
2019-12-12,28.69,28.85,28.05,28.05,40854,22.7007482132006,22.8273470181539,22.1943529933871,22.1943529933871,51632.7148775835,0.0,1.0
2019-12-13,28.58,28.85,28.46,28.54,38417,22.6137115347951,22.8273470181539,22.5187624310801,22.5820618335568,48552.7489952546,0.0,1.0
2019-12-16,28.96,29.05,28.23,28.33,37894,22.9143836965594,22.9855955243456,22.3367766489596,22.4159009020555,47891.7632929738,0.0,1.0
2019-12-17,29.27,29.41,28.87,28.87,24137,23.1596688811565,23.2704428354907,22.8431718687731,22.8431718687731,30505.185269502,0.0,1.0
2019-12-18,29.4,29.53,29.07,29.48,29990,23.2625304101811,23.3653919392057,23.0014203749648,23.3258298126578,37902.41149407,0.0,1.0
2019-12-19,29.31,29.35,29.06,29.1,55961,23.1913185823948,23.2229682836332,22.9935079496552,23.0251576508936,70725.4701440364,0.0,1.0
2019-12-20,30.14,30.15,29.17,29.37,129981,23.8480498830904,23.8559623084,23.0805446280607,23.2387931342524,164274.536459177,0.0,1.0
2019-12-23,29.79,30.13,29.32,30.13,38860,23.5711149972549,23.8401374577809,23.1992310077044,23.8401374577809,49112.6278979513,0.0,1.0
2019-12-24,29.6,30.07,29.26,29.65,13881,23.4207789163728,23.7926629059233,23.1517564558469,23.4603410429207,17543.2935628271,0.0,1.0
2019-12-26,29.24,29.6,29.05,29.47,29283,23.1359316052277,23.4207789163728,22.9855955243456,23.3179173873482,37008.880152746,0.0,1.0
2019-12-27,29.17,29.28,29.04,29.14,17591,23.0805446280607,23.1675813064661,22.977683099036,23.0568073521319,22232.1213935373,0.0,1.0
2019-12-30,29.08,29.25,29.01,29.21,138286,23.0093328002744,23.1438440305373,22.9539458231073,23.112194329299,174770.686090995,0.0,1.0
2019-12-31,29.12,29.4,29.05,29.07,22786,23.0409825015127,23.2625304101811,22.9855955243456,23.0014203749648,28797.7441915265,0.0,1.0
2020-01-02,29.21,29.37,28.93,29.25,33864,23.112194329299,23.2387931342524,22.8906464206306,23.1438440305373,42798.5082639274,0.0,1.0
2020-01-03,29.03,29.25,28.55,28.92,17429,22.9697706737265,23.1438440305373,22.5899742588664,22.882733995321,22027.3801243796,0.0,1.0
2020-01-06,28.89,29.09,28.64,28.87,29500,22.8589967193923,23.017245225584,22.6611860866526,22.8431718687731,37283.1323466176,0.0,1.0
2020-01-07,28.43,28.98,28.43,28.77,14237,22.4950251551513,22.9302085471785,22.4950251551513,22.7640476156772,17993.2188209761,0.0,1.0
2020-01-08,28.51,28.63,28.25,28.45,26379,22.558324557628,22.653273661343,22.3526014995788,22.5108500057705,33338.703327845,0.0,1.0
2020-01-09,28.26,28.79,28.23,28.62,19432,22.3605139248884,22.7798724662964,22.3367766489596,22.6453612360335,24558.8416189652,0.0,1.0
2020-01-10,27.95,28.36,27.84,28.36,31212,22.1152287402912,22.4396381779842,22.0281920618858,22.4396381779842,39446.8178577163,0.0,1.0
2020-01-13,28.16,28.26,27.77,27.94,18140,22.2813896717925,22.3605139248884,21.9728050847187,22.1073163149816,22925.9668056829,0.0,1.0
2020-01-14,27.92,28.12,27.79,28.08,59271,22.0914914643625,22.2497399705542,21.9886299353379,22.2180902693158,74908.7639768262,0.0,1.0
2020-01-15,27.47,27.89,27.14,27.75,21146,21.7354323254311,22.0677541884337,21.4743222902148,21.9569802340995,26725.0548000535,0.0,1.0
2020-01-16,27.7,27.75,27.45,27.45,54608,21.9174181075516,21.9569802340995,21.719607474812,21.719607474812,69015.501396071,0.0,1.0
2020-01-17,27.82,27.98,27.6,27.98,29136,22.0123672112666,22.13896601622,21.8382938544557,22.13896601622,36823.0964085103,0.0,1.0
2020-01-21,27.85,28.3,27.72,27.8,497024,22.0361044871954,22.3921636261267,21.9332429581708,21.9965423606474,628156.324455772,0.0,1.0
2020-01-22,27.74,28.02,27.5,27.78,37834,21.9490678087899,22.1706157174583,21.7591696013599,21.9807175100283,47815.9331932859,0.0,1.0
2020-01-23,28.11,28.29,27.68,27.74,65664,22.2418275452446,22.3842512008171,21.9015932569324,21.9490678087899,82988.4610985864,0.0,1.0
2020-01-24,28.04,28.28,27.89,28.21,35885,22.1864405680775,22.3763387755076,22.0677541884337,22.3209517983405,45352.7187884194,0.0,1.0
2020-01-27,27.81,28.16,27.5,27.69,36005,22.004454785957,22.2813896717925,21.7591696013599,21.909505682242,45504.3789877956,0.0,1.0
2020-01-28,27.68,27.94,27.47,27.83,33196,21.9015932569324,22.1073163149816,21.7354323254311,22.0202796365762,41954.2664874007,0.0,1.0
2020-01-29,27.17,27.6,27.11,27.6,21099,21.6563080723353,21.9990468456553,21.6084840574534,21.9990468456553,26470.8013981528,0.2,1.0
2020-01-30,27.4,27.43,26.87,27.01,25566,21.8396334627157,21.8635454701567,21.417187997926,21.5287773659837,32075.098750897,0.0,1.0
2020-01-31,26.78,27.41,26.68,27.33,33640,21.3454519756032,21.8476041318627,21.2657452841334,21.7838387786869,42204.7376195014,0.0,1.0
2020-02-03,27.31,27.36,26.76,26.76,30199,21.7678974403929,21.8077507861278,21.3295106373092,21.3295106373092,37887.6596721559,0.0,1.0
2020-02-04,27.34,27.6,27.24,27.56,30168,21.7918094478339,21.9990468456553,21.7121027563641,21.9671641690674,37848.7670780356,0.0,1.0
2020-02-05,27.75,27.85,27.205,27.59,23283,22.1186068828599,22.1983135743297,21.6842054143497,21.9910761765083,29210.8473839135,0.0,1.0
2020-02-06,27.64,27.75,27.6,27.75,23095,22.0309295222432,22.1186068828599,21.9990468456553,22.1186068828599,28974.9826195714,0.0,1.0
2020-02-07,27.5,27.69,27.17,27.17,32055,21.9193401541855,22.0707828679781,21.6563080723353,21.6563080723353,40216.1969201283,0.0,1.0
2020-02-10,27.28,27.53,27.22,27.53,16839,21.743985432952,21.9432521616264,21.6961614180702,21.9432521616264,21126.206206147,0.0,1.0
2020-02-11,27.22,27.94,27.15,27.5,17043,21.6961614180702,22.2700495966525,21.6403667340413,21.9193401541855,21382.1445674542,0.0,1.0
2020-02-12,27.26,27.44,27.01,27.37,12060,21.7280440946581,21.8715161393036,21.5287773659837,21.8157214552748,15130.4737125798,0.0,1.0
2020-02-13,27.2,27.44,27.04,27.35,24553,21.6802200797762,21.8715161393036,21.5526893734246,21.7997801169809,30804.1891430326,0.0,1.0
2020-02-14,27.06,27.2,26.99,27.08,37820,21.5686307117185,21.6802200797762,21.5128360276897,21.5845720500125,47448.9648266809,0.0,1.0
2020-02-18,27.02,27.2,26.73,27.2,26401,21.5367480351306,21.6802200797762,21.3055986298683,21.6802200797762,33122.6895925225,0.0,1.0
2020-02-19,26.9,27.14,26.88,26.88,11875,21.4411000053669,21.6323960648943,21.425158667073,21.425158667073,14898.3727476688,0.0,1.0
2020-02-20,27.11,27.17,26.84,26.84,19165,21.6084840574534,21.6563080723353,21.393275990485,21.393275990485,24044.4053649746,0.0,1.0
2020-02-21,26.94,27.25,26.88,27.22,21849,21.4729826819548,21.7200734255111,21.425158667073,21.6961614180702,27411.7512559003,0.0,1.0
2020-02-24,26.35,26.73,26.21,26.32,26711,21.0027132022832,21.3055986298683,20.8911238342255,20.9788011948423,33511.6155337248,0.0,1.0
2020-02-25,25.59,26.3,25.29,26.25,49221,20.396942347113,20.9628598565483,20.1578222727037,20.9230065108134,61752.6572642531,0.0,1.0
2020-02-26,25.44,26.2,25.33,25.75,27517,20.2773823099083,20.8831531650786,20.1897049492916,20.5244730534646,34522.8229808508,0.0,1.0
2020-02-27,24.68,25.75,24.55,24.9,32985,19.6716114547381,20.5244730534646,19.5679927558274,19.8469661759716,41382.9747437353,0.0,1.0
2020-02-28,23.82,24.55,23.02,24.08,54826,18.9861339080981,19.5679927558274,18.34848037634,19.1933713059195,68784.689201153,0.0,1.0
2020-03-02,24.78,25.01,23.89,24.24,31326,19.7513181462079,19.9346435365883,19.041928592127,19.3209020122711,39301.5936583977,0.0,1.0
2020-03-03,24.17,24.71,23.85,24.55,53971,19.2651073282423,19.695523462179,19.0100459155391,19.5679927558274,67712.0063633208,0.0,1.0
2020-03-04,24.47,24.54,23.86,24.29,26697,19.5042274026516,19.5600220866804,19.018016584686,19.360755358006,33494.0511363802,0.0,1.0
2020-03-05,23.53,24.11,23.12,24.01,33095,18.7549845028358,19.2172833133605,18.4281870678098,19.1375766218907,41520.9807228716,0.0,1.0
2020-03-06,22.79,23.42,22.47,22.81,37299,18.1651549859595,18.6673071422191,17.9100935732563,18.1810963242535,46795.318325499,0.0,1.0
2020-03-09,19.71,22.09,19.53,21.41,46892,15.7101888886908,17.6072081456712,15.5667168440452,17.0652026436768,58830.6943059945,0.0,1.0
2020-03-10,20.14,20.76,19.32,20.24,80730,16.0529276620108,16.5471091491233,15.3993327919587,16.1326343534805,101283.842687941,0.0,1.0
2020-03-11,19.76,20.22,19.5,19.86,45704,15.7500422344257,16.1166930151866,15.5428048366043,15.8297489258954,57340.2297313224,0.0,1.0
2020-03-12,16.79,19.91,16.5,19.0,77669,13.3827534977736,15.8696022716303,13.1516040925113,15.1442713792554,97443.5126685213,0.0,1.0
2020-03-13,19.0,19.0,17.75,17.75,69290,15.1442713792554,15.1442713792554,14.1479377358834,14.1479377358834,86931.2208577663,0.0,1.0
2020-03-16,17.1,18.12,17.04,18.12,68262,13.6298442413299,14.4428524943215,13.582020226448,14.4428524943215,85641.4922527468,0.0,1.0
2020-03-17,19.85,19.97,16.51,17.25,79435,15.8217782567484,15.9174262865122,13.1595747616583,13.7494042785345,99659.1359335643,0.0,1.0
2020-03-18,13.05,19.0,13.05,18.41,75006,10.4017232368044,15.1442713792554,10.4017232368044,14.6740018995838,94102.5133736123,0.0,1.0
2020-03-19,15.7,16.02,13.43,13.5,85718,12.5139505607532,12.7690119734564,10.7046086643895,10.7604033484183,107541.786541867,0.0,1.0
2020-03-20,14.28,16.34,14.2,15.54,105406,11.3821155418825,13.0240733861597,11.3183501887067,12.3864198544016,132242.347607645,0.0,1.0
2020-03-23,14.15,14.99,13.27,14.64,70955,11.2784968429718,11.9480330513178,10.5770779580379,11.6690596311737,89020.1295419656,0.0,1.0
2020-03-24,16.24,16.35,14.82,15.12,65572,12.9443666946899,13.0320440553067,11.8125316758192,12.0516517502285,82266.6187629592,0.0,1.0
2020-03-25,15.54,17.89,15.25,16.37,58551,12.3864198544016,14.259527103941,12.1552704491392,13.0479853936006,73458.0734946319,0.0,1.0
2020-03-26,17.4,17.45,15.62,15.67,47190,13.8689643157392,13.9088176614741,12.4501852075774,12.4900385533122,59204.5650494729,0.0,1.0
2020-03-27,17.2,17.48,14.87,16.52,118529,13.7095509327997,13.932729668915,11.8523850215541,13.1675454308053,148706.460918605,0.0,1.0
2020-03-30,17.44,17.47,16.73,17.43,45025,13.9008469923271,13.924758999768,13.3349294828918,13.8928763231801,56488.3564601085,0.0,1.0
2020-03-31,17.58,17.63,16.72,17.29,80884,14.0124363603848,14.0522897061196,13.3269588137448,13.7812869551224,101477.051058732,0.0,1.0
2020-04-01,16.06,16.88,15.88,16.55,84409,12.8008946500443,13.4544895200964,12.6574226053988,13.1914574382462,105899.515390146,0.0,1.0
2020-04-02,16.05,16.54,15.33,15.73,41276,12.7929239808974,13.1834867690992,12.219035802315,12.5378625681941,51784.8617711811,0.0,1.0
2020-04-03,15.35,15.94,15.0,15.72,37962,12.234977140609,12.7052466202806,11.9560037204648,12.5298918990471,47627.1179997477,0.0,1.0
2020-04-06,16.1,16.34,15.63,16.13,42299,12.8327773266322,13.0240733861597,12.4581558767243,12.8566893340732,53068.3173771491,0.0,1.0
2020-04-07,16.09,16.73,15.63,16.44,40460,12.8248066574853,13.3349294828918,12.4581558767243,13.1037800776294,50761.1083259519,0.0,1.0
2020-04-08,16.86,16.94,15.96,16.42,58734,13.4385481818025,13.5023135349783,12.7211879585746,13.0878387393355,73687.6652599223,0.0,1.0
2020-04-09,18.62,18.68,17.09,17.1,34696,14.8413859516703,14.8892099665522,13.6218735721829,13.6298442413299,43529.5950192099,0.0,1.0
2020-04-13,17.58,18.27,17.32,18.23,42152,14.0124363603848,14.5624125315261,13.8051989625634,14.5305298549382,52883.8912050303,0.0,1.0
2020-04-14,17.21,18.62,17.0,18.02,49719,13.7175216019466,14.8413859516703,13.5501375498601,14.3631458028517,62377.4479697977,0.0,1.0
2020-04-15,16.31,16.59,15.93,16.33,50901,13.0001613787187,13.2233401148341,12.6972759511336,13.0161027170127,63860.3849456078,0.0,1.0
2020-04-16,15.3,16.73,14.86,16.08,56957,12.1951237948741,13.3349294828918,11.8444143524071,12.8168359883383,71458.2413969662,0.0,1.0
2020-04-17,16.92,17.07,15.68,15.68,50112,13.4863721966843,13.605932233889,12.4980092224592,12.4980092224592,62870.5056952573,0.0,1.0
2020-04-20,17.97,18.01,16.94,16.94,144395,14.3232924571169,14.3551751337048,13.5023135349783,13.5023135349783,181157.939612601,0.0,1.0
2020-04-21,17.79,18.02,17.2,17.2,39715,14.1798204124713,14.3631458028517,13.7095509327997,13.7095509327997,49826.4314672561,0.0,1.0
2020-04-22,17.65,18.24,17.37,18.24,29397,14.0682310444136,14.5385005240852,13.8450523082983,14.5385005240852,36881.4706242712,0.0,1.0
2020-04-23,18.08,18.52,17.67,17.67,41847,14.4109698177336,14.7616792602006,14.0841723827076,14.0841723827076,52501.2382628797,0.0,1.0
2020-04-24,18.43,18.69,17.92,18.45,27123,14.6899432378778,14.8971806356992,14.283439111382,14.7058845761717,34028.5106555807,0.0,1.0
2020-04-27,19.61,19.97,18.52,18.52,31642,15.630482197221,15.9174262865122,14.7616792602006,14.7616792602006,39698.047198462,0.0,1.0
2020-04-28,20.2,20.44,19.54,20.1,31403,16.1007516768926,16.2920477364201,15.5746875131922,16.0210449854229,39398.1978437932,0.0,1.0
2020-04-29,21.39,21.87,19.74,20.74,55726,17.2086746883224,17.5948441062931,15.8812173140478,16.6857369348203,69266.1789236368,0.2,1.0
2020-04-30,20.3,20.8,19.8,20.6,49012,16.3317483016804,16.7340081120666,15.9294884912942,16.5731041879121,60920.8262104816,0.0,1.0
2020-05-01,20.05,20.23,18.05,19.5,44142,16.1306183964873,16.2754319282263,14.5215791549424,15.6881326050625,54867.5244956965,0.0,1.0
2020-05-04,19.17,20.73,18.9,19.77,29823,15.4226411302076,16.6776917386126,15.205420832599,15.905352902671,37069.3258809105,0.0,1.0
2020-05-05,17.94,19.68,17.83,19.68,94295,14.4330819966575,15.8329461368015,14.3445848383725,15.8329461368015,117206.588335864,0.0,1.0
2020-05-06,18.05,18.59,17.76,18.03,53313,14.5215791549424,14.9560197501595,14.2882684649184,14.505488762527,66266.8735770712,0.0,1.0
2020-05-07,17.92,18.68,17.7,18.49,64232,14.416991604242,15.0284265160291,14.2399972876721,14.8755677880823,79838.947791391,0.0,1.0
2020-05-08,18.63,19.07,18.3,18.45,92643,14.9882005349904,15.3421891681303,14.7227090601355,14.8433870032514,115153.189068344,0.0,1.0
2020-05-11,17.97,18.65,17.56,18.36,61912,14.4572175852806,15.0042909274059,14.1273645407639,14.7709802373819,76955.2393769555,0.0,1.0
2020-05-12,17.13,17.97,17.1,17.97,55595,13.7814211038318,14.4572175852806,13.7572855152086,14.4572175852806,69103.3488364426,0.0,1.0
2020-05-13,16.48,17.25,15.97,17.23,45984,13.2584833503297,13.8779634583245,12.8481783437358,13.861873065909,57157.0895385373,0.0,1.0
2020-05-14,16.42,16.54,15.41,15.9,47889,13.2102121730834,13.3067545275761,12.3976473561032,12.7918619702817,59524.9621805628,0.0,1.0
2020-05-15,16.36,16.63,15.83,16.33,29564,13.161940995837,13.3791612934456,12.7355455968276,13.1378054072138,36747.3946398164,0.0,1.0
2020-05-18,18.19,18.27,17.29,17.29,41920,14.6342119018506,14.6985734715124,13.9101442431554,13.9101442431554,52105.6279022155,0.0,1.0
2020-05-19,16.98,18.07,16.9,18.07,38283,13.6607431607159,14.5376695473579,13.5963815910541,14.5376695473579,47584.9177714819,0.0,1.0
2020-05-20,18.35,18.58,17.49,17.5,31992,14.7629350411742,14.9479745539518,14.0710481673099,14.0790933635176,39765.3446528549,0.0,1.0
2020-05-21,18.16,18.43,17.95,18.17,19873,14.6100763132274,14.827296610836,14.4411271928652,14.6181215094351,24701.6971207235,0.0,1.0
2020-05-22,18.26,18.32,17.85,18.23,21644,14.6905282753046,14.738799452551,14.3606752307879,14.6663926866815,26903.0107422604,0.0,1.0
2020-05-26,19.5,19.82,18.92,19.21,54275,15.6881326050625,15.9455788837096,15.2215112250145,15.4548219150385,67462.6181868498,0.0,1.0
2020-05-27,20.48,20.66,19.73,20.24,58684,16.4765618334194,16.6213753651585,15.8731721178401,16.2834771244341,72942.9071520426,0.0,1.0
2020-05-28,18.86,20.48,18.86,20.35,52825,15.1732400477681,16.4765618334194,15.1732400477681,16.371974282719,65660.3004278277,0.0,1.0
2020-05-29,18.84,19.26,18.02,18.53,64390,15.1571496553527,15.4950478960771,14.4974435663193,14.9077485729132,80035.3382782359,0.0,1.0
2020-06-01,18.11,18.75,17.67,18.75,66293,14.5698503321888,15.0847428894831,14.2158616990489,15.0847428894831,82400.7249647321,0.0,1.0
2020-06-02,18.06,18.55,17.65,18.42,64612,14.5296243511502,14.9238389653287,14.1997713066335,14.8192514146282,80311.279342031,0.0,1.0
2020-06-03,19.16,19.55,18.55,18.57,50755,15.4145959339998,15.7283585861011,14.9238389653287,14.9399293577441,63087.3364546029,0.0,1.0
2020-06-04,19.74,19.76,19.0,19.0,105569,15.8812173140478,15.8973077064633,15.2858727946762,15.2858727946762,131219.919656703,0.0,1.0
2020-06-05,20.53,21.17,20.31,21.17,55723,16.5167878144581,17.0316803717524,16.3397934978881,17.0316803717524,69262.4499903423,0.0,1.0
2020-06-08,20.45,20.75,20.05,20.5,83088,16.4524262447963,16.693782131028,16.1306183964873,16.4926522258349,103276.536525269,0.0,1.0
2020-06-09,19.98,20.35,19.3,19.81,52573,16.0743020230332,16.371974282719,15.527228680908,15.9375336875019,65347.0700310874,0.0,1.0
2020-06-10,18.42,19.8,18.42,19.8,55761,14.8192514146282,15.9294884912942,14.8192514146282,15.9294884912942,69309.6831454067,0.0,1.0
2020-06-11,16.62,18.36,16.52,17.63,82088,13.3711160972379,14.7709802373819,13.2906641351606,14.183680914218,102033.558760426,0.0,1.0
2020-06-12,17.48,17.72,16.73,17.47,63666,14.0630029711021,14.2560876800875,13.4596132555228,14.0549577748944,79135.4223764901,0.0,1.0
2020-06-15,17.64,17.65,16.61,16.61,44307,14.1917261104257,14.1997713066335,13.3630709010301,13.3630709010301,55072.6158268957,0.0,1.0
2020-06-16,18.8,19.15,18.33,18.67,79617,15.1249688705218,15.4065507377921,14.7468446487587,15.0203813198213,98962.1607034991,0.0,1.0
2020-06-17,17.53,19.08,17.33,19.04,35521,14.1032289521408,15.350234364338,13.9423250279863,15.3180535795071,44151.8131849855,0.0,1.0
2020-06-18,17.44,17.93,17.3,17.32,26146,14.0308221862712,14.4250368004497,13.9181894393631,13.9342798317786,32498.8966395833,0.0,1.0
2020-06-19,17.51,17.7,16.89,17.7,88035,14.0871385597253,14.2399972876721,13.5883363948464,14.2399972876721,109425.547527947,0.0,1.0
2020-06-22,17.63,17.98,17.04,17.21,19982,14.183680914218,14.4652627814884,13.7090143379623,13.8457826734936,24837.1816970914,0.0,1.0
2020-06-23,17.44,18.03,17.27,17.89,55755,14.0308221862712,14.505488762527,13.8940538507399,14.3928560156188,69302.2252788177,0.0,1.0
2020-06-24,16.81,17.22,16.65,17.18,55239,13.5239748251846,13.8538278697013,13.395251685861,13.8216470848704,68660.8487521586,0.0,1.0
2020-06-25,17.62,17.67,16.47,16.61,66913,14.1756357180103,14.2158616990489,13.250438154122,13.3630709010301,83171.3711789348,0.0,1.0
2020-06-26,17.96,18.24,16.56,17.25,184651,14.4491723890729,14.6744378828892,13.3228449199915,13.8779634583245,229517.087256012,0.0,1.0
2020-06-29,18.13,18.52,17.81,18.0,50036,14.5859407246042,14.8997033767055,14.328494445957,14.4813531739038,62193.6354416809,0.0,1.0
2020-06-30,18.88,19.15,17.93,17.93,62100,15.1893304401836,15.4065507377921,14.4250368004497,14.4250368004497,77188.9191967456,0.0,1.0
2020-07-01,17.8,19.04,17.8,19.04,36895,14.3204492497493,15.3180535795071,14.3204492497493,15.3180535795071,45859.6646338799,0.0,1.0
2020-07-02,17.66,18.65,17.33,18.35,40401,14.2078165028412,15.0042909274059,13.9423250279863,14.7629350411742,50217.5446774191,0.0,1.0
2020-07-06,18.01,18.22,17.7,17.88,34885,14.4893983701115,14.6583474904737,14.2399972876721,14.3848108194111,43361.2793265457,0.0,1.0
2020-07-07,17.38,17.88,17.29,17.76,33182,13.9825510090249,14.3848108194111,13.9101442431554,14.2882684649184,41244.488193018,0.0,1.0
2020-07-08,17.13,17.48,16.75,17.3,28603,13.7814211038318,14.0630029711021,13.4757036479383,13.9181894393631,35552.8930078023,0.0,1.0
2020-07-09,16.3,17.16,16.09,17.16,50664,13.1136698185907,13.805556692455,12.9447206982285,13.805556692455,62974.225478002,0.0,1.0
2020-07-10,17.35,17.45,16.31,16.31,26107,13.9584154204017,14.038867382479,13.1217150147984,13.1217150147984,32450.4205067544,0.0,1.0
2020-07-13,17.36,17.77,16.99,17.67,28163,13.9664606166095,14.2963136611262,13.6687883569237,14.2158616990489,35005.9827912713,0.0,1.0
2020-07-14,17.25,17.55,16.82,17.32,25452,13.8779634583245,14.1193193445562,13.5320200213923,13.9342798317786,31636.2700707822,0.0,1.0
2020-07-15,17.96,18.24,17.44,17.77,51173,14.4491723890729,14.6744378828892,14.0308221862712,14.2963136611262,63606.9011603072,0.0,1.0
2020-07-16,17.82,18.17,17.46,17.86,38860,14.3365396421648,14.6181215094351,14.0469125786867,14.3687204269957,48302.1159417961,0.0,1.0
2020-07-17,17.59,17.98,17.45,17.68,31160,14.1515001293871,14.4652627814884,14.038867382479,14.2239068952566,38731.1871525057,0.0,1.0
2020-07-20,17.46,17.79,17.12,17.79,29225,14.0469125786867,14.3124040535416,13.7733759076241,14.3124040535416,36326.0251775346,0.0,1.0
2020-07-21,19.07,19.1,17.66,17.66,43945,15.3421891681303,15.3663247567535,14.2078165028412,14.2078165028412,54622.6578760225,0.0,1.0
2020-07-22,18.63,19.25,18.26,18.94,64096,14.9882005349904,15.4870026998694,14.6905282753046,15.2376016174299,79669.9028153726,0.0,1.0
2020-07-23,19.27,19.56,18.53,18.53,38899,15.5030930922848,15.7364037823088,14.9077485729132,14.9077485729132,48350.5920746251,0.0,1.0
2020-07-24,19.04,19.4391,18.97,19.32,35923,15.3180535795071,15.6391373601574,15.2617372060531,15.5433190733234,44651.4902464526,0.0,1.0
2020-07-27,18.79,18.93,18.48,18.92,81399,15.116923674314,15.2295564212222,14.8675225918746,15.2215112250145,101177.14708045,0.0,1.0
2020-07-28,18.19,18.935,18.19,18.58,28634,14.6342119018506,15.233579019326,14.6342119018506,14.9479745539518,35591.4253185123,0.0,1.0
2020-07-29,18.68,18.7,17.97,18.41,23801,15.0284265160291,15.0445169084445,14.4572175852806,14.8112062184205,29584.1137810265,0.0,1.0
2020-07-30,17.78,18.26,17.73,18.26,33049,14.4652627814884,14.8557760624284,14.4245843147238,14.8557760624284,40622.2291897789,0.2,1.0
2020-07-31,17.58,17.8,17.23,17.56,54151,14.30254891443,14.4815341681942,14.0177996470779,14.2862775277242,66559.7849513063,0.0,1.0
2020-08-03,17.72,17.995,17.41,17.76,27912,14.4164486213709,14.6401801885761,14.1642421274304,14.4489913947825,34308.0777374537,0.0,1.0
2020-08-04,17.71,17.8,17.31,17.57,24851,14.4083129280179,14.4815341681942,14.0828851939012,14.2944132210771,30545.6448786711,0.0,1.0
2020-08-05,18.08,18.18,17.72,17.92,27528,14.7093335820759,14.7906905156051,14.4164486213709,14.5791624884292,33836.0835467408,0.0,1.0
2020-08-06,17.9,18.145,17.58,17.98,33271,14.5628911017234,14.7622155888699,14.30254891443,14.6279766485467,40895.1008312849,0.0,1.0
2020-08-07,18.84,18.89,17.3801,17.79,25274,15.3276462768977,15.3683247436623,14.1399164043052,14.4733984748413,31065.5759793783,0.0,1.0
2020-08-10,19.27,19.51,18.635,18.88,29691,15.6774810910732,15.8727377315432,15.1608645631629,15.3601890503093,36494.7383241164,0.0,1.0
2020-08-11,19.53,19.87,19.4,19.69,84131,15.889009118249,16.1656226922482,15.7832451046611,16.0191802118957,103409.748069996,0.0,1.0
2020-08-12,20.1,20.11,19.5,19.98,91495,16.3527436393654,16.3608793327183,15.8646020381903,16.2551153191303,112461.219998149,0.0,1.0
2020-08-13,19.31,20.13,19.17,20.12,30390,15.7100238644848,16.3771507194241,15.596124157544,16.3690150260712,37353.9152493989,0.0,1.0
2020-08-14,19.43,19.79,19.05,19.05,16353,15.8076521847198,16.1005371454249,15.498495837309,15.498495837309,20100.3151060685,0.0,1.0
2020-08-17,19.19,19.54,18.84,19.54,20080,15.6123955442498,15.8971448116019,15.3276462768977,15.8971448116019,24681.3628893692,0.0,1.0
2020-08-18,18.04,19.13,18.03,19.05,31074,14.6767908086642,15.5635813841323,14.6686551153113,15.498495837309,38194.6549016065,0.0,1.0
2020-08-19,18.2,18.6,18.1,18.3,21974,14.8069619023109,15.1323896364276,14.7256049687817,14.8883188358401,27009.3759029382,0.0,1.0
2020-08-20,18.0,18.29,17.84,18.0,22135,14.6442480352526,14.8801831424872,14.5140769416059,14.6442480352526,27207.2693006068,0.0,1.0
2020-08-21,17.63,18.14,17.53,18.05,60919,14.3432273811946,14.7581477421934,14.2618704476654,14.6849265020172,74878.6825626235,0.0,1.0
2020-08-24,18.35,18.49,17.5,17.76,24530,14.9289973026047,15.0428970095455,14.2374633676067,14.4489913947825,30151.0872348718,0.0,1.0
2020-08-25,18.38,18.63,18.12,18.63,20123,14.9534043826634,15.1567967164864,14.7418763554876,15.1567967164864,24734.2164055168,0.0,1.0
2020-08-26,17.83,18.34,17.63,18.34,27780,14.505941248253,14.9208616092518,14.3432273811946,14.9208616092518,34145.8297343961,0.0,1.0
2020-08-27,18.17,18.37,17.88,17.88,14276,14.7825548222522,14.9452686893105,14.5466197150175,14.5466197150175,17547.3673609877,0.0,1.0
2020-08-28,18.12,18.28,17.92,18.27,16742,14.7418763554876,14.8720474491343,14.5791624884292,14.8639117557813,20578.455054473,0.0,1.0
2020-08-31,17.87,18.14,17.84,18.03,40218,14.5384840216646,14.7581477421934,14.5140769416059,14.6686551153113,49434.0165679607,0.0,1.0
2020-09-01,18.05,18.16,17.7,17.74,28460,14.6849265020172,14.7744191288992,14.400177234665,14.4327200080767,34981.6527804504,0.0,1.0
2020-09-02,18.26,18.3524,17.99,18.06,18653,14.8557760624284,14.9309498690094,14.6361123418996,14.6930621953701,22927.3636441934,0.0,1.0
2020-09-03,17.93,18.93,17.85,18.34,20235,14.5872981817821,15.4008675170739,14.5222126349588,14.9208616092518,24871.8813778081,0.0,1.0
2020-09-04,17.95,18.51,17.73,18.37,37345,14.603569568488,15.0591683962514,14.4245843147238,14.9452686893105,45902.664198381,0.0,1.0
2020-09-08,17.68,18.06,17.38,17.84,38471,14.3839058479592,14.6930621953701,14.1398350473716,14.5140769416059,47286.6888305239,0.0,1.0
2020-09-09,17.44,17.82,17.335,17.82,41626,14.1886492074891,14.4978055549,14.1032244272835,14.4978055549,51164.6619339086,0.0,1.0
2020-09-10,17.46,17.73,17.28,17.5,55403,14.204920594195,14.4245843147238,14.0584781138425,14.2374633676067,68098.6826772768,0.0,1.0
2020-09-11,17.52,17.6737,17.43,17.53,23291,14.2537347543125,14.3787803611468,14.1805135141362,14.2618704476654,28628.1684788993,0.0,1.0
2020-09-14,18.11,18.15,17.48,17.69,32221,14.7337406621347,14.7662834355463,14.2211919809008,14.3920415413121,39604.4917160539,0.0,1.0
2020-09-15,17.94,18.23,17.78,18.23,38492,14.5954338751351,14.8313689823697,14.4652627814884,14.8313689823697,47312.5010128284,0.0,1.0
2020-09-16,17.9,18.14,17.71,17.92,37908,14.5628911017234,14.7581477421934,14.4083129280179,14.5791624884292,46594.6765144525,0.0,1.0
2020-09-17,17.68,17.91,17.61,17.69,15443,14.3839058479592,14.5710267950763,14.3269559944888,14.3920415413121,18981.7872062016,0.0,1.0
2020-09-18,18.13,18.16,17.56,17.84,100112,14.7500120488405,14.7744191288992,14.2862775277242,14.5140769416059,123052.818803811,0.0,1.0
2020-09-21,16.98,17.65,16.63,17.62,73603,13.8144073132549,14.3594987679004,13.5296580459028,14.3350916878417,90469.2406746136,0.0,1.0
2020-09-22,16.62,17.02,16.37,17.02,45942,13.5215223525499,13.8469500866666,13.3181300187269,13.8469500866666,56469.6799732767,0.0,1.0
2020-09-23,15.88,17.0,15.84,16.7,53569,12.9194810444339,13.8306786999607,12.8869382710223,13.5866078993732,65844.418756007,0.0,1.0
2020-09-24,16.27,16.705,15.97,15.97,29034,13.2367730851977,13.5906757460497,12.9927022846102,12.9927022846102,35687.1857634435,0.0,1.0
2020-09-25,16.26,16.48,16.05,16.05,26095,13.2286373918448,13.407622645609,13.0577878314335,13.0577878314335,32074.7093923351,0.0,1.0
2020-09-28,16.83,17.035,16.52,16.52,27437,13.6923719129611,13.859153626696,13.4401654190207,13.4401654190207,33724.2307567542,0.0,1.0
2020-09-29,16.7,16.87,16.27,16.565,12359,13.5866078993732,13.7249146863728,13.2367730851977,13.4767760391088,15191.0838620375,0.0,1.0
2020-09-30,16.79,16.93,16.625,16.64,36395,13.6598291395495,13.7737288464903,13.5255901992263,13.5377937392557,44734.9702369815,0.0,1.0
2020-10-01,16.8,17.02,16.57,16.9,19800,13.6679648329024,13.8469500866666,13.4808438857853,13.7493217664316,24337.2004586409,0.0,1.0
2020-10-02,17.51,17.57,16.47,16.47,16907,14.2455990609596,14.2944132210771,13.3994869522561,13.3994869522561,20781.265058295,0.0,1.0
2020-10-05,18.11,18.16,17.502,17.59,25467,14.7337406621347,14.7744191288992,14.2390905062772,14.3106846077829,31302.8022262731,0.0,1.0
2020-10-06,17.57,18.48,17.56,18.27,41392,14.2944132210771,15.0347613161926,14.2862775277242,14.8639117557813,50877.0404739426,0.0,1.0
2020-10-07,18.13,18.185,17.6,17.74,31249,14.7500120488405,14.7947583622815,14.3188203011358,14.4327200080767,38409.7564208116,0.0,1.0
2020-10-08,17.93,18.22,17.225,18.22,43645,14.5872981817821,14.8232332890168,14.0137318004014,14.8232332890168,53646.3188897669,0.0,1.0
2020-10-09,17.64,17.96,17.6,17.96,28026,14.3513630745475,14.6117052618409,14.3188203011358,14.6117052618409,34448.2010128218,0.0,1.0
2020-10-12,17.68,17.84,17.33,17.405,18251,14.3839058479592,14.5140769416059,14.099156580607,14.1601742807539,22433.2447257906,0.0,1.0
2020-10-13,17.37,17.87,17.17,17.6,14286,14.1316993540187,14.5384840216646,13.9689854869604,14.3188203011358,17559.6588763709,0.0,1.0
2020-10-14,17.02,17.41,17.0,17.19,11410,13.8469500866666,14.1642421274304,13.8306786999607,13.9852568736662,14024.6190521764,0.0,1.0
2020-10-15,17.82,17.83,16.625,16.625,21709,14.4978055549,14.505941248253,13.5255901992263,13.5255901992263,26683.6507452847,0.0,1.0
2020-10-16,17.82,17.94,17.535,17.57,19048,14.4978055549,14.5954338751351,14.2659382943419,14.2944132210771,23412.8785018279,0.0,1.0
2020-10-19,18.77,18.93,18.0,18.0,130579,15.2706964234273,15.4008675170739,14.6442480352526,14.6442480352526,160501.37872166,0.0,1.0
2020-10-20,19.8,20.45,19.21,19.68,55948,16.1086728387778,16.6374929067175,15.6286669309556,16.0110445185428,68768.5702656588,0.0,1.0
2020-10-21,20.39,20.55,19.82,19.98,29682,16.5886787466,16.7188498402467,16.1249442254837,16.2551153191303,36483.6759602717,0.0,1.0
2020-10-22,20.67,20.75,20.195,20.195,45361,16.8164781604817,16.881563707305,16.4300327262181,16.4300327262181,55755.5429295157,0.0,1.0
2020-10-23,21.26,21.28,20.46,20.75,37866,17.2964840683039,17.3127554550097,16.6456286000704,16.881563707305,46543.0521498432,0.0,1.0
2020-10-26,21.52,21.57,20.725,21.05,45259,17.5080120954797,17.5486905622443,16.8612244739227,17.1256345078926,55630.1694726076,0.0,1.0
2020-10-27,21.39,21.59,21.07,21.52,51800,17.4022480818918,17.5649619489502,17.1419058945984,17.5080120954797,63670.0496847272,0.0,1.0
2020-10-28,20.59,21.235,20.59,20.92,40926,16.7513926136583,17.2761448349216,16.7513926136583,17.0198704943046,50304.2558570879,0.0,1.0
2020-10-29,19.97,20.51,19.8,20.38,30032,16.4096934928358,16.8534208081153,16.2700015602478,16.746597565548,36547.8514429192,0.2,1.0
2020-10-30,19.84,20.34,19.7,19.99,37057,16.3028702502685,16.7137288755273,16.187829835196,16.4261278378461,45097.0208750751,0.0,1.0
2020-11-02,20.17,20.4,19.64,20.17,28978,16.5740369429393,16.7630319105583,16.138526800165,16.5740369429393,35265.1717871907,0.0,1.0
2020-11-03,20.85,20.9999,20.3901,20.5,94906,17.1328046732912,17.2559800891438,16.7548969097782,16.8452036356101,115497.149342092,0.0,1.0
2020-11-04,19.18,20.69,19.0701,20.35,90685,15.7605368649269,17.0013299132084,15.670230139095,16.7219460480325,110360.345901076,0.0,1.0
2020-11-05,20.46,20.62,19.12,19.19,92240,16.8123349455894,16.9438097056722,15.7112338298959,15.7687540374321,112252.724330543,0.0,1.0
2020-11-06,19.47,20.5941,19.33,20.27,32834,15.998834867577,16.9225272288838,15.8837944525045,16.6562086679911,39957.7835068197,0.0,1.0
2020-11-09,21.96,23.48,20.62,20.9,67724,18.0449108213657,19.2939210421524,16.9438097056722,17.1738905358171,82417.6442168442,0.0,1.0
2020-11-10,23.3,23.44,22.38,22.38,41316,19.1460119370593,19.2610523521317,18.3900320665831,18.3900320665831,50280.068933659,0.0,1.0
2020-11-11,21.9,22.8399,21.74,22.6726,38118,17.9956077863347,18.7679398300961,17.8641330262519,18.6304665340846,46388.2192761452,0.0,1.0
2020-11-12,20.82,23.34,20.5,21.76,90269,17.1081531557757,19.17888062708,16.8452036356101,17.8805673712622,109854.089035058,0.0,1.0
2020-11-13,21.53,23.19,20.75,21.15,39484,17.6915724036432,19.0556230395023,17.0506329482395,17.3793198484465,48050.5915813872,0.0,1.0
2020-11-16,22.61,22.745,22.1534,22.41,21017,18.5790270342022,18.689958863022,18.2038309376158,18.4146835840986,25576.9244064941,0.0,1.0
2020-11-17,22.38,22.47,21.44,22.32,35368,18.3900320665831,18.4639866191297,17.6176178510966,18.3407290315521,43041.569320497,0.0,1.0
2020-11-18,21.94,22.905,21.94,22.905,18249,18.0284764763554,18.8214336231048,18.0284764763554,18.8214336231048,22208.3691056817,0.0,1.0
2020-11-19,22.08,22.08,21.0,21.86,15882,18.1435168914278,18.1435168914278,17.2560622608689,17.962739096314,19327.8162165838,0.0,1.0
2020-11-20,21.94,22.13,21.2,21.67,24972,18.0284764763554,18.1846027539537,17.4204057109724,17.8066128187156,30390.0155245264,0.0,1.0
2020-11-23,21.64,22.38,21.57,22.34,39539,17.7819613012001,18.3900320665831,17.7244410936639,18.3571633765624,48117.5245805003,0.0,1.0
2020-11-24,23.34,23.45,21.79,22.23,36391,19.17888062708,19.2692695246369,17.9052188887778,18.2667744790055,44286.5231039981,0.0,1.0
2020-11-25,22.96,23.23,22.4,23.0,41782,18.8666280718833,19.088491729523,18.4064664115935,18.899496761904,50847.1739806889,0.0,1.0
2020-11-27,22.61,22.78,22.4,22.78,17136,18.5790270342022,18.7187189667901,18.4064664115935,18.7187189667901,20853.8885963593,0.0,1.0
2020-11-30,22.0,22.79,21.92,22.79,83708,18.0777795113864,18.7269361392953,18.012042131345,18.7269361392953,101869.590722692,0.0,1.0
2020-12-01,22.62,22.93,22.2,22.57,22073,18.5872442067073,18.8419765543678,18.24212296149,18.5461583441815,26862.0379894631,0.0,1.0
2020-12-02,22.8,23.07,22.2232,22.53,15737,18.7351533118005,18.9570169694402,18.261186801702,18.5132896541608,19151.3564916495,0.0,1.0
2020-12-03,23.44,24.39,22.79,23.365,31651,19.2610523521317,20.0416837401234,18.7269361392953,19.1994235583429,38518.1155440809,0.0,1.0
2020-12-04,24.07,24.35,23.11,23.53,28248,19.7787342199578,20.0088150501027,18.9898856594609,19.3350069046783,34376.7883444187,0.0,1.0
2020-12-07,23.74,23.9342,23.59,23.83,24049,19.507567527287,19.6671450173375,19.3843099397094,19.5815220798336,29266.7581030489,0.0,1.0
2020-12-08,23.93,24.13,23.34,23.47,29438,19.6636938048853,19.8280372549889,19.17888062708,19.2857038696473,35824.9750524993,0.0,1.0
2020-12-09,24.02,24.44,23.8,24.27,37322,19.7376483574319,20.0827696026493,19.5568705623181,19.9430776700613,45419.5162344377,0.0,1.0
2020-12-10,24.15,24.17,23.79,24.17,15211,19.8444715999992,19.8609059450096,19.5486533898129,19.8609059450096,18511.2336274056,0.0,1.0
2020-12-11,23.75,24.055,23.58,24.04,20405,19.5157846997922,19.7664084612,19.3760927672042,19.7540827024423,24832.1426709099,0.0,1.0
2020-12-14,23.81,24.19,23.74,23.9965,33172,19.5650877348232,19.8773402900199,19.507567527287,19.7183380020448,40369.1172104594,0.0,1.0
2020-12-15,24.19,24.34,23.8,24.15,54424,19.8773402900199,20.0005978775975,19.5568705623181,19.8444715999992,66232.0280677089,0.0,1.0
2020-12-16,24.35,24.72,24.145,24.19,46614,20.0088150501027,20.3128504327942,19.8403630137466,19.8773402900199,56727.542193668,0.0,1.0
2020-12-17,24.48,24.59,24.03,24.56,28638,20.11563829267,20.2060271902269,19.7458655299371,20.1813756727114,34851.4041563106,0.0,1.0
2020-12-18,23.97,24.66,23.77,24.66,130665,19.696562494906,20.2635473977632,19.5322190448025,20.2635473977632,159014.551438101,0.0,1.0
2020-12-21,23.63,24.03,23.34,24.0,22553,19.4171786297301,19.7458655299371,19.17888062708,19.7212140124216,27446.1805271762,0.0,1.0
2020-12-22,23.56,24.0,23.41,23.55,24237,19.3596584221938,19.7212140124216,19.2364008346162,19.3514412496887,29495.5472636533,0.0,1.0
2020-12-23,23.83,24.235,23.61,23.612,17400,19.5815220798336,19.9143175662932,19.4007442847197,19.4023877192208,21175.1669921015,0.0,1.0
2020-12-24,23.6,23.71,23.37,23.71,4313,19.3925271122145,19.4829160097715,19.2035321445955,19.4829160097715,5248.76409407668,0.0,1.0
2020-12-28,23.95,24.65,23.88,24.65,13805,19.6801281498957,20.255330225258,19.6226079423595,20.255330225258,16800.1827773541,0.0,1.0
2020-12-29,23.84,24.2,21.6352,24.17,17519,19.5897392523388,19.8855574625251,17.7780170583976,19.8609059450096,21319.9856629096,0.0,1.0
2020-12-30,23.62,24.0175,23.58,23.79,24767,19.4089614572249,19.7355940643056,19.3760927672042,19.5486533898129,30140.5379823781,0.0,1.0
2020-12-31,23.92,24.2,23.45,23.99,27793,19.6554766323802,19.8855574625251,19.2692695246369,19.7129968399164,33823.0698972114,0.0,1.0
2021-01-04,23.53,24.09,23.219,23.86,34005,19.3350069046783,19.7951685649682,19.0794528397674,19.6061735973491,41382.8479061158,0.0,1.0
2021-01-05,23.56,23.97,23.31,23.62,52787,19.3596584221938,19.696562494906,19.1542291095645,19.4089614572249,64239.8586213832,0.0,1.0
2021-01-06,24.91,25.2928,24.19,24.24,63469,20.4689767103926,20.7835300738907,19.8773402900199,19.9184261525458,77239.4640127409,0.0,1.0
2021-01-07,25.59,25.85,24.69,25.36,26879,21.0277444407445,21.2413909258791,20.2881989152787,20.8387494731255,32710.765148316,0.0,1.0
2021-01-08,25.0,25.41,24.47,25.41,16633,20.5429312629391,20.8798353356513,20.1074211201648,20.8798353356513,20241.7558953808,0.0,1.0
2021-01-11,25.03,25.27,24.5,24.5,30727,20.5675827804547,20.7647949205789,20.1320726376804,20.1320726376804,37393.641158983,0.0,1.0
2021-01-12,25.65,25.79,25.22,25.27,20444,21.0770474757756,21.192087890848,20.723709058053,20.7647949205789,24879.604252099,0.0,1.0
2021-01-13,25.3,25.85,25.01,25.85,17018,20.7894464380944,21.2413909258791,20.5511484354443,21.2413909258791,20710.2868891715,0.0,1.0
2021-01-14,25.93,25.99,25.425,25.74,22977,21.3071283059205,21.3564313409515,20.8921610944091,21.1510020283221,27962.1731021561,0.0,1.0
2021-01-15,25.39,25.7,25.24,25.38,26733,20.863400990641,21.1181333383014,20.7401434030634,20.8551838181358,32533.0884597615,0.0,1.0
2021-01-19,25.29,25.615,25.02,25.55,20456,20.7812292655892,21.0482873720074,20.5593656079495,20.9948757507238,24894.207815542,0.0,1.0
2021-01-20,24.82,26.43,24.74,25.28,20046,20.395022157846,21.7179869311793,20.3292847778046,20.7730120930841,24395.2527312453,0.0,1.0
2021-01-21,23.88,24.77,23.88,24.77,31664,19.6226079423595,20.3539362953201,19.6226079423595,20.3539362953201,38533.9360711438,0.0,1.0
2021-01-22,24.99,24.99,23.88,23.88,43179,20.534714090434,20.534714090434,19.6226079423595,19.6226079423595,52547.2721581581,0.0,1.0
2021-01-25,23.88,25.0,23.035,25.0,29645,19.6226079423595,20.5429312629391,18.9282568656721,20.5429312629391,36076.8865218879,0.0,1.0
2021-01-26,23.11,24.3625,23.02,24.03,22834,18.9898856594609,20.0190865157342,18.9159311069144,19.7458655299371,27788.1473044625,0.0,1.0
2021-01-27,22.2,22.88,21.7,22.88,92959,18.24212296149,18.8008906918419,17.8312643362312,18.8008906918419,113127.721173492,0.0,1.0
2021-01-28,22.33,22.58,21.8801,22.3,32529,18.5215068266659,18.7288680764047,18.1483395216361,18.4966234766973,39217.7902585238,0.21,1.0
2021-01-29,21.87,22.365,21.63,22.32,36333,18.1399621271466,18.5505374016294,17.9408953273974,18.5132123766764,43803.9894697945,0.0,1.0
2021-02-01,21.49,22.23,21.48,22.23,72238,17.8247730275437,18.4385623267704,17.8164785775541,18.4385623267704,87091.9712470484,0.0,1.0
2021-02-02,22.45,22.72,21.795,22.03,98533,18.6210402265405,18.8449903762584,18.077753752225,18.2726733269794,118793.89245114,0.0,1.0
2021-02-03,22.48,22.538,22.01,22.4,27467,18.6459235765092,18.6940313864486,18.2560844270003,18.5795679765928,33114.9142313281,0.0,1.0
2021-02-04,23.47,23.56,22.4883,22.52,86724,19.4670741254747,19.5417241753806,18.6528079700005,18.6791013764674,104556.661513733,0.0,1.0
2021-02-05,23.25,23.64,23.0018,23.64,24666,19.2845962257046,19.608079775297,19.0787279769639,19.608079775297,29737.9573462678,0.0,1.0
2021-02-08,24.02,24.1,23.24,23.51,29542,19.9232688748999,19.9896244748163,19.276301775715,19.5002519254329,35616.5870397894,0.0,1.0
2021-02-09,24.07,24.29,23.4479,23.73,20750,19.9647411248477,20.1472190246178,19.4487433909978,19.682729825203,25016.7280846127,0.0,1.0
2021-02-10,23.95,24.47,23.91,24.32,26339,19.8652077249731,20.2965191244297,19.8320299250149,20.1721023745864,31754.968723885,0.0,1.0
2021-02-11,23.84,24.16,23.63,23.94,29379,19.773968775088,20.0393911747536,19.5997853253075,19.8569132749835,35420.0700914621,0.0,1.0
2021-02-12,24.05,24.43,23.73,23.93,16835,19.9481522248686,20.2633413244715,19.682729825203,19.848618824994,20296.7044484075,0.0,1.0
2021-02-16,24.05,24.48,23.01,24.03,24608,19.9481522248686,20.3048135744193,19.0855294259554,19.9315633248895,29668.0310701759,0.0,1.0
2021-02-17,24.34,24.61,24.15,24.15,26105,20.1886912745655,20.4126414242834,20.0310967247641,20.0310967247641,31472.8523686177,0.0,1.0
2021-02-18,23.63,24.498,23.6,24.08,12082,19.5997853253075,20.3197435844004,19.5749019753388,19.9730355748372,14566.3666852188,0.0,1.0
2021-02-19,24.29,24.29,23.54,23.68,23072,20.1472190246178,20.1472190246178,19.5251352754015,19.6412575752552,27816.1903791896,0.0,1.0
2021-02-22,24.41,24.65,24.25,24.25,28929,20.2467524244924,20.4458192242416,20.1140412246596,20.1140412246596,34877.5386390247,0.0,1.0
2021-02-23,24.29,25.5,23.95,24.46,60496,20.1472190246178,21.1508474733534,19.8652077249731,20.2882246744402,72935.5172147822,0.0,1.0
2021-02-24,24.94,25.32,23.86,24.5,43833,20.6863582739386,21.0015473735415,19.7905576750671,20.3214024743984,52846.1803437508,0.0,1.0
2021-02-25,24.2,24.91,24.2,24.91,14915,20.0725689747118,20.6614749239699,20.0725689747118,20.6614749239699,17981.9035846747,0.0,1.0
2021-02-26,23.85,24.77,23.85,24.21,41900,19.7822632250776,20.5453526241162,19.7822632250776,20.0808634247014,50515.7063491698,0.0,1.0
2021-03-01,25.3,25.6986,24.53,24.78,27843,20.9849584735624,21.3155752501459,20.346285824367,20.5536470741058,33568.2294004757,0.0,1.0
2021-03-02,24.61,25.45,24.48,25.25,23019,20.4126414242834,21.1093752234056,20.3048135744193,20.9434862236146,27752.292230347,0.0,1.0
2021-03-03,25.7,26.75,24.56,25.005,58316,21.3167364731444,22.1876537220472,20.3711691743357,20.7402721988706,70307.2537340856,0.0,1.0
2021-03-04,25.32,26.3,25.01,25.82,40963,21.0015473735415,21.8144034725174,20.7444194238654,21.416269873019,49386.0353026501,0.0,1.0
2021-03-05,26.45,26.615,25.46,25.46,35714,21.9388202223607,22.0756786471882,21.1176696733952,21.1176696733952,43057.7073163305,0.0,1.0
2021-03-08,27.46,27.77,26.45,26.66,42157,22.7765596713053,23.0336876209813,21.9388202223607,22.1130036721412,50825.552089784,0.0,1.0
2021-03-09,27.26,27.785,26.765,27.47,55949,22.6106706715142,23.0461292959656,22.2000953970315,22.7848541212948,67453.5382942651,0.0,1.0
2021-03-10,28.13,28.355,27.47,28.355,47762,23.3322878206051,23.51891294537,22.7848541212948,23.51891294537,57583.0827362542,0.0,1.0
2021-03-11,28.39,28.4,27.425,28.12,36453,23.5479435203334,23.556237970323,22.7475290963418,23.3239933706156,43948.6645237778,0.0,1.0
2021-03-12,28.4,29.415,28.005,28.8,33535,23.556237970323,24.3981246442623,23.2286071957357,23.888015969905,40430.6494610837,0.0,1.0
2021-03-15,28.01,28.44,27.26,28.44,36557,23.2327544207305,23.5894157702812,22.6106706715142,23.5894157702812,44074.0495705633,0.0,1.0
2021-03-16,27.77,27.97,27.16,27.77,28714,23.0336876209813,23.1995766207723,22.5277261716187,23.0336876209813,34618.3291673046,0.0,1.0
2021-03-17,27.51,27.83,27.37,27.81,31239,22.818031921253,23.0834543209186,22.7019096213993,23.0668654209395,37662.5334282033,0.0,1.0
2021-03-18,27.72,28.38,27.15,27.79,27210,22.9922153710336,23.5396490703439,22.5194317216292,23.0502765209604,32805.0684907138,0.0,1.0
2021-03-19,27.53,28.91,26.84,27.69,171954,22.8346208212321,23.9792549197901,22.2623037719531,22.9673320210649,207312.118605373,0.0,1.0
2021-03-22,27.12,27.75,26.515,27.45,34573,22.4945483716605,23.0170987210022,21.9927341472927,22.7682652213157,41682.0886780394,0.0,1.0
2021-03-23,25.96,27.49,25.76,26.78,48615,21.5323921728727,22.8014430212739,21.3665031730817,22.2125370720158,58611.4812449855,0.0,1.0
2021-03-24,26.43,27.51,26.32,26.36,57950,21.9222313223816,22.818031921253,21.8309923724965,21.8641701724547,69865.9948194364,0.0,1.0
2021-03-25,26.87,27.08,25.98,26.43,30448,22.2871871219218,22.4613705717023,21.5489810728518,21.9222313223816,36708.8836973633,0.0,1.0
2021-03-26,27.67,27.67,26.675,27.06,24413,22.9507431210858,22.9507431210858,22.1254453471256,22.4447816717232,29432.9341074531,0.0,1.0
2021-03-29,26.86,27.37,26.62,27.11,19751,22.2788926719322,22.7019096213993,22.079825872183,22.486253921671,23812.3082602018,0.0,1.0
2021-03-30,26.84,27.24,25.6,26.88,27740,22.2623037719531,22.5940817715351,21.2337919732489,22.2954815719113,33444.0499791402,0.0,1.0
2021-03-31,26.8,27.365,26.475,26.85,70410,22.2291259719949,22.6977623964045,21.9595563473345,22.2705982219427,84888.0879247029,0.0,1.0
2021-04-01,26.79,27.35,26.61,26.61,44072,22.2208315220054,22.6853207214202,22.0715314221935,22.0715314221935,53134.3248262675,0.0,1.0
2021-04-05,26.71,27.23,26.265,27.23,24391,22.154475922089,22.5857873215456,21.785372897554,22.5857873215456,29406.4103475561,0.0,1.0
2021-04-06,26.91,27.15,26.54,26.59,20035,22.32036492188,22.5194317216292,22.0134702722666,22.0549425222144,24154.7058879622,0.0,1.0
2021-04-07,26.94,27.23,26.6,27.18,42215,22.3452482718486,22.5857873215456,22.0632369722039,22.5443150715978,50895.4783658761,0.0,1.0
2021-04-08,27.2,27.2,26.8,26.9,41505,22.5609039715769,22.5609039715769,22.2291259719949,22.3120704718904,50039.4842964749,0.0,1.0
2021-04-09,27.05,27.48,26.85,27.31,17954,22.4364872217337,22.7931485712844,22.2705982219427,22.652142921462,21645.7993268018,0.0,1.0
2021-04-12,27.25,27.35,26.9,26.9,15229,22.6023762215247,22.6853207214202,22.3120704718904,22.3120704718904,18360.469975931,0.0,1.0
2021-04-13,26.61,27.14,26.4,27.03,20259,22.0715314221935,22.5111372716396,21.8973479724129,22.4198983217546,24424.765988731,0.0,1.0
2021-04-14,26.75,27.0449,24.5515,24.5515,14362,22.1876537220472,22.432257052239,20.3641188918445,20.3641188918445,17315.1927109016,0.0,1.0
2021-04-15,26.84,26.88,25.92,26.88,17284,22.2623037719531,22.2954815719113,21.4992143729145,22.2954815719113,20838.030275395,0.0,1.0
2021-04-16,26.75,27.21,26.45,27.21,17707,22.1876537220472,22.5691984215665,21.9388202223607,22.5691984215665,21348.0098406861,0.0,1.0
2021-04-19,26.85,27.4559,26.58,26.75,82531,22.2705982219427,22.7731589468095,22.0466480722248,22.1876537220472,99501.4740024661,0.0,1.0
2021-04-20,26.83,27.3,26.57,26.76,39647,22.2540093219636,22.6438484714724,22.0383536222353,22.1959481720367,47799.4322106333,0.0,1.0
2021-04-21,28.33,28.85,26.75,26.79,170572,23.4981768203961,23.9294882198528,22.1876537220472,22.2208315220054,205645.944233666,0.0,1.0
2021-04-22,27.42,28.54,27.42,28.54,46731,22.7433818713471,23.6723602701767,22.7433818713471,23.6723602701767,56340.0828974475,0.0,1.0
2021-04-23,27.95,28.18,27.4,27.4,29625,23.1829877207932,23.3737600705529,22.726792971368,22.726792971368,35716.6539521279,0.0,1.0
2021-04-26,28.03,28.22,27.67,27.96,38296,23.2493433207096,23.4069378705111,22.9507431210858,23.1912821707828,46170.6322278713,0.0,1.0
2021-04-27,27.805,28.15,27.61,27.91,41272,23.0627181959447,23.3488767205842,22.9009764211485,23.149809920835,49758.5735666573,0.0,1.0
2021-04-28,27.37,27.85,27.06,27.4,32454,22.8760930711799,23.2772814041783,22.6169922727851,22.9011673419923,38829.4442252934,0.21,1.0
2021-04-29,27.25,27.9299,27.11,27.5,20911,22.7757959879303,23.344062545442,22.6587827241391,22.9847482447003,25018.8731187253,0.0,1.0
2021-04-30,27.07,27.685,26.79,26.88,46673,22.6253503630559,23.1393729147101,22.3913238354735,22.4665466479107,55841.7036521574,0.0,1.0
2021-05-03,27.82,27.9925,27.14,27.42,42036,23.2522071333659,23.3963841905372,22.6838569949515,22.9178835225339,50293.7855874294,0.0,1.0
2021-05-04,27.81,28.14,27.41,27.5,36880,23.2438490430951,23.5196660220315,22.9095254322631,22.9847482447003,44124.9122767246,0.0,1.0
2021-05-05,27.7,28.01,27.48,28.01,15534,23.1519100501163,23.4110108485111,22.9680320641587,23.4110108485111,18585.5853391171,0.0,1.0
2021-05-06,27.97,28.03,27.15,27.15,63804,23.3775784874279,23.4277270290527,22.6922150852223,22.6922150852223,76338.0125516306,0.0,1.0
2021-05-07,27.89,28.002,27.645,27.67,15701,23.3107137652615,23.4043243762944,23.1059405536269,23.1268357793039,18785.3917477455,0.0,1.0
2021-05-10,27.47,28.18,27.42,27.86,26380,22.9596739738879,23.5530983831147,22.9178835225339,23.2856394944491,31562.2338899131,0.0,1.0
2021-05-11,26.85,27.47,26.75,27.07,33340,22.4414723770983,22.9596739738879,22.3578914743903,22.6253503630559,39889.4949920281,0.0,1.0
2021-05-12,26.44,27.5,26.39,27.09,39589,22.0987906759954,22.9847482447003,22.0570002246414,22.6420665435975,47366.0833005221,0.0,1.0
2021-05-13,27.48,27.62,26.14,26.14,23529,22.9680320641587,23.0850453279499,21.8480479678714,21.8480479678714,28151.1675965036,0.0,1.0
2021-05-14,27.88,27.88,27.23,27.57,23735,23.3023556749907,23.3023556749907,22.7590798073887,23.0432548765959,28397.6353819972,0.0,1.0
2021-05-17,27.85,27.85,27.4,27.65,17617,23.2772814041783,23.2772814041783,22.9011673419923,23.1101195987623,21077.7814419484,0.0,1.0
2021-05-18,27.21,27.86,27.21,27.65,19686,22.7423636268471,23.2856394944491,22.7423636268471,23.1101195987623,23553.2273069306,0.0,1.0
2021-05-19,27.06,27.37,26.4129,27.01,16104,22.6169922727851,22.8760930711799,22.0761402513616,22.5752018214311,19267.5593086869,0.0,1.0
2021-05-20,27.19,27.19,26.675,26.91,29923,22.7256474463055,22.7256474463055,22.2952057973593,22.4916209187231,35801.2405112915,0.0,1.0
2021-05-21,27.54,27.63,27.27,27.46,21229,23.0181806057835,23.0934034182207,22.7925121684719,22.9513158836171,25399.3428070116,0.0,1.0
2021-05-24,27.09,27.5999,27.02,27.5,16797,22.6420665435975,23.0682455665056,22.5835599117019,22.9847482447003,20096.6960822164,0.0,1.0
2021-05-25,26.83,27.25,26.8,27.25,67873,22.4247561965567,22.7757959879303,22.3996819257443,22.7757959879303,81206.3495379101,0.0,1.0
2021-05-26,26.93,27.18,26.68,26.81,15451,22.5083370992647,22.7172893560347,22.2993848424946,22.4080400160151,18486.2803575833,0.0,1.0
2021-05-27,27.25,27.44,27.05,27.15,61713,22.7757959879303,22.9345997030755,22.6086341825143,22.6922150852223,73836.2448843141,0.0,1.0
2021-05-28,27.72,27.81,26.96,27.26,17578,23.1686262306579,23.2438490430951,22.5334113700771,22.7841540782011,21031.1200650831,0.0,1.0
2021-06-01,27.91,28.21,27.69,27.91,16912,23.3274299458031,23.5781726539271,23.1435519598455,23.3274299458031,20234.2873216911,0.0,1.0
2021-06-02,27.54,28.0,27.39,28.0,15938,23.0181806057835,23.4026527582403,22.8928092517215,23.4026527582403,19068.9493456192,0.0,1.0
2021-06-03,27.57,27.66,27.18,27.54,17281,23.0432548765959,23.1184776890331,22.7172893560347,23.0181806057835,20675.7757335704,0.0,1.0
2021-06-04,27.5,27.61,26.9,27.48,13756,22.9847482447003,23.0766872376791,22.4832628284523,22.9680320641587,16458.3051322837,0.0,1.0
2021-06-07,27.92,27.93,27.32,27.55,17656,23.3357880360739,23.3441461263447,22.8343026198259,23.0265386960543,21124.4428188137,0.0,1.0
2021-06-08,27.62,27.99,26.994,26.994,17851,23.0850453279499,23.3942946679695,22.5618288769978,22.5618288769978,21357.7497031402,0.0,1.0
2021-06-09,27.25,27.58,27.17,27.492,14080,22.7757959879303,23.0516129668667,22.7089312657639,22.9780617724836,16845.9534939339,0.0,1.0
2021-06-10,26.75,27.6,26.74,27.39,22694,22.3578914743903,23.0683291474083,22.3495333841195,22.8928092517215,27152.1355533619,0.0,1.0
2021-06-11,26.89,27.15,26.61,27.09,17811,22.4749047381815,22.6922150852223,22.240878210599,22.6420665435975,21309.8918807142,0.0,1.0
2021-06-14,26.58,27.0,26.4,26.95,65119,22.2158039397866,22.5668437311603,22.0653583149122,22.5250532798063,77911.3384638839,0.0,1.0
2021-06-15,26.85,26.95,26.47,26.84,15905,22.4414723770983,22.5250532798063,22.1238649468078,22.4331142868275,19029.4666421178,0.0,1.0
2021-06-16,27.03,27.13,26.53,26.68,14345,22.5919180019727,22.6754989046807,22.1740134884326,22.2993848424946,17163.0115675058,0.0,1.0
2021-06-17,26.1,27.04,25.92,27.03,20667,21.8146156067882,22.6002760922435,21.6641699819138,22.5919180019727,24726.9404019271,0.0,1.0
2021-06-18,24.4,26.05,24.26,25.58,139028,20.3937402607522,21.7728251554342,20.276726996961,21.3799949127066,166339.43340587,0.0,1.0
2021-06-21,25.67,25.77,24.755,24.94,46337,21.4552177251438,21.5387986278518,20.6904524653656,20.8450771353754,55439.6979437797,0.0,1.0
2021-06-22,25.91,26.05,25.27,25.7,39282,21.655811891643,21.7728251554342,21.1208941143118,21.4802919959562,46998.774513403,0.0,1.0
2021-06-23,25.72,26.04,25.55,25.75,93486,21.4970081764978,21.7644670651634,21.3549206418942,21.5220824473102,111850.909682806,0.0,1.0
2021-06-24,26.14,26.182,25.55,25.98,24693,21.8480479678714,21.8831519470088,21.3549206418942,21.7143185235386,29543.8302290988,0.0,1.0
2021-06-25,25.28,26.34,25.07,26.18,212150,21.1292522045826,22.0152097732874,20.9537323088958,21.8814803289546,253825.925691626,0.0,1.0
2021-06-28,25.67,26.025,25.15,25.36,42047,21.4552177251438,21.7519299297572,21.0205970310622,21.196116926749,50306.9464885967,0.0,1.0
2021-06-29,25.44,26.25,25.4,25.96,29464,21.2629816489154,21.9399869608502,21.2295492878322,21.697602342997,35252.0719989538,0.0,1.0
2021-06-30,25.45,25.89,25.4,25.4,31554,21.2713397391862,21.6390957111014,21.2295492878322,21.2295492878322,37752.6432207097,0.0,1.0
2021-07-01,25.54,25.9579,25.43,25.68,48277,21.3465625516234,21.6958471440402,21.2546235586446,21.4635758154146,57760.8023314382,0.0,1.0
2021-07-02,25.35,25.58,25.27,25.55,100544,21.1877588364782,21.3799949127066,21.1208941143118,21.3549206418942,120295.422449865,0.0,1.0
2021-07-06,24.91,25.6,24.41,25.35,31956,20.820002864563,21.3967110932482,20.402098351023,21.1877588364782,38233.6143360904,0.0,1.0
2021-07-07,24.7,25.76,24.7,24.79,31902,20.6444829688762,21.530440537581,20.6444829688762,20.7197057813134,38169.0062758154,0.0,1.0
2021-07-08,24.32,24.5679,24.0,24.45,26250,20.3268755385858,20.534072596399,20.0594166499202,20.4355307121062,31406.6959670288,0.0,1.0
2021-07-09,25.07,26.99,24.42,24.78,14411,20.9537323088958,22.5584856408895,20.4104564412938,20.7113476910426,17241.9769745087,0.0,1.0
2021-07-12,25.45,25.45,24.45,24.82,22978,21.2713397391862,21.2713397391862,20.4355307121062,20.7447800521258,27491.9260925863,0.0,1.0
2021-07-13,24.98,25.35,24.754,25.35,26036,20.8785094964586,21.1877588364782,20.6896166563386,21.1877588364782,31150.65661705,0.0,1.0
2021-07-14,24.93,25.1,24.7,25.0,23112,20.8367190451046,20.9788065797082,20.6444829688762,20.8952256770002,27652.2497977132,0.0,1.0
2021-07-15,25.25,25.33,24.55,24.73,19511,21.1041779337702,21.1710426559366,20.5191116148142,20.6695572396886,23343.8493338171,0.0,1.0
2021-07-16,25.03,25.6289,24.97,25.62,24259,20.9202999478126,21.4208659741309,20.8701514061878,21.4134272737898,29024.5728557773,0.0,1.0
2021-07-19,24.07,24.99,23.81,24.99,169011,20.1179232818158,20.8868675867294,19.900612934775,20.8868675867294,202212.4606508,0.0,1.0
2021-07-20,24.5,25.09,24.01,24.01,49182,20.4773211634602,20.9704484894374,20.067774740191,20.067774740191,58843.5855638253,0.0,1.0
2021-07-21,24.83,25.24,24.83,24.87,29885,20.7531381423966,21.0958198434994,20.7531381423966,20.7865705034798,35755.7755799869,0.0,1.0
2021-07-22,24.23,24.77,23.95,24.77,22419,20.2516527261486,20.7029896007718,20.0176261985662,20.7029896007718,26823.1130241836,0.0,1.0
2021-07-23,24.2,24.41,23.87,24.41,26439,20.2265784553362,20.402098351023,19.9507614763998,20.402098351023,31632.8241779915,0.0,1.0
2021-07-26,24.52,24.7,24.2,24.2,20673,20.4940373440018,20.6444829688762,20.2265784553362,20.2265784553362,24734.1190752909,0.0,1.0
2021-07-27,24.37,24.49,24.17,24.49,72018,20.3686659899398,20.4689630731894,20.2015041845238,20.4689630731894,86165.6163867994,0.0,1.0
2021-07-28,24.63,24.78,24.34,24.54,45537,20.5859763369806,20.7113476910426,20.3435917191274,20.5107535245434,54482.5414952607,0.0,1.0
2021-07-29,24.43,24.69,23.8119,24.69,23642,20.6026925175222,20.8219598140657,20.081426686778,20.8219598140657,28033.911563199,0.22,1.0
2021-07-30,24.13,24.42,24.12,24.28,19481,20.3496917907414,20.5942591599629,20.341258433182,20.4761921541318,23099.9336419372,0.0,1.0
2021-08-02,23.95,24.65,23.9,24.39,30747,20.1978913546728,20.7882263838282,20.155724566876,20.5689590872848,36458.7885472329,0.0,1.0
2021-08-03,24.17,24.33,23.78,24.01,14156,20.3834252209788,20.5183589419286,20.0545242761637,20.248491500029,16785.7225314544,0.0,1.0
2021-08-04,24.01,24.21,23.85,23.85,16948,20.248491500029,20.4171586512163,20.1135577790792,20.1135577790792,20096.3849578334,0.0,1.0
2021-08-05,24.37,24.44,23.9334,24.19,15562,20.5520923721661,20.6111258750816,20.1838919811243,20.4002919360975,18452.9114180908,0.0,1.0
2021-08-06,24.95,25.1083,24.65,24.65,23939,21.0412271106091,21.1747271607738,20.7882263838282,20.7882263838282,28386.0844645724,0.0,1.0
2021-08-09,24.57,25.09,24.54,24.9,14286,20.7207595233533,21.1592941164401,20.6954594506752,20.9990603228123,16939.8722862643,0.0,1.0
2021-08-10,24.6,24.88,24.53,24.6,14497,20.7460595960314,20.9821936076935,20.6870260931159,20.7460595960314,17190.0691959942,0.0,1.0
2021-08-11,24.98,24.98,24.655,24.74,12384,21.0665271832872,21.0665271832872,20.7924430626079,20.8641266018625,14684.5427966608,0.0,1.0
2021-08-12,24.68,25.17,24.64,25.17,17512,20.8135264565063,21.226760976915,20.7797930262688,21.226760976915,20765.1577402394,0.0,1.0
2021-08-13,24.52,24.7,24.41,24.7,11651,20.6785927355565,20.830393171625,20.5858258024035,20.830393171625,13815.3753330019,0.0,1.0
2021-08-16,24.52,24.6,23.87,24.4,15719,20.6785927355565,20.7460595960314,20.1304244941979,20.5773924448441,18639.0768912074,0.0,1.0
2021-08-17,24.2,24.38,24.11,24.36,18616,20.4087252936569,20.5605257297254,20.3328250756226,20.5436590146067,22074.244888779,0.0,1.0
2021-08-18,23.77,24.34,23.75,24.11,18507,20.0460909186043,20.526792299488,20.0292242034856,20.3328250756226,21944.9962482076,0.0,1.0
2021-08-19,23.8,23.85,23.35,23.63,18679,20.0713909912824,20.1135577790792,19.6918899011111,19.9280239127732,22148.9482314946,0.0,1.0
2021-08-20,24.12,24.2,23.57,23.64,26195,20.341258433182,20.4087252936569,19.8774237674171,19.9364572703326,31061.1755941967,0.0,1.0
2021-08-23,24.18,24.3,24.0,24.26,28982,20.3918585785382,20.4930588692505,20.2400581424696,20.4593254390131,34365.9091838521,0.0,1.0
2021-08-24,24.02,24.37,23.95,24.37,24442,20.2569248575884,20.5520923721661,20.1978913546728,20.5520923721661,28982.5254389523,0.0,1.0
2021-08-25,24.05,24.325,24.05,24.14,24757,20.2822249302665,20.5141422631489,20.2822249302665,20.3581251483007,29356.0421525301,0.0,1.0
2021-08-26,24.14,24.17,23.96,24.09,32843,20.3581251483007,20.3834252209788,20.2063247122322,20.3159583605039,38944.1569017065,0.0,1.0
2021-08-27,25.26,25.395,24.18,24.18,33836,21.3026611949493,21.4165115220007,20.3918585785382,20.3918585785382,40121.6238749853,0.0,1.0
2021-08-30,25.23,25.33,25.075,25.26,42067,21.2773611222712,21.3616946978648,21.1466440801011,21.3026611949493,49881.6748891419,0.0,1.0
2021-08-31,25.42,25.54,25.15,25.16,28872,21.4375949158991,21.5387952066115,21.2098942617963,21.2183276193557,34235.4747759361,0.0,1.0
2021-09-01,25.01,25.28,24.82,25.25,33476,21.0918272559652,21.319527910068,20.9315934623374,21.2942278373899,39694.7476308964,0.0,1.0
2021-09-02,24.96,25.14,24.85,25.14,23756,21.0496604681684,21.201460904237,20.9568935350154,21.201460904237,28169.0890404939,0.0,1.0
2021-09-03,24.92,25.0,24.59,24.955,20216,21.015927037931,21.0833938984059,20.737626238472,21.0454437893888,23971.4726402855,0.0,1.0
2021-09-07,24.47,25.18,24.45,25.07,19123,20.6364259477597,21.2351943344744,20.619559232641,21.1424274013214,22675.4289325376,0.0,1.0
2021-09-08,24.15,25.03,23.91,24.42,22075,20.3665585058601,21.108693971084,20.1641579244354,20.5942591599629,26175.8141340672,0.0,1.0
2021-09-09,23.95,24.36,23.93,24.06,27203,20.1978913546728,20.5436590146067,20.1810246395541,20.2906582878258,32256.4290776459,0.0,1.0
2021-09-10,23.46,24.19,23.42,24.19,26966,19.7846568342641,20.4002919360975,19.7509234040266,20.4002919360975,31975.4022169539,0.0,1.0
2021-09-13,23.55,23.73,23.37,23.73,18724,19.8605570522983,20.0123574883669,19.7087566162298,20.0123574883669,22202.3077620057,0.0,1.0
2021-09-14,23.12,23.72,23.06,23.72,34330,19.4979226772458,20.0039241308075,19.4473225318896,20.0039241308075,40707.3929432628,0.0,1.0
2021-09-15,23.32,23.51,23.13,23.29,39293,19.666589828433,19.8268236220609,19.5063560348051,19.6412897557549,46592.3562749674,0.0,1.0
2021-09-16,23.15,23.44,23.01,23.06,18441,19.5232227499238,19.7677901191454,19.4051557440928,19.4473225318896,21866.735603458,0.0,1.0
2021-09-17,23.16,23.26,22.87,23.21,131747,19.5316561074832,19.6159896830768,19.2870887382617,19.57382289528,156221.290361085,0.0,1.0
2021-09-20,22.74,22.85,22.4,22.66,22578,19.17745508999,19.270222023143,18.8907209329717,19.1099882295151,26772.2551084471,0.0,1.0
2021-09-21,22.58,22.77,22.49,22.69,14316,19.0425213690402,19.2027551626681,18.9666211510059,19.1352883021932,16975.4453066051,0.0,1.0
2021-09-22,22.85,23.14,22.71,22.85,14371,19.270222023143,19.5147893923645,19.1521550173119,19.270222023143,17040.6625105631,0.0,1.0
2021-09-23,23.02,23.27,22.95,23.0,67990,19.4135891016521,19.6244230406362,19.3545555987366,19.3967223865334,80620.3217655826,0.0,1.0
2021-09-24,23.44,23.57,23.02,23.02,20965,19.7677901191454,19.8774237674171,19.4135891016521,19.4135891016521,24859.6123814595,0.0,1.0
2021-09-27,24.29,24.59,23.61,23.61,35270,20.4846255116912,20.737626238472,19.9111571976545,19.9111571976545,41822.0142472729,0.0,1.0
2021-09-28,24.25,24.44,24.07,24.44,33387,20.4508920814537,20.6111258750816,20.2990916453852,20.6111258750816,39589.2143372187,0.0,1.0
2021-09-29,24.58,24.6,24.27,24.27,12799,20.7291928809127,20.7460595960314,20.4677587965724,20.4677587965724,15176.6362447079,0.0,1.0
2021-09-30,24.28,24.89,24.24,24.62,71495,20.4761921541318,20.9906269652529,20.4424587238943,20.7629263111501,84776.4363087265,0.0,1.0
2021-10-01,24.4,24.785,24.23,24.785,46240,20.5773924448441,20.9020767108796,20.434025366335,20.9020767108796,54829.8820185401,0.0,1.0
2021-10-04,24.51,24.74,24.09,24.33,35543,20.6701593779971,20.8641266018625,20.3159583605039,20.5183589419286,42145.7287323739,0.0,1.0
2021-10-05,24.67,24.85,24.56,24.56,15743,20.8050930989469,20.9568935350154,20.7123261657939,20.7123261657939,18667.53530748,0.0,1.0
2021-10-06,24.52,24.71,24.19,24.6,24648,20.6785927355565,20.8388265291844,20.4002919360975,20.7460595960314,29226.7935119587,0.0,1.0
2021-10-07,24.59,24.876,24.54,24.57,27230,20.737626238472,20.9788202646698,20.6954594506752,20.7207595233533,32288.4447959525,0.0,1.0
2021-10-08,25.0,25.24,24.48,24.51,27748,21.0833938984059,21.2857944798306,20.644859305319,20.6701593779971,32902.6722805027,0.0,1.0
2021-10-11,24.76,24.96,24.59,24.91,21079,20.8809933169812,21.0496604681684,20.737626238472,21.0074936803716,24994.7898587544,0.0,1.0
2021-10-12,24.68,24.775,24.62,24.63,13074,20.8135264565063,20.8936433533202,20.7629263111501,20.7713596687095,15502.7222644981,0.0,1.0
2021-10-13,24.37,24.6,24.25,24.6,13270,20.5520923721661,20.7460595960314,20.4508920814537,20.7460595960314,15735.1326640576,0.0,1.0
2021-10-14,24.42,24.73,24.4056,24.7,14726,20.5942591599629,20.8556932443031,20.5821151250774,20.830393171625,17461.6099179286,0.0,1.0
2021-10-15,24.36,24.77,24.3,24.74,31756,20.5436590146067,20.8894266745406,20.4930588692505,20.8641266018625,37655.2277980267,0.0,1.0
2021-10-18,24.21,24.44,24.15,24.44,17046,20.4171586512163,20.6111258750816,20.3665585058601,20.6111258750816,20212.5901576131,0.0,1.0
2021-10-19,24.41,24.51,24.16,24.16,12426,20.5858258024035,20.6701593779971,20.3749918634194,20.3749918634194,14734.3450251379,0.0,1.0
2021-10-20,24.6,24.63,24.27,24.46,13163,20.7460595960314,20.7713596687095,20.4677587965724,20.6279925902003,15608.2555581756,0.0,1.0
2021-10-21,24.38,24.69,24.36,24.48,11538,20.5605257297254,20.8219598140657,20.5436590146067,20.644859305319,13681.3836230518,0.0,1.0
2021-10-22,24.81,24.83,24.51,24.51,23924,20.923160104778,20.9400268198967,20.6701593779971,20.6701593779971,28368.297954402,0.0,1.0
2021-10-25,24.93,25.11,24.653,24.74,26036,21.0243603954903,21.1761608315589,20.790756391096,20.8641266018625,30872.6385863908,0.0,1.0
2021-10-26,24.92,25.11,24.5262,25.11,17021,21.015927037931,21.1761608315589,20.6838214172433,21.1761608315589,20182.9459739959,0.0,1.0
2021-10-27,24.68,25.09,24.62,24.81,25577,20.8135264565063,21.1592941164401,20.7629263111501,20.923160104778,30328.3713751773,0.0,1.0
2021-10-28,24.95,25.08,24.47,24.74,37129,21.226760976915,21.3373613347106,20.8183904250546,21.0480988604761,43641.5405538068,0.22,1.0
2021-10-29,24.96,25.25,24.86,24.94,16565,21.2352686967455,21.4819925718279,21.1501914984412,21.2182532570846,19470.5518401736,0.0,1.0
2021-11-01,25.86,25.909,25.12,25.12,30928,22.0009634814839,22.042651308653,21.3713922140323,21.3713922140323,36352.8661221184,0.0,1.0
2021-11-02,25.17,25.82,24.995,25.82,20013,21.4139308131844,21.9669326021622,21.265045716152,21.9669326021622,23523.3416225413,0.0,1.0
2021-11-03,26.0,26.105,24.92,25.01,32126,22.1200715591099,22.2094026173293,21.2012378174238,21.2778072958976,37760.9989989386,0.0,1.0
2021-11-04,25.71,26.06,25.27,26.06,19295,21.8733476840275,22.1711178780924,21.4990080114887,22.1711178780924,22679.4022189044,0.0,1.0
2021-11-05,26.34,26.46,25.87,25.87,37727,22.4093340333444,22.5114266713095,22.0094712013143,22.0094712013143,44344.4315891477,0.0,1.0
2021-11-08,26.4,26.44,25.899,26.22,51086,22.4603803523269,22.4944112316487,22.0341435888226,22.3072413953793,60046.6411896839,0.0,1.0
2021-11-09,26.22,26.39,25.99,26.33,24332,22.3072413953793,22.4518726324965,22.1115638392794,22.400826313514,28599.9074781228,0.0,1.0
2021-11-10,26.67,26.76,26.03,26.1,41852,22.6900887877485,22.7666582662223,22.1455947186011,22.2051487574141,49192.9692493177,0.0,1.0
2021-11-11,27.0,27.19,26.5,26.67,95832,22.9708435421526,23.1324902189307,22.5454575506312,22.6900887877485,112641.22692107,0.0,1.0
2021-11-12,27.03,27.07,26.89,27.07,44776,22.9963667016438,23.0303975809655,22.8772586240179,23.0303975809655,52629.8478234602,0.0,1.0
2021-11-15,27.03,27.08,26.85,27.08,62492,22.9963667016438,23.038905300796,22.8432277446962,23.038905300796,73453.288596205,0.0,1.0
2021-11-16,27.02,27.11,26.85,27.05,19052,22.9878589818134,23.0644284602872,22.8432277446962,23.0133821413047,22393.7792731053,0.0,1.0
2021-11-17,26.85,26.99,26.85,26.95,29007,22.8432277446962,22.9623358223221,22.8432277446962,22.9283049430004,34094.9168263155,0.0,1.0
2021-11-18,27.16,27.17,26.85,26.85,36839,23.1069670594394,23.1154747792698,22.8432277446962,22.8432277446962,43300.6736637584,0.0,1.0
2021-11-19,26.75,26.9814,26.66,26.89,33357,22.7581505463919,22.955019183268,22.681581067918,22.8772586240179,39207.9201770403,0.0,1.0
2021-11-22,26.94,27.61,26.9,26.9,32493,22.91979722317,23.4898144518086,22.8857663438483,22.8857663438483,38192.3719253102,0.0,1.0
2021-11-23,27.19,27.19,26.92,27.09,15580,23.1324902189307,23.1324902189307,22.9027817835091,23.0474130206264,18312.7798170785,0.0,1.0
2021-11-24,27.06,27.318,26.9,26.98,15338,23.0218898611351,23.2413890327601,22.8857663438483,22.9538281024917,18028.3322743486,0.0,1.0
2021-11-26,25.68,26.54,25.37,26.54,24897,21.8478245245362,22.5794884299529,21.584085209793,22.5794884299529,29264.0102121826,0.0,1.0
2021-11-29,25.51,26.03,25.42,25.88,29990,21.703193287419,22.1455947186011,21.6266238089451,22.0179789211447,35250.3380432724,0.0,1.0
2021-11-30,25.18,25.44,25.02,25.28,36860,21.4224385330149,21.643639248606,21.286315015728,21.5075157313191,43325.3571282101,0.0,1.0
2021-12-01,25.01,26.04,25.01,25.73,43745,21.2778072958976,22.1541024384316,21.2778072958976,21.8903631236883,51418.0072591849,0.0,1.0
2021-12-02,25.56,25.78,24.69,24.99,41593,21.7457318865711,21.9329017228405,21.005560261324,21.2607918562368,48888.5398544125,0.0,1.0
2021-12-03,25.52,25.86,25.37,25.65,26997,21.7117010072494,22.0009634814839,21.584085209793,21.8223013650449,31732.35665736,0.0,1.0
2021-12-06,26.16,26.509,25.78,25.81,45442,22.2561950763967,22.5531144984786,21.9329017228405,21.9584248823318,53412.6662675021,0.0,1.0
2021-12-07,26.04,26.405,26.02,26.2,27549,22.1541024384316,22.4646342122422,22.1370869987707,22.2902259557184,32381.1791515209,0.0,1.0
2021-12-08,26.14,26.395,26.1,26.26,31851,22.2391796367358,22.4561264924117,22.2051487574141,22.341272274701,37437.7631549274,0.0,1.0
2021-12-09,26.0,26.28,25.89,26.06,41841,22.1200715591099,22.3582877143618,22.0264866409752,22.1711178780924,49180.0398155572,0.0,1.0
2021-12-10,26.2,26.36,25.87,26.21,21007,22.2902259557184,22.4263494730052,22.0094712013143,22.2987336755488,24691.6922732586,0.0,1.0
2021-12-13,26.24,26.515,25.88,26.36,29422,22.3242568350401,22.5582191303769,22.0179789211447,22.4263494730052,34582.7091000054,0.0,1.0
2021-12-14,25.75,26.57,25.54,26.14,81292,21.9073785633492,22.6050115894442,21.7287164469102,22.2391796367358,95550.8662958888,0.0,1.0
2021-12-15,26.48,26.68,25.85,25.98,50580,22.5284421109704,22.6985965075789,21.9924557616535,22.103056119449,59451.8872367028,0.0,1.0
2021-12-16,26.23,26.71,25.91,26.6,70909,22.3157491152097,22.7241196670702,22.043502080636,22.6305347489355,83346.6562290899,0.0,1.0
2021-12-17,26.48,26.76,25.93,26.23,67160,22.5284421109704,22.7666582662223,22.0605175202969,22.3157491152097,78940.0701229135,0.0,1.0
2021-12-20,26.86,26.88,25.95,26.15,86190,22.8517354645266,22.8687509041874,22.0775329599577,22.2476873565663,101307.990528498,0.0,1.0
2021-12-21,26.97,27.423,26.81,27.22,38085,22.9453203826613,23.3307200909796,22.8091968653744,23.1580133784219,44765.225887897,0.0,1.0
2021-12-22,27.13,27.22,26.68,26.97,20215,23.0814438999481,23.1580133784219,22.6985965075789,22.9453203826613,23760.7730425059,0.0,1.0
2021-12-23,27.28,27.49,26.88,27.21,12470,23.2090596974045,23.3877218138435,22.8687509041874,23.1495056585915,14657.2762720776,0.0,1.0
2021-12-27,27.74,27.91,27.13,27.23,29685,23.6004148096041,23.7450460467214,23.0814438999481,23.1665210982524,34891.8401071872,0.0,1.0
2021-12-28,27.8,28.0,26.47,27.68,20137,23.6514611285867,23.8216155251952,22.5199343911399,23.5493684906216,23669.0916031136,0.0,1.0
2021-12-29,27.55,27.89,27.43,27.82,21548,23.438768132826,23.7280306070605,23.3366754948609,23.6684765682476,25327.5853336591,0.0,1.0
2021-12-30,27.11,27.55,26.985,27.51,18309,23.0644284602872,23.438768132826,22.9580819624069,23.4047372535043,21520.4547927402,0.0,1.0
2021-12-31,27.15,27.46,26.94,27.03,17139,23.098459339609,23.3621986543522,22.91979722317,22.9963667016438,20145.2332018555,0.0,1.0
2022-01-03,27.22,27.76,27.02,27.26,21985,23.1580133784219,23.617430249265,22.9878589818134,23.1920442577437,25841.2364748699,0.0,1.0
2022-01-04,28.14,28.3,27.24,27.24,48635,23.9407236028212,24.076847120108,23.1750288180828,23.1750288180828,57165.728267241,0.0,1.0
2022-01-05,27.85,28.49,27.68,28.32,28839,23.6939997277388,24.2384937968862,23.5493684906216,24.0938625597689,33897.4491107015,0.0,1.0
2022-01-06,28.31,28.4,27.6,27.6,18466,24.0853548399385,24.1619243184123,23.4813067319782,23.4813067319782,21704.9930745938,0.0,1.0
2022-01-07,28.63,28.805,28.13,28.46,21189,24.3576018745121,24.5064869715446,23.9322158829908,24.2129706373949,24905.6156318407,0.0,1.0
2022-01-10,27.95,28.9208,27.78,28.68,55515,23.7790769260431,24.6050063671809,23.6344456889259,24.4001404736643,65252.50138287,0.0,1.0
2022-01-11,28.21,28.33,27.23,27.84,38389,24.0002776416342,24.1023702795993,23.1665210982524,23.6854920079084,45122.5484209132,0.0,1.0
2022-01-12,27.95,28.34,27.94,28.17,31048,23.7790769260431,24.1108779994298,23.7705692062127,23.9662467623125,36493.9144904143,0.0,1.0
2022-01-13,27.89,28.3274,27.71,27.88,29696,23.7280306070605,24.1001582724434,23.5748916501129,23.7195228872301,34904.7695409477,0.0,1.0
2022-01-14,28.01,28.08,27.71,27.715,12018,23.8301232450257,23.8896772838387,23.5748916501129,23.5791455100281,14125.9940848299,0.0,1.0
2022-01-18,28.04,28.34,27.73,27.92,99826,23.8556464045169,24.1108779994298,23.5919070897737,23.7535537665518,117335.786779184,0.0,1.0
2022-01-19,27.39,28.16,27.34,28.16,17720,23.3026446155392,23.9577390424821,23.2601060163871,23.9577390424821,20828.1423850213,0.0,1.0
2022-01-20,27.1,27.9799,27.1,27.23,44155,23.0559207404568,23.8045150083361,23.0559207404568,23.1665210982524,51899.9225175291,0.0,1.0
2022-01-21,27.47,28.01,26.81,26.81,42400,23.3707063741826,23.8301232450257,22.8091968653744,22.8091968653744,49837.0901312022,0.0,1.0
2022-01-24,27.19,27.56,26.5,26.74,63901,23.1324902189307,23.4472758526565,22.5454575506312,22.7496428265615,75109.4315206119,0.0,1.0
2022-01-25,27.22,27.52,26.06,26.09,51531,23.1580133784219,23.4132449733348,22.1711178780924,22.1966410375837,60569.6955554477,0.0,1.0
2022-01-26,26.74,27.72,26.65,27.42,51972,22.7496428265615,23.5833993699433,22.6730733480876,23.3281677750305,61088.0483089347,0.0,1.0
2022-01-27,26.58,27.13,26.52,26.86,55065,22.6135193092746,23.0814438999481,22.5624729902921,22.8517354645266,64723.5700017606,0.0,1.0
2022-01-28,26.29,26.8,25.65,26.34,32558,22.5624729902921,23.0001626527131,22.0132153747049,22.6053837415098,37936.8795418963,0.23,1.0
2022-01-31,26.53,26.7552,26.03,26.06,29851,22.7684445961373,22.961714619622,22.3393370839598,22.3650835346904,34782.6583698368,0.0,1.0
2022-02-01,26.62,27.19,26.42,26.95,40008,22.8456839483292,23.3348665122115,22.6740409434582,23.1288949063663,46617.6877176789,0.0,1.0
2022-02-02,26.53,26.98,26.24,26.6,94499,22.7684445961373,23.154641357097,22.5195622390743,22.8285196478421,110111.099570909,0.0,1.0
2022-02-03,26.67,26.985,26.39,26.51,27513,22.8885946995469,23.1589324322188,22.6482944927276,22.7512802956502,32058.3993745377,0.0,1.0
2022-02-04,26.64,26.95,26.36,26.59,23765,22.8628482488163,23.1288949063663,22.6225480419969,22.8199374975986,27691.1954761707,0.0,1.0
2022-02-07,26.69,26.85,26.37,26.71,32695,22.905759000034,23.0430734039308,22.6311301922405,22.9229233005211,38096.5131955988,0.0,1.0
2022-02-08,27.07,27.24,26.73,26.73,48411,23.2318807092889,23.3777772634293,22.9400876010082,22.9400876010082,56408.940214471,0.0,1.0
2022-02-09,26.74,27.22,26.73,27.22,40366,22.9486697512518,23.3606129629422,22.9400876010082,23.3606129629422,47034.8325937769,0.0,1.0
2022-02-10,26.85,27.045,26.68,26.76,31272,23.0430734039308,23.2104253336801,22.8971768497905,22.9658340517389,36438.4205735667,0.0,1.0
2022-02-11,26.7,26.965,26.57,26.9,25110,22.9143411502776,23.1417681317317,22.8027731971115,23.0859841551486,29258.401784416,0.0,1.0
2022-02-14,26.55,26.95,26.44,26.93,40399,22.7856088966244,23.1288949063663,22.6912052439453,23.1117306058792,47073.2844957635,0.0,1.0
2022-02-15,26.87,27.06,26.71,26.76,33594,23.0602377044179,23.2232985590454,22.9229233005211,22.9658340517389,39144.0362224482,0.0,1.0
2022-02-16,26.91,27.125,26.64,26.87,91558,23.0945663053921,23.2790825356285,22.8628482488163,23.0602377044179,106684.21945749,0.0,1.0
2022-02-17,26.47,26.86,26.39,26.86,29499,22.716951694676,23.0516555541744,22.6482944927276,23.0516555541744,34372.5047486454,0.0,1.0
2022-02-18,26.72,26.81,26.35,26.35,39529,22.9315054507647,23.0087448029566,22.6139658917534,22.6139658917534,46059.5525342964,0.0,1.0
2022-02-22,26.64,26.98,26.4054,26.65,26092,22.8628482488163,23.154641357097,22.6615110041026,22.8714303990599,30402.6371708078,0.0,1.0
2022-02-23,26.49,26.96,26.3,26.9,29518,22.7341159951631,23.1374770566099,22.5710551405356,23.0859841551486,34394.6437225166,0.0,1.0
2022-02-24,25.94,26.595,25.29,25.96,89514,22.2620977317678,22.8242285727203,21.7042579659371,22.2792620322549,104302.531952617,0.0,1.0
2022-02-25,27.12,27.185,26.13,26.13,38777,23.2747914605067,23.3305754370898,22.4251585863953,22.4251585863953,45183.3152526603,0.0,1.0
2022-02-28,26.84,27.04,26.84,26.85,25293,23.0344912536873,23.2061342585583,23.0344912536873,23.0430734039308,29471.6350590695,0.0,1.0
2022-03-01,26.07,26.68,25.77,26.68,40787,22.373665684934,22.8971768497905,22.1162011776275,22.8971768497905,47525.3856463949,0.0,1.0
2022-03-02,26.84,27.1,26.31,26.31,24387,23.0344912536873,23.2576271600196,22.5796372907792,22.5796372907792,28415.9555681622,0.0,1.0
2022-03-03,26.84,26.99,26.65,26.98,19245,23.0344912536873,23.1632235073405,22.8714303990599,23.154641357097,22424.4501131456,0.0,1.0
2022-03-04,26.54,26.62,26.31,26.51,25515,22.7770267463808,22.8456839483292,22.5796372907792,22.7512802956502,29730.3114906163,0.0,1.0
2022-03-07,26.11,26.57,26.09,26.57,27852,22.4079942859082,22.8027731971115,22.3908299854211,22.8027731971115,32453.4052767644,0.0,1.0
2022-03-08,25.86,26.43,25.85,26.14,27363,22.1934405298194,22.6826230937018,22.1848583795759,22.4337407366388,31883.6180018709,0.0,1.0
2022-03-09,25.99,26.36,25.94,26.28,36793,22.3050084829856,22.6225480419969,22.2620977317678,22.5538908400485,42871.5402968546,0.0,1.0
2022-03-10,26.3,26.4,25.76,25.76,21234,22.5710551405356,22.6568766429711,22.1076190273839,22.1076190273839,24742.0511147069,0.0,1.0
2022-03-11,26.15,26.58,26.025,26.36,20196,22.4423228868824,22.811355347355,22.335046008838,22.6225480419969,23532.5640158529,0.0,1.0
2022-03-14,26.23,26.5,26.0143,26.34,16331,22.5109800888308,22.7426981454066,22.3258631080774,22.6053837415098,19029.030646806,0.0,1.0
2022-03-15,26.12,26.6499,25.91,26.29,21803,22.4165764361517,22.8713445775574,22.2363512810372,22.5624729902921,25405.0551216895,0.0,1.0
2022-03-16,26.36,26.5,26.18,26.215,38200,22.6225480419969,22.7426981454066,22.468069337613,22.4981068634654,44510.9895724689,0.0,1.0
2022-03-17,26.1,26.1,25.99,26.06,18429,22.3994121356646,22.3994121356646,22.3050084829856,22.3650835346904,21473.6394458385,0.0,1.0
2022-03-18,25.98,26.02,25.55,25.98,53883,22.296426332742,22.3307549337162,21.9273938722694,22.296426332742,62784.9646893545,0.0,1.0
2022-03-21,25.73,26.2043,25.57,26.01,15018,22.0818725766533,22.4889239627048,21.9445581727565,22.3221727834727,17499.1110313962,0.0,1.0
2022-03-22,25.89,25.97,25.71,25.79,15445,22.2191869805501,22.2878441824985,22.0647082761662,22.1333654781146,17996.655338921,0.0,1.0
2022-03-23,25.26,25.8,25.16,25.7,19221,21.6785115152064,22.1419476283581,21.592690012771,22.0561261259226,22396.485093519,0.0,1.0
2022-03-24,25.48,25.49,25.0402,25.23,14059,21.8673188205645,21.8759009708081,21.4898758528532,21.6527650644758,16381.6754554801,0.0,1.0
2022-03-25,25.6,25.8,25.41,25.41,22545,21.9703046234871,22.1419476283581,21.8072437688597,21.8072437688597,26269.6403118144,0.0,1.0
2022-03-28,25.67,25.67,25.3,25.59,16680,22.030379675192,22.030379675192,21.7128401161806,21.9617224732436,19435.688640544,0.0,1.0
2022-03-29,25.64,25.95,25.42,25.75,42022,22.0046332244613,22.2706798820114,21.8158259191032,22.0990368771404,48964.418948018,0.0,1.0
2022-03-30,24.99,25.6459,24.8,25.53,34229,21.4467934586306,22.009696693105,21.2837326040032,21.9102295717823,39883.9440334041,0.0,1.0
2022-03-31,24.98,25.28,24.85,25.08,28453,21.4382113083871,21.6956758156935,21.3266433552209,21.5240328108226,33153.6959765826,0.0,1.0
2022-04-01,24.92,25.15,24.81,25.01,24384,21.3867184069258,21.5841078625274,21.2923147542467,21.4639577591177,28412.4599407089,0.0,1.0
2022-04-04,24.6,25.1,24.49,25.08,21127,21.1120895991322,21.5411971113097,21.0176859464531,21.5240328108226,24617.3737355379,0.0,1.0
2022-04-05,24.34,24.75,24.22,24.65,20576,20.8889536927999,21.2408218527854,20.7859678898773,21.1550003503499,23975.3434932753,0.0,1.0
2022-04-06,24.2,24.34,24.05,24.34,19473,20.7688035893902,20.8889536927999,20.6400713357369,20.8889536927999,22690.1177995991,0.0,1.0
2022-04-07,23.9,24.48,23.82,24.36,13553,20.5113390820837,21.0091037962096,20.4426818801353,20.906117993287,15792.0796250175,0.0,1.0
2022-04-08,23.79,24.09,23.68,23.93,18266,20.4169354294046,20.6743999367111,20.3225317767256,20.5370855328143,21283.7103542073,0.0,1.0
2022-04-11,23.82,24.05,23.77,23.89,15466,20.4426818801353,20.6400713357369,20.3997711289175,20.5027569318401,18021.1247310943,0.0,1.0
2022-04-12,23.63,24.04,23.36,23.86,14776,20.2796210255079,20.6314891854934,20.047902968932,20.4770104811095,17217.1304168272,0.0,1.0
2022-04-13,23.99,24.16,23.54,23.54,18364,20.5885784342756,20.734474988416,20.2023816733159,20.2023816733159,21397.9008510162,0.0,1.0
2022-04-14,23.71,24.02,23.445,23.97,20478,20.3482782274563,20.6143248850063,20.1208512460022,20.5714141337885,23861.1529964664,0.0,1.0
2022-04-18,23.82,24.05,23.51,23.85,21350,20.4426818801353,20.6400713357369,20.1766352225853,20.4684283308659,24877.2153762359,0.0,1.0
2022-04-19,24.45,24.57,24.05,24.05,79586,20.9833573454789,21.0863431484015,20.6400713357369,20.6400713357369,92734.3355003798,0.0,1.0
2022-04-20,24.96,24.96,24.59,24.65,22517,21.4210470079,21.4210470079,21.1035074488886,21.1550003503499,26237.0144555832,0.0,1.0
2022-04-21,24.59,25.105,24.59,24.94,16805,21.1035074488886,21.5454881864314,21.1035074488886,21.4038827074129,19581.339784433,0.0,1.0
2022-04-22,24.21,24.76,24.18,24.72,15855,20.7773857396337,21.249404003029,20.7516392889031,21.2150754020548,18474.3910908768,0.0,1.0
2022-04-25,23.1,23.89,23.02,23.63,60031,19.8247670625997,20.5027569318401,19.7561098606513,20.2796210255079,69948.6705503895,0.0,1.0
2022-04-26,22.63,23.8,22.57,23.0,62424,19.4214060011529,20.4255175796482,19.3699130996916,19.7389455601642,72737.0160489998,0.0,1.0
2022-04-27,22.4,22.54,22.27,22.54,30421,19.2240165455512,19.3441666489609,19.1124485923851,19.3441666489609,35446.8275859706,0.0,1.0
2022-04-28,22.64,22.94,22.26,22.69,25945,19.4299881513964,19.6874526587029,19.1038664421415,19.4728989026142,30231.3514255944,0.0,1.0
2022-04-29,21.75,22.63,21.7145,22.43,65459,18.8635662353222,19.6267817887513,18.8327774260645,19.4533237084265,75475.2962530514,0.23,1.0
2022-05-02,21.92,22.2,21.6,21.99,26917,19.0110056035982,19.253846916053,18.7334726750786,19.0717159317119,31035.7406810888,0.0,1.0
2022-05-03,22.03,22.14,21.65,21.84,26101,19.1064075477769,19.2018094919555,18.7768371951598,18.9416223714683,30094.8793519745,0.0,1.0
2022-05-04,22.38,22.42,21.5801,21.9,99357,19.4099591883453,19.4446508044102,18.7162135960862,18.9936597955658,114560.243966673,0.0,1.0
2022-05-05,22.0,22.21,21.5501,22.21,27691,19.0803888357282,19.2625198200692,18.6901948840375,19.2625198200692,31928.1753241456,0.0,1.0
2022-05-06,21.96,22.04,21.74,21.74,22576,19.0456972196632,19.1150804517931,18.8548933313059,18.8548933313059,26030.4967721611,0.0,1.0
2022-05-09,21.94,22.13,21.76,21.87,37748,19.0283514116307,19.1931365879393,18.8722391393384,18.967641083517,43524.060602212,0.0,1.0
2022-05-10,21.76,22.22,21.72,22.02,35291,18.8722391393384,19.2711927240854,18.8375475232734,19.0977346437606,40691.0994678568,0.0,1.0
2022-05-11,21.75,21.9737,21.7,21.86,28878,18.8635662353222,19.0575790981654,18.820201715241,18.9589681795008,33296.8057134331,0.0,1.0
2022-05-12,21.69,21.84,21.275,21.84,40882,18.8115288112247,18.9416223714683,18.4516032945508,18.9416223714683,47137.6137951581,0.0,1.0
2022-05-13,21.5,21.79,21.405,21.79,30279,18.6467436349162,18.8982578513871,18.5643510467619,18.8982578513871,34912.1815983462,0.0,1.0
2022-05-16,21.31,21.61,21.25,21.5,33969,18.4819584586076,18.7421455790948,18.4299210345102,18.6467436349162,39166.811873385,0.0,1.0
2022-05-17,21.81,21.86,21.33,21.44,22348,18.9156036594196,18.9589681795008,18.4993042666401,18.5947062108187,25767.6090478497,0.0,1.0
2022-05-18,21.54,21.72,21.43,21.6,32555,18.6814352509811,18.8375475232734,18.5860333068025,18.7334726750786,37536.4467761209,0.0,1.0
2022-05-19,21.09,21.57,21.06,21.39,42273,18.2911545702503,18.7074539630298,18.2651358582016,18.5513416907375,48741.4595167242,0.0,1.0
2022-05-20,20.92,21.38,20.77,21.3,23195,18.1437152019742,18.5426687867213,18.0136216417306,18.4732855545914,26744.2138833397,0.0,1.0
2022-05-23,21.19,21.48,21.19,21.25,16772,18.3778836104127,18.6293978268837,18.3778836104127,18.4299210345102,19338.389965569,0.0,1.0
2022-05-24,21.25,21.3,20.87,21.1,17998,18.4299210345102,18.4732855545914,18.100350681893,18.2998274742666,20751.9879919097,0.0,1.0
2022-05-25,21.27,21.44,21.15,21.22,17546,18.4472668425426,18.5947062108187,18.3431919943478,18.4039023224614,20230.8246086259,0.0,1.0
2022-05-26,21.6,21.675,21.27,21.47,17700,18.7334726750786,18.7985194552004,18.4472668425426,18.6207249228674,20408.3891241695,0.0,1.0
2022-05-27,21.78,21.85,21.65,21.7,11964,18.8895849473709,18.9502952754846,18.7768371951598,18.820201715241,13794.6874283369,0.0,1.0
2022-05-31,21.65,21.89,21.45,21.57,35103,18.7768371951598,18.9849868915495,18.603379114835,18.7074539630298,40474.3323969334,0.0,1.0
2022-06-01,21.84,21.91,21.435,21.78,30936,18.9416223714683,19.002332699582,18.5903697588106,18.8895849473709,35669.7133302434,0.0,1.0
2022-06-02,22.17,22.195,21.69,21.89,21804,19.2278282040042,19.2495104640448,18.8115288112247,18.9849868915495,25140.3681617736,0.0,1.0
2022-06-03,21.92,22.29,21.8,21.8,23802,19.0110056035982,19.3319030521991,18.9069307554034,18.9069307554034,27444.0947985019,0.0,1.0
2022-06-06,22.1,22.18,22.0,22.08,11613,19.1671178758906,19.2365011080205,19.0803888357282,19.1497720678581,13389.9786948576,0.0,1.0
2022-06-07,22.17,22.28,21.95,22.0,13101,19.2278282040042,19.3232301481829,19.037024315647,19.0803888357282,15105.6670008896,0.0,1.0
2022-06-08,22.03,22.03,21.78,21.83,22766,19.1064075477769,19.1064075477769,18.8895849473709,18.9329494674521,26249.5698757538,0.0,1.0
2022-06-09,21.91,22.01,21.7044,21.7044,45811,19.002332699582,19.0890617397444,18.8240177930081,18.8240177930081,52820.8313088887,0.0,1.0
2022-06-10,21.48,21.65,21.47,21.61,39202,18.6293978268837,18.7768371951598,18.6207249228674,18.7421455790948,45200.546352864,0.0,1.0
2022-06-13,21.13,22.135,20.975,21.38,28736,18.3258461863153,19.1974730399474,18.1914161740636,18.5426687867213,33133.0773939059,0.0,1.0
2022-06-14,21.16,21.3575,21.05,21.19,27576,18.351864898364,18.5231547526847,18.2564629541854,18.3778836104127,31795.5784456553,0.0,1.0
2022-06-15,21.27,21.58,20.8373,21.24,22366,18.4472668425426,18.7161268670461,18.0719902857599,18.4212481304939,25788.3633418744,0.0,1.0
2022-06-16,20.93,21.17,20.8,21.06,29610,18.1523881059905,18.3605378023802,18.0396403537794,18.2651358582016,34140.8136704327,0.0,1.0
2022-06-17,21.1,21.18,21.05,21.06,51690,18.2998274742666,18.3692107063965,18.2564629541854,18.2651358582016,59599.414340583,0.0,1.0
2022-06-21,21.62,21.64,21.29,21.29,22588,18.750818483111,18.7681642911435,18.4646126505751,18.4646126505751,26044.3329681775,0.0,1.0
2022-06-22,21.63,22.0,21.46,21.46,24630,18.7594913871273,19.0803888357282,18.6120520188512,18.6120520188512,28398.7923236325,0.0,1.0
2022-06-23,21.53,21.63,21.35,21.58,36674,18.6727623469649,18.7594913871273,18.5166500746726,18.7161268670461,42285.7210587453,0.0,1.0
2022-06-24,22.13,22.21,21.48,21.48,106517,19.1931365879393,19.2625198200692,18.6293978268837,18.6293978268837,122815.840923116,0.0,1.0
2022-06-27,21.83,22.28,21.76,22.13,18458,18.9329494674521,19.3232301481829,18.8722391393384,19.1931365879393,21282.3755058712,0.0,1.0
2022-06-28,21.82,22.32,21.78,22.02,27114,18.9242765634358,19.3579217642478,18.8895849473709,19.0977346437606,31262.8848990245,0.0,1.0
2022-06-29,21.71,21.78,21.59,21.78,47899,18.8288746192572,18.8895849473709,18.7247997710623,18.8895849473709,55228.3294157399,0.0,1.0
2022-06-30,21.73,21.8,21.33,21.47,14462,18.8462204272897,18.9069307554034,18.4993042666401,18.6207249228674,16674.9222324146,0.0,1.0
2022-07-01,21.96,22.17,21.5,21.77,18104,19.0456972196632,19.2278282040042,18.6467436349162,18.8809120433546,20874.2077233878,0.0,1.0
2022-07-05,21.71,21.745,21.5,21.71,28207,18.8288746192572,18.859229783314,18.6467436349162,18.8288746192572,32523.1317528503,0.0,1.0
2022-07-06,21.42,21.6,21.42,21.59,28231,18.5773604027862,18.7334726750786,18.5773604027862,18.7247997710623,32550.8041448831,0.0,1.0
2022-07-07,21.41,21.63,21.32,21.32,22447,18.56868749877,18.7594913871273,18.4906313626238,18.4906313626238,25881.7576649849,0.0,1.0
2022-07-08,21.41,21.52,21.27,21.5,19149,18.56868749877,18.6640894429486,18.4472668425426,18.6467436349162,22079.1097931481,0.0,1.0
2022-07-11,21.3,21.61,21.27,21.41,14302,18.4732855545914,18.7421455790948,18.4472668425426,18.56868749877,16490.4396188628,0.0,1.0
2022-07-12,21.29,21.63,21.25,21.25,8919,18.4646126505751,18.7594913871273,18.4299210345102,18.4299210345102,10283.752689179,0.0,1.0
2022-07-13,21.36,21.36,20.96,21.14,24154,18.5253229786888,18.5253229786888,18.1784068180392,18.3345190903315,27849.9565483158,0.0,1.0
2022-07-14,21.05,21.22,20.91,21.09,23571,18.2564629541854,18.4039023224614,18.135042297958,18.2911545702503,27177.7480251863,0.0,1.0
2022-07-15,21.41,21.6,20.9748,21.1,29124,18.56868749877,18.7334726750786,18.1912427159832,18.2998274742666,33580.4477317691,0.0,1.0
2022-07-18,21.7,21.81,21.4944,21.81,82130,18.820201715241,18.9156036594196,18.6418868086671,18.9156036594196,94697.2315688157,0.0,1.0
2022-07-19,21.83,22.01,21.59,21.59,18419,18.9329494674521,19.0890617397444,18.7247997710623,18.7247997710623,21237.407868818,0.0,1.0
2022-07-20,22.22,22.22,21.7,21.81,17784,19.2711927240854,19.2711927240854,18.820201715241,18.9156036594196,20505.2424962843,0.0,1.0
2022-07-21,22.04,22.13,21.5545,22.02,12380,19.1150804517931,19.1931365879393,18.6940109618047,19.0977346437606,14274.3422235717,0.0,1.0
2022-07-22,21.83,22.02,21.7,22.0,12583,18.9329494674521,19.0977346437606,18.820201715241,19.0803888357282,14508.4045395155,0.0,1.0
2022-07-25,21.73,21.96,21.6349,21.96,18838,18.8462204272897,19.0456972196632,18.7637411100952,19.0456972196632,21720.5217130568,0.0,1.0
2022-07-26,21.9,22.03,21.79,21.79,17486,18.9936597955658,19.1064075477769,18.8982578513871,18.8982578513871,20161.6436285439,0.0,1.0
2022-07-27,22.24,22.31,21.85,22.02,18752,19.2885385321179,19.3492488602316,18.9502952754846,19.0977346437606,21621.3623082727,0.0,1.0
2022-07-28,22.5,22.73,22.265,22.32,22118,19.5140340365402,19.7135108289137,19.3102207921585,19.3579217642478,25502.415290869,0.0,1.0
2022-07-29,22.45,22.5,21.6767,22.35,16248,19.6701463088325,19.713955097939,18.9925995765109,19.5825287306194,18544.2240374292,0.23,1.0
2022-08-01,22.13,22.33,22.03,22.21,17516,19.3897700585507,19.5650052149768,19.3021524803376,19.4598641211211,19991.4222205569,0.0,1.0
2022-08-02,21.79,22.03,21.7,21.98,19891,19.0918702926263,19.3021524803376,19.0130144722345,19.2583436912311,22702.0655052008,0.0,1.0
2022-08-03,21.83,21.85,21.575,21.78,20423,19.1269173239115,19.1444408395541,18.9034924994682,19.083108534805,23309.2496009611,0.0,1.0
2022-08-04,21.81,21.87,21.6,21.73,19981,19.1093938082689,19.1619643551967,18.9253968940215,19.0392997456984,22804.7846191452,0.0,1.0
2022-08-05,21.87,22.025,21.4501,21.4501,18294,19.1619643551967,19.297771601427,18.7940581442801,18.7940581442801,20879.3718944319,0.0,1.0
2022-08-08,21.85,22.0299,21.634,21.93,27878,19.1444408395541,19.3020648627594,18.9551868706139,19.2145349021246,31817.8162060223,0.0,1.0
2022-08-09,21.9,21.98,21.73,21.81,10899,19.1882496286606,19.2583436912311,19.0392997456984,19.1093938082689,12439.284698667,0.0,1.0
2022-08-10,22.04,22.24,21.93,22.07,16288,19.3109142381589,19.4861493945851,19.2145349021246,19.3371995116228,18589.87697696,0.0,1.0
2022-08-11,22.4,22.4,22.11,22.21,14514,19.626337519726,19.626337519726,19.3722465429081,19.4598641211211,16565.169108767,0.0,1.0
2022-08-12,22.62,22.62,22.0627,22.28,73880,19.8190961917947,19.8190961917947,19.3308034284133,19.5211964258703,84320.9793134704,0.0,1.0
2022-08-15,22.8,22.9,22.38,22.58,18993,19.9768078325782,20.0644254107913,19.6088140040833,19.7840491605095,21677.1570127334,0.0,1.0
2022-08-16,22.77,22.9886,22.7,22.71,19994,19.9505225591143,20.142054585088,19.8891902543651,19.8979520121864,22819.6218244928,0.0,1.0
2022-08-17,22.63,22.845,22.37,22.75,23039,19.827857949616,20.0162357427741,19.600052246262,19.9329990434717,26294.9518462783,0.0,1.0
2022-08-18,22.41,22.655,22.35,22.56,11265,19.6350992775473,19.8497623441693,19.5825287306194,19.7665256448668,12857.0090953741,0.0,1.0
2022-08-19,22.14,22.455,22.03,22.27,34427,19.398531816372,19.6745271877431,19.3021524803376,19.512434668049,39292.3437307099,0.0,1.0
2022-08-22,21.86,22.07,21.7,22.07,28902,19.1532025973754,19.3371995116228,19.0130144722345,19.3371995116228,32986.531458012,0.0,1.0
2022-08-23,21.66,22.045,21.535,21.9,15718,18.9779674409493,19.3152951170696,18.868445468183,19.1882496286606,17939.3225886455,0.0,1.0
2022-08-24,21.44,21.65,21.21,21.64,111566,18.7852087688806,18.969205683128,18.5836883389905,18.9604439253067,127332.896292456,0.0,1.0
2022-08-25,21.75,21.88,21.49,21.49,19112,19.056823261341,19.170726113018,18.8290175579871,18.8290175579871,21812.9745078377,0.0,1.0
2022-08-26,21.5,21.72,21.4,21.62,24796,18.8377793158084,19.0305379878771,18.7501617375953,18.9429204096641,28300.2572151707,0.0,1.0
2022-08-29,21.26,22.015,21.25,21.56,15501,18.627497128097,19.2890098436057,18.6187353702757,18.8903498627362,17691.6553916907,0.0,1.0
2022-08-30,21.07,21.9,21.01,21.36,14903,18.4610237294922,19.1882496286606,18.4084531825644,18.7151147063101,17009.1439457045,0.0,1.0
2022-08-31,20.72,21.13,20.72,21.07,23813,18.1543622057465,18.5135942764201,18.1543622057465,18.4610237294922,27178.3362262002,0.0,1.0
2022-09-01,20.89,21.04,20.57,20.78,63688,18.3033120887087,18.4347384560283,18.0229358384269,18.2069327526743,72688.6103210112,0.0,1.0
2022-09-02,20.91,21.43,20.8,21.13,19971,18.3208356043513,18.7764470110592,18.224456268317,18.5135942764201,22793.3713842626,0.0,1.0
2022-09-06,20.66,21.6,20.62,21.6,16302,18.1017916588187,18.9253968940215,18.0667446275334,18.9253968940215,18605.8555057958,0.0,1.0
2022-09-07,20.94,21.02,20.475,20.6,45377,18.3471208778152,18.4172149403857,17.9396991391245,18.0492211118908,51789.8359272788,0.0,1.0
2022-09-08,20.94,21.2,20.7,20.79,19739,18.3471208778152,18.5749265811692,18.1368386901039,18.2156945104956,22528.5843349837,0.0,1.0
2022-09-09,21.19,21.3735,20.75,20.98,32681,18.5661648233479,18.7269430793689,18.1806474792104,18.3821679091005,37299.5929201885,0.0,1.0
2022-09-12,21.22,21.41,21.15,21.41,13913,18.5924500968118,18.7589234954166,18.5311177920627,18.7589234954166,15879.2336923161,0.0,1.0
2022-09-13,20.76,21.32,20.57,21.07,28770,18.1894092370317,18.6800676750249,18.0229358384269,18.4610237294922,32835.8767575602,0.0,1.0
2022-09-14,20.59,20.89,20.5,20.8,18589,18.0404593540695,18.3033120887087,17.9616035336778,18.224456268317,21216.0623234719,0.0,1.0
2022-09-15,20.51,20.9038,20.51,20.56,13057,17.9703652914991,18.3154033145021,17.9703652914991,18.0141740806056,14902.260786356,0.0,1.0
2022-09-16,20.69,20.84,20.25,20.44,42496,18.1280769322826,18.2595032996022,17.7425595881451,17.9090329867499,48501.6829575695,0.0,1.0
2022-09-19,20.88,21.05,20.5,20.5,13936,18.2945503308874,18.4435002138496,17.9616035336778,17.9616035336778,15905.4841325463,0.0,1.0
2022-09-20,20.73,20.98,20.55,20.61,10003,18.1631239635678,18.3821679091005,18.0054123227843,18.0579828697121,11416.658853176,0.0,1.0
2022-09-21,20.63,20.895,20.5,20.84,26623,18.0755063853547,18.3076929676194,17.9616035336778,18.2595032996022,30385.4552282421,0.0,1.0
2022-09-22,20.31,20.55,20.31,20.52,10727,17.7951301350729,18.0054123227843,17.7951301350729,17.9791270493204,12242.9770586843,0.0,1.0
2022-09-23,20.07,20.26,20.0,20.15,21365,17.5848479473616,17.7513213459664,17.5235156426125,17.654942009932,24384.3763269125,0.0,1.0
2022-09-26,20.2,20.4864,20.05,20.19,17562,17.6987507990386,17.9496875430408,17.567324431719,17.6899890412173,20043.9231010174,0.0,1.0
2022-09-27,20.0,20.3,20.0,20.3,24431,17.5235156426125,17.7863683772516,17.5235156426125,17.7863683772516,27883.6741419517,0.0,1.0
2022-09-28,20.12,20.31,20.0001,20.01,22616,17.6286567364681,17.7951301350729,17.5236032601907,17.5322774004338,25812.1720107397,0.0,1.0
2022-09-29,20.05,20.25,19.89,19.98,30080,17.567324431719,17.7425595881451,17.4271363065781,17.5059921269698,34331.0105271953,0.0,1.0
2022-09-30,19.75,20.23,19.62,20.17,32360,17.3044716970798,17.7250360725025,17.1905688454028,17.6724655255747,36933.2280804535,0.0,1.0
2022-10-03,19.97,20.0,19.72,19.925,22023,17.4972303691485,17.5235156426125,17.2781864236159,17.4578024589527,25135.3671821949,0.0,1.0
2022-10-04,20.78,20.86,20.08,20.08,38281,18.2069327526743,18.2770268152448,17.5936097051829,17.5936097051829,43691.0044545069,0.0,1.0
2022-10-05,20.75,20.87,20.5,20.575,17358,18.1806474792104,18.2857885730661,17.9616035336778,18.0273167173376,19811.0931094101,0.0,1.0
2022-10-06,20.65,20.9,20.6,20.73,15856,18.0930299009974,18.31207384653,18.0492211118908,18.1631239635678,18096.8252300269,0.0,1.0
2022-10-07,20.5,20.69,20.36,20.68,32313,17.9616035336778,18.1280769322826,17.8389389241795,18.1193151744613,36879.5858765047,0.0,1.0
2022-10-10,20.61,20.94,20.5,20.73,16065,18.0579828697121,18.3471208778152,17.9616035336778,18.1631239635678,18335.3618390756,0.0,1.0
2022-10-11,20.38,20.67,20.23,20.42,13519,17.8564624398221,18.11055341664,17.7250360725025,17.8915094711073,15429.5522379373,0.0,1.0
2022-10-12,20.35,20.54,20.2221,20.2221,17745,17.8301771663582,17.996650564963,17.7181142838237,17.7181142838237,20252.785299371,0.0,1.0
2022-10-13,21.21,21.21,20.405,20.61,21164,18.5836883389905,18.5836883389905,17.8783668343754,18.0579828697121,24154.97030577,0.0,1.0
2022-10-14,21.02,21.311,20.79,21.3,20813,18.4172149403857,18.6721820929857,18.2156945104956,18.6625441593823,23754.3657613868,0.0,1.0
2022-10-17,21.38,21.48,21.0,21.26,36986,18.7326382219527,18.8202558001658,18.3996914247431,18.627497128097,42212.9905371957,0.0,1.0
2022-10-18,21.17,21.66,20.97,21.5,19884,18.5486413077053,18.9779674409493,18.3734061512792,18.8377793158084,22694.0762407829,0.0,1.0
2022-10-19,21.11,21.32,20.77,21.07,33049,18.4960707607774,18.6800676750249,18.198170994853,18.4610237294922,37719.5999638724,0.0,1.0
2022-10-20,20.69,21.4299,20.57,21.4299,13735,18.1280769322826,18.776359393481,18.0229358384269,18.776359393481,15676.0781114038,0.0,1.0
2022-10-21,21.66,21.81,20.7,21.7,36035,18.9779674409493,19.1093938082689,18.1368386901039,19.0130144722345,41127.5918998498,0.0,1.0
2022-10-24,21.63,22.5,21.51,21.97,28536,18.9516821674854,19.713955097939,18.8465410736297,19.2495819334098,32568.8070613047,0.0,1.0
2022-10-25,21.5,21.78,21.28,21.5,35942,18.8377793158084,19.083108534805,18.6450206437397,18.8377793158084,41021.4488154406,0.0,1.0
2022-10-26,21.4,21.73,21.34,21.69,18294,18.7501617375953,19.0392997456984,18.6975911906675,19.0042527144132,20879.3718944319,0.0,1.0
2022-10-27,21.56,21.74,21.43,21.6,23607,18.8903498627362,19.0480615035197,18.7764470110592,18.9253968940215,26943.2235876164,0.0,1.0
2022-10-28,22.02,22.105,21.47,21.47,37997,19.4949111524064,19.5701639883716,19.0079810373372,19.0079810373372,42918.5818524093,0.23,1.0
2022-10-31,22.05,22.27,21.6415,21.78,23570,19.5214709768647,19.7162430228924,19.1598147004906,19.2824325567398,26622.9169213698,0.0,1.0
2022-11-01,21.73,22.22,21.54,22.06,14765,19.2381661826426,19.6719766487952,19.0699539610732,19.5303242516841,16677.4445627503,0.0,1.0
2022-11-02,21.28,21.91,21.28,21.75,23648,18.8397688157678,19.3975251293925,18.8397688157678,19.2558727322815,26711.0199133031,0.0,1.0
2022-11-03,21.02,21.23,20.9308,21.09,7098,18.6095836704624,18.7955024416706,18.530612459073,18.6715565941985,8017.37226592629,0.0,1.0
2022-11-04,21.79,21.88,21.215,21.39,18873,19.2912858315592,19.3709653049342,18.7822225294415,18.9371548387817,21317.5354712352,0.0,1.0
2022-11-07,21.77,21.88,21.51,21.84,18221,19.2735792819204,19.3709653049342,19.0433941366149,19.3355522056564,20581.0848207161,0.0,1.0
2022-11-08,21.7,21.855,21.43,21.73,18132,19.2116063581843,19.3488321178856,18.9725679380594,19.2381661826426,20480.5570478692,0.0,1.0
2022-11-09,21.47,21.75,21.2785,21.71,15593,19.0079810373372,19.2558727322815,18.8384408245449,19.2204596330037,17612.6917078879,0.0,1.0
2022-11-10,22.13,22.42,21.6,22.0,30283,19.5922971754202,19.849042145184,19.1230736099899,19.4772046027675,34205.4218553178,0.0,1.0
2022-11-11,21.69,22.45,21.63,22.16,12395,19.2027530833649,19.8756019696423,19.1496334344482,19.6188569998785,14000.4690386244,0.0,1.0
2022-11-14,21.36,21.98,21.25,21.69,32353,18.9105950143233,19.4594980531286,18.8132089913095,19.2027530833649,36543.539718162,0.0,1.0
2022-11-15,21.46,22.304,21.325,21.57,21944,18.9991277625177,19.7463441572784,18.8796085524553,19.0965137855316,24786.3083972227,0.0,1.0
2022-11-16,21.23,21.42,21.18,21.42,31855,18.7955024416706,18.96371466324,18.7512360675734,18.96371466324,35981.0360004343,0.0,1.0
2022-11-17,21.22,21.355,21.06,21.09,76247,18.7866491668512,18.9061683769136,18.6449967697401,18.6715565941985,86122.9336658329,0.0,1.0
2022-11-18,21.32,21.43,21.22,21.22,111703,18.8751819150456,18.9725679380594,18.7866491668512,18.7866491668512,126171.391127186,0.0,1.0
2022-11-21,21.39,21.47,21.23,21.32,29976,18.9371548387817,19.0079810373372,18.7955024416706,18.8751819150456,33858.6575152728,0.0,1.0
2022-11-22,21.44,21.56,21.38,21.39,19482,18.9814212128789,19.0876605107121,18.9283015639622,18.9371548387817,22005.416523637,0.0,1.0
2022-11-23,21.42,21.48,21.23,21.48,16425,18.96371466324,19.0168343121566,18.7955024416706,19.0168343121566,18552.456955176,0.0,1.0
2022-11-25,21.48,21.58,21.3799,21.51,3865,19.0168343121566,19.105367060351,18.928213031214,19.0433941366149,4365.6162028466,0.0,1.0
2022-11-28,21.21,21.58,21.13,21.29,19179,18.7777958920317,19.105367060351,18.7069696934762,18.8486220905873,21663.1702857426,0.0,1.0
2022-11-29,21.31,21.45,21.11,21.38,171150,18.8663286402261,18.9902744876983,18.6892631438373,18.9283015639622,193318.295761241,0.0,1.0
2022-11-30,21.64,21.66,20.88,21.35,38155,19.1584867092676,19.1761932589065,18.4856378229902,18.9017417395039,43097.0468873512,0.0,1.0
2022-12-01,22.03,22.1,21.65,21.74,22443,19.5037644272258,19.5657373509619,19.1673399840871,19.247019457462,25349.941640488,0.0,1.0
2022-12-02,22.41,22.45,21.98,21.98,18637,19.8401888703645,19.8756019696423,19.4594980531286,19.4594980531286,21050.9674443602,0.0,1.0
2022-12-05,21.83,22.29,21.725,22.29,23423,19.326698930837,19.7339495725312,19.2337395452329,19.7339495725312,26456.8766673417,0.0,1.0
2022-12-06,22.04,22.2,21.76,21.77,49242,19.5126177020452,19.6542700991563,19.2647260071009,19.2735792819204,55620.0965227872,0.0,1.0
2022-12-07,21.93,22.27,21.92,21.96,17026,19.4152316790314,19.7162430228924,19.406378404212,19.4417915034897,19231.3018032771,0.0,1.0
2022-12-08,22.03,22.12,21.96,21.96,15454,19.5037644272258,19.5834439006008,19.4417915034897,19.4417915034897,17455.6876581607,0.0,1.0
2022-12-09,22.06,22.18,21.96,21.96,15519,19.5303242516841,19.6365635495174,19.4417915034897,19.4417915034897,17529.1068181051,0.0,1.0
2022-12-12,22.08,22.2,22.0,22.08,17834,19.548030801323,19.6542700991563,19.4772046027675,19.548030801323,20143.9584376627,0.0,1.0
2022-12-13,22.12,22.525,22.11,22.27,40812,19.5834439006008,19.9420015307881,19.5745906257813,19.7162430228924,46098.1962407697,0.0,1.0
2022-12-14,21.63,22.165,21.57,22.13,23001,19.1496334344482,19.6232836372882,19.0965137855316,19.5922971754202,25980.2168904721,0.0,1.0
2022-12-15,21.23,21.56,21.02,21.5,21454,18.7955024416706,19.0876605107121,18.6095836704624,19.0345408617955,24232.8408837958,0.0,1.0
2022-12-16,21.65,21.75,20.91,21.07,95182,19.1673399840871,19.2558727322815,18.5121976474485,18.6538500445596,107510.4997204,0.0,1.0
2022-12-19,21.49,21.805,20.89,21.57,26167,19.0256875869761,19.3045657437884,18.4944910978097,19.0965137855316,29556.2947425321,0.0,1.0
2022-12-20,21.5,21.72,21.4,21.47,27656,19.0345408617955,19.2293129078232,18.9460081136011,19.0079810373372,31238.1582680273,0.0,1.0
2022-12-21,21.64,22.0,21.57,21.57,82932,19.1584867092676,19.4772046027675,19.0965137855316,19.0965137855316,93673.8118847283,0.0,1.0
2022-12-22,21.67,21.74,21.42,21.5,16733,19.185046533726,19.247019457462,18.96371466324,19.0345408617955,18900.3508207586,0.0,1.0
2022-12-23,21.68,21.82,21.68,21.78,16085,19.1938998085454,19.3178456560176,19.1938998085454,19.2824325567398,18168.41827239,0.0,1.0
2022-12-27,21.54,21.7,21.54,21.7,19796,19.0699539610732,19.2116063581843,19.0699539610732,19.2116063581843,22360.0875424454,0.0,1.0
2022-12-28,21.27,21.69,21.23,21.69,16582,18.8309155409484,19.2027530833649,18.7955024416706,19.2027530833649,18729.7924645801,0.0,1.0
2022-12-29,21.3,21.59,21.26,21.3,26879,18.8574753654067,19.1142203351705,18.8220622661289,18.8574753654067,30360.5169253075,0.0,1.0
2022-12-30,21.24,21.29,21.1299,21.29,25090,18.8043557164901,18.8486220905873,18.706881160728,18.8486220905873,28339.7957385306,0.0,1.0
2023-01-03,21.45,21.47,21.14,21.14,20336,18.9902744876983,19.0079810373372,18.7158229682957,18.7158229682957,22970.0313327525,0.0,1.0
2023-01-04,21.4,21.5,21.31,21.5,11055,18.9460081136011,19.0345408617955,18.8663286402261,19.0345408617955,12486.9048182326,0.0,1.0
2023-01-05,20.87,21.3,20.77,21.3,19583,18.4767845481708,18.8574753654067,18.3882517999764,18.8574753654067,22119.4986029353,0.0,1.0
2023-01-06,21.33,21.36,20.8275,20.9,22533,18.884035189865,18.9105950143233,18.4391581301882,18.5033443726291,25451.5989388726,0.0,1.0
2023-01-09,21.11,21.33,21.02,21.33,15349,18.6892631438373,18.884035189865,18.6095836704624,18.884035189865,17337.0874767122,0.0,1.0
2023-01-10,21.18,21.23,21.09,21.1656,11481,18.7512360675734,18.7955024416706,18.6715565941985,18.7384873518334,12968.0826972527,0.0,1.0
2023-01-11,21.05,21.3,20.9585,21.16,19332,18.6361434949207,18.8574753654067,18.5551360303228,18.7335295179345,21835.9876929962,0.0,1.0
2023-01-12,21.26,21.3399,21.0,21.1,22059,18.8220622661289,18.8927999319363,18.5918771208235,18.6804098690179,24916.2038340474,0.0,1.0
2023-01-13,21.45,21.52,20.99,21.09,12647,18.9902744876983,19.0522474114344,18.5830238460041,18.6715565941985,14285.1094741011,0.0,1.0
2023-01-17,21.31,21.49,21.0645,21.49,74954,18.8663286402261,19.0256875869761,18.6489807434089,19.0256875869761,84662.4571457087,0.0,1.0
2023-01-18,21.28,21.38,20.915,21.18,59253,18.8397688157678,18.9283015639622,18.5166242848583,18.7512360675734,66927.7766797593,0.0,1.0
2023-01-19,21.5,21.62,21.2401,21.31,29965,19.0345408617955,19.1407801596288,18.8044442492383,18.8663286402261,33846.2327343592,0.0,1.0
2023-01-20,21.81,21.89,21.6,21.6,30999,19.3089923811981,19.3798185797536,19.1230736099899,19.1230736099899,35014.1621402437,0.0,1.0
2023-01-23,21.79,21.95,21.79,21.9,28794,19.2912858315592,19.4329382286703,19.2912858315592,19.3886718545731,32523.5583298228,0.0,1.0
2023-01-24,21.46,21.83,21.28,21.79,19959,18.9991277625177,19.326698930837,18.8397688157678,19.2912858315592,22544.2002050751,0.0,1.0
2023-01-25,21.39,21.52,21.1494,21.16,15098,18.9371548387817,19.0522474114344,18.7241450466259,18.7335295179345,17053.576566773,0.0,1.0
2023-01-26,21.41,22.479,21.15,22.479,18392,18.9548613884205,19.9012764666186,18.7246762431151,19.9012764666186,20774.2336876468,0.0,1.0
2023-01-27,21.63,21.74,21.295,21.42,28005,19.1496334344482,19.247019457462,18.853048727997,18.96371466324,31632.3626806517,0.0,1.0
2023-01-30,21.32,21.5667,21.05,21.41,17693,19.0788072358927,19.2995737342555,18.8371900710854,19.1593462908284,19771.4016047267,0.23,1.0
2023-01-31,21.06,21.31,20.81,20.81,28760,18.8461388549672,19.0698584520109,18.6224192579234,18.6224192579234,32138.4451563861,0.0,1.0
2023-02-01,21.02,21.33,20.91,20.91,24636,18.8103437194402,19.0877560197744,18.7119070967409,18.7119070967409,27529.9977354912,0.0,1.0
2023-02-02,21.3,21.3,21.0301,21.17,29253,19.0609096681292,19.0609096681292,18.8193819911607,18.9445754776664,32689.3580027734,0.0,1.0
2023-02-03,21.43,21.62,21.06,21.24,34171,19.177243858592,19.3472707523452,18.8461388549672,19.0072169648387,38185.0768233264,0.0,1.0
2023-02-06,21.2,21.4,21.18,21.31,15879,18.9714218293117,19.1503975069467,18.9535242615482,19.0698584520109,17744.3105228879,0.0,1.0
2023-02-07,21.34,21.46,21.04,21.05,22942,19.0967048036562,19.2040902102372,18.8282412872037,18.8371900710854,25637.0030868501,0.0,1.0
2023-02-08,20.93,21.25,20.91,21.21,20327,18.7298046645044,19.0161657487204,18.7119070967409,18.9803706131934,22714.8183134166,0.0,1.0
2023-02-09,20.79,21.08,20.77,20.96,36003,18.6045216901599,18.8640364227307,18.5866241223964,18.7566510161497,40232.282370145,0.0,1.0
2023-02-10,20.82,20.96,20.735,20.83,46094,18.6313680418052,18.7566510161497,18.5553033788103,18.6403168256869,51508.6749317962,0.0,1.0
2023-02-13,20.84,20.9842,20.72,20.92,22540,18.6492656095687,18.7783070731435,18.5418802029876,18.7208558806227,25187.7800356377,0.0,1.0
2023-02-14,20.47,20.97,20.43,20.97,24606,18.3181606059439,18.7655998000314,18.2823654704169,18.7655998000314,27496.4736271918,0.0,1.0
2023-02-15,20.7,20.74,20.44,20.47,18395,18.5239826352241,18.5597777707511,18.2913142542986,18.3181606059439,20555.8657389334,0.0,1.0
2023-02-16,20.96,21.06,20.36,20.458,79614,18.7566510161497,18.8461388549672,18.2197239832446,18.3074220652858,88966.278605025,0.0,1.0
2023-02-17,21.58,21.72,20.94,20.99,54661,19.3114756168182,19.4367585911627,18.7387534483862,18.7834973677949,61082.0427918367,0.0,1.0
2023-02-21,21.21,21.59,21.14,21.55,25592,18.9803706131934,19.3204244007,18.9177291260212,19.284629265173,28598.2993199665,0.0,1.0
2023-02-22,20.71,21.06,20.63,21.06,23693,18.5329314191059,18.8461388549672,18.4613411480519,18.8461388549672,26476.2232646125,0.0,1.0
2023-02-23,20.69,20.89,20.54,20.7648,22280,18.5150338513424,18.6940095289774,18.3808020931161,18.5819707547779,24897.2377637094,0.0,1.0
2023-02-24,20.36,20.52,20.27,20.52,30799,18.2197239832446,18.3629045253526,18.1391849283089,18.3629045253526,34416.9670504707,0.0,1.0
2023-02-27,20.54,20.59,20.38,20.38,16183,18.3808020931161,18.4255460125249,18.2376215510081,18.2376215510081,18084.0214869888,0.0,1.0
2023-02-28,20.21,20.6,20.21,20.6,34616,18.0854922250184,18.4344947964066,18.0854922250184,18.4344947964066,38682.3510964346,0.0,1.0
2023-03-01,20.23,20.35,20.07,20.135,42708,18.1033897927819,18.2107751993629,17.9602092506738,18.0183763459052,47724.9205750673,0.0,1.0
2023-03-02,20.19,20.21,19.99,20.21,20386,18.0675946572549,18.0854922250184,17.8886189796198,18.0854922250184,22780.7490597387,0.0,1.0
2023-03-03,20.24,20.3,20.05,20.17,34828,18.1123385766636,18.1660312799541,17.9423116829103,18.0496970894914,38919.254795084,0.0,1.0
2023-03-06,19.99,20.23,19.93,20.2,76156,17.8886189796198,18.1033897927819,17.8349262763293,18.0765434411366,85102.0663883778,0.0,1.0
2023-03-07,19.73,19.93,19.61,19.93,19591,17.6559505986943,17.8349262763293,17.5485651921133,17.8349262763293,21892.3601898039,0.0,1.0
2023-03-08,19.84,19.88,19.65,19.88,20172,17.7543872213936,17.7901823569206,17.5843603276403,17.7901823569206,22541.6104205362,0.0,1.0
2023-03-09,19.14,19.71,19.14,19.71,47222,17.127972349671,17.6380530309308,17.127972349671,17.6380530309308,52769.1814038549,0.0,1.0
2023-03-10,18.65,19.1,18.5,18.97,64652,16.6894819394652,17.092177214144,16.555250181239,16.9758430236813,72246.6883258233,0.0,1.0
2023-03-13,17.57,18.51,17.3,18.5,82888,15.7230132802361,16.5641989651207,15.4813961154289,16.555250181239,92624.8762907699,0.0,1.0
2023-03-14,17.91,18.71,17.78,18.46,53745,16.0272719322157,16.7431746427557,15.9109377417529,16.519455045712,60058.4400184273,0.0,1.0
2023-03-15,17.99,18.15,17.38,17.55,35293,16.0988622032697,16.2420427453777,15.5529863864829,15.7051157124726,39438.8784737251,0.0,1.0
2023-03-16,18.24,18.67,17.67,17.8,40869,16.3225818003134,16.7073795072287,15.8125011190537,15.9288353095164,45669.8927363125,0.0,1.0
2023-03-17,17.51,18.2,17.51,18.2,119706,15.6693205769456,16.2867866647864,15.6693205769456,16.2867866647864,133767.896936383,0.0,1.0
2023-03-20,17.53,18.05,17.53,17.67,49980,15.6872181447091,16.1525549065602,15.6872181447091,15.8125011190537,55851.1644268492,0.0,1.0
2023-03-21,18.12,18.2499,17.8,17.8,39270,16.2151963937324,16.3314410963564,15.9288353095164,15.9288353095164,43883.0577639529,0.0,1.0
2023-03-22,17.7,18.21,17.7,18.15,37854,15.8393474706989,16.2957354486682,15.8393474706989,16.2420427453777,42300.7198522198,0.0,1.0
2023-03-23,17.24,17.84,17.22,17.75,38991,15.4277034121384,15.9646304450434,15.4098058443749,15.8840913901077,43571.283556768,0.0,1.0
2023-03-24,17.45,17.56,17.03,17.03,40771,15.6156278736551,15.7140644963544,15.2397789506216,15.2397789506216,45560.380649201,0.0,1.0
2023-03-27,17.53,17.86,17.53,17.7,27935,15.6872181447091,15.9825280128069,15.6872181447091,15.8393474706989,31216.5321781519,0.0,1.0
2023-03-28,17.6,17.68,17.46,17.46,27415,15.7498596318814,15.8214499029354,15.6245766575369,15.6245766575369,30635.447634295,0.0,1.0
2023-03-29,17.48,17.71,17.36,17.62,18084,15.6424742253004,15.8482962545807,15.5350888187194,15.7677571996449,20208.3324828959,0.0,1.0
2023-03-30,17.13,17.755,17.05,17.7,32641,15.3292667894391,15.8885657820485,15.2576765183851,15.8393474706989,36475.3473000556,0.0,1.0
2023-03-31,17.22,17.33,17.1,17.16,41427,15.4098058443749,15.5082424670741,15.3024204377939,15.3561131410844,46293.4411506817,0.0,1.0
2023-04-03,16.96,17.25,16.7847,17.12,38200,15.1771374634493,15.4366521960201,15.0202652820023,15.3203180055574,42687.36456794,0.0,1.0
2023-04-04,16.4,16.82,16.39,16.79,44475,14.6760055660713,15.0518544891048,14.6670567821896,15.0250081374596,49699.4905539038,0.0,1.0
2023-04-05,16.51,16.51,16.26,16.28,32382,14.7744421887706,14.7744421887706,14.5507225917268,14.5686201594903,36185.9224984038,0.0,1.0
2023-04-06,16.59,16.62,16.34,16.4,29363,14.8460324598246,14.8728788114698,14.6223128627808,14.6760055660713,32812.2797332046,0.0,1.0
2023-04-10,16.64,16.67,16.6,16.61,45778,14.8907763792333,14.9176227308786,14.8549812437063,14.8639300275881,51155.5543243757,0.0,1.0
2023-04-11,16.69,16.78,16.6,16.73,34814,14.9355202986421,15.0160593535778,14.8549812437063,14.9713154341691,38903.6102112109,0.0,1.0
2023-04-12,16.34,16.81,16.31,16.76,20436,14.6223128627808,15.0429057052231,14.5954665111355,14.9981617858143,22836.6225735712,0.0,1.0
2023-04-13,16.33,16.36,16.01,16.35,68476,14.613364078899,14.6402104305443,14.327002994683,14.6312616466625,76519.894663724,0.0,1.0
2023-04-14,16.05,16.545,16.02,16.52,66543,14.36279813021,14.8057629323567,14.3359517785648,14.7833909726523,74359.824618964,0.0,1.0
2023-04-17,16.22,16.27,15.81,16.06,52891,14.5149274561998,14.5596713756085,14.148027317048,14.3717469140918,59104.1204021703,0.0,1.0
2023-04-18,16.1,16.34,16.005,16.34,26307,14.4075420496188,14.6223128627808,14.3225286027421,14.6223128627808,29397.2905677694,0.0,1.0
2023-04-19,16.17,16.23,16.0,16.17,33782,14.470183536791,14.5238762400815,14.3180542108013,14.470183536791,37750.3808857107,0.0,1.0
2023-04-20,16.08,16.38,15.91,16.08,64677,14.3896444818553,14.6581079983078,14.2375151558655,14.3896444818553,72274.6250827393,0.0,1.0
2023-04-21,16.0,16.22,15.9,16.08,43863,14.3180542108013,14.5149274561998,14.2285663719838,14.3896444818553,49015.5987445953,0.0,1.0
2023-04-24,15.99,16.134,15.884,15.9,211927,14.3091054269195,14.4379679148167,14.214248317773,14.2285663719838,236822.123319105,0.0,1.0
2023-04-25,16.17,16.65,16.14,16.59,80134,14.470183536791,14.8997251631151,14.4433371851458,14.8460324598246,89547.3631488822,0.0,1.0
2023-04-26,16.45,16.5,16.01,16.03,52598,14.7207494854801,14.7654934048888,14.327002994683,14.3449005624465,58776.7016111124,0.0,1.0
2023-04-27,16.54,16.62,16.22,16.5,28245,14.8012885404158,14.8728788114698,14.5149274561998,14.7654934048888,31562.9479639126,0.0,1.0
2023-04-28,16.39,16.5305,16.31,16.44,34677,14.8728788114698,15.0003735932277,14.8002839179422,14.9182506199246,38214.2581274642,0.23,1.0
2023-05-01,16.47,16.69,16.42,16.42,40273,14.9454737049974,15.1451096621984,14.9001018965427,14.9001018965427,44381.0830685286,0.0,1.0
2023-05-02,15.57,16.31,15.51,16.31,84287,14.1287811528118,14.8002839179422,14.0743349826661,14.8002839179422,92884.7701585941,0.0,1.0
2023-05-03,15.61,16.02,15.48,15.63,53065,14.1650785995756,14.5371274289046,14.0471118975932,14.1832273229575,58477.9423691174,0.0,1.0
2023-05-04,15.55,15.8,15.01,15.48,90694,14.1106324294299,14.3374914717037,13.6206168981185,14.0471118975932,99945.3218736404,0.0,1.0
2023-05-05,15.9,16.02,15.67,15.75,59256,14.4282350886132,14.5371274289046,14.2195247697213,14.2921196632489,65300.4608126716,0.0,1.0
2023-05-08,15.69,15.99,15.62,15.97,33541,14.2376734931032,14.5099043438318,14.1741529612665,14.4917556204498,36962.3794403575,0.0,1.0
2023-05-09,15.66,15.88,15.27,15.83,48796,14.2104504080303,14.4100863652313,13.8565503020832,14.3647145567765,53773.4792394886,0.0,1.0
2023-05-10,15.69,15.925,15.56,15.8,32115,14.2376734931032,14.4509209928406,14.1197067911208,14.3374914717037,35390.9190461548,0.0,1.0
2023-05-11,15.39,15.59,15.36,15.59,28683,13.9654426423747,14.1469298761937,13.9382195573018,14.1469298761937,31608.8348435577,0.0,1.0
2023-05-12,15.41,15.5904,15.08,15.55,40741,13.9835913657566,14.1472928506613,13.6841374299551,14.1106324294299,44896.821823428,0.0,1.0
2023-05-15,15.5,15.71,15.44,15.44,30439,14.0652606209751,14.2558222164851,14.0108144508294,14.0108144508294,33543.9571803179,0.0,1.0
2023-05-16,15.38,15.62,15.35,15.58,24536,13.9563682806837,14.1741529612665,13.9291451956108,14.1378555145027,27038.8164320864,0.0,1.0
2023-05-17,15.85,15.905,15.555,15.65,61177,14.3828632801584,14.4327722694587,14.1151696102754,14.2013760463394,67417.4141207105,0.0,1.0
2023-05-18,15.98,16.0,15.64,15.88,57775,14.5008299821408,14.5189787055227,14.1923016846484,14.4100863652313,63668.3900947095,0.0,1.0
2023-05-19,16.05,16.2,15.97,16.2,64692,14.5643505139775,14.7004659393417,14.4917556204498,14.7004659393417,71290.9648118899,0.0,1.0
2023-05-22,16.39,16.49,16.05,16.11,39308,14.8728788114698,14.9636224283793,14.5643505139775,14.6187966841232,43317.6473880198,0.0,1.0
2023-05-23,16.83,16.96,16.49,16.49,54535,15.2721507258717,15.3901174278541,14.9636224283793,14.9636224283793,60097.8910223277,0.0,1.0
2023-05-24,16.41,16.82,16.41,16.82,24986,14.8910275348517,15.2630763641807,14.8910275348517,15.2630763641807,27534.7190810284,0.0,1.0
2023-05-25,16.19,16.35,16.15,16.35,16959,14.6913915776508,14.836581364706,14.655094130887,14.836581364706,18688.917829791,0.0,1.0
2023-05-26,16.22,16.27,16.14,16.195,24896,14.7186146627236,14.7639864711784,14.646019769196,14.6959287584963,27435.53855124,0.0,1.0
2023-05-30,16.2,16.31,16.11,16.25,17661,14.7004659393417,14.8002839179422,14.6187966841232,14.7458377477965,19462.5259621405,0.0,1.0
2023-05-31,15.99,16.27,15.94,16.21,30977,14.5099043438318,14.7639864711784,14.464532535377,14.7095403010327,34136.8363472749,0.0,1.0
2023-06-01,16.07,16.41,16.04,16.11,30108,14.5824992373594,14.8910275348517,14.5552761522865,14.6187966841232,33179.1932318738,0.0,1.0
2023-06-02,16.75,16.75,16.22,16.22,56977,15.1995558323441,15.1995558323441,14.7186146627236,14.7186146627236,62788.9893972524,0.0,1.0
2023-06-05,16.53,16.9,16.52,16.76,21057,14.9999198751431,15.3356712577084,14.9908455134522,15.208630194035,23204.9379528222,0.0,1.0
2023-06-06,16.95,17.16,16.44,16.44,54273,15.3810430661631,15.5716046616731,14.9182506199246,14.9182506199246,59809.1654800549,0.0,1.0
2023-06-07,17.12,17.205,16.875,16.92,81813,15.5353072149093,15.6124392892824,15.312985353481,15.3538199810903,90158.4075953002,0.0,1.0
2023-06-08,17.22,17.32,16.885,16.915,46456,15.6260508318188,15.7167944487283,15.3220597151719,15.3492828002448,51194.7854649905,0.0,1.0
2023-06-09,17.02,17.12,16.89,17.09,19151,15.4445635979998,15.5353072149093,15.3265968960174,15.5080841298364,21104.5147330814,0.0,1.0
2023-06-12,16.91,17.13,16.825,17.13,21378,15.3447456193993,15.5443815766002,15.2676135450262,15.5443815766002,23558.6818424007,0.0,1.0
2023-06-13,17.37,17.4,16.91,16.93,31390,15.7621662571831,15.7893893422559,15.3447456193993,15.3628943427812,34591.9647784151,0.0,1.0
2023-06-14,17.13,17.59,17.1,17.59,31381,15.5443815766002,15.961802214384,15.5171584915274,15.961802214384,34582.0467254363,0.0,1.0
2023-06-15,17.32,17.47,17.04,17.09,20829,15.7167944487283,15.8529098740926,15.4627123213817,15.5080841298364,22953.6806106916,0.0,1.0
2023-06-16,18.32,18.35,17.13,17.47,343535,16.6242306178235,16.6514537028964,15.5443815766002,15.8529098740926,378577.592231692,0.0,1.0
2023-06-20,17.46,18.18,17.44,18.18,55396,15.8438355124017,16.4971895541502,15.8256867890197,16.4971895541502,61046.7180906364,0.0,1.0
2023-06-21,17.31,17.9536,17.31,17.32,28958,15.7077200870374,16.291746005467,15.7077200870374,15.7167944487283,31911.8864623556,0.0,1.0
2023-06-22,17.19,17.235,16.91,16.96,38179,15.598827746746,15.6396623743552,15.3447456193993,15.3901174278541,42073.4827421187,0.0,1.0
2023-06-23,17.6,17.83,16.77,17.02,170581,15.970876576075,16.1795868949669,15.217704555726,15.4445635979998,187981.266131469,0.0,1.0
2023-06-26,17.29,17.575,17.21,17.51,33549,15.6895713636555,15.9481906718476,15.6169764701279,15.8892073208564,36971.1954874497,0.0,1.0
2023-06-27,17.1,17.31,17.04,17.3,28035,15.5171584915274,15.7077200870374,15.4627123213817,15.6986457253464,30894.7350290814,0.0,1.0
2023-06-28,16.97,17.12,16.81,16.85,22835,15.399191789545,15.5353072149093,15.2540020024898,15.2902994492536,25164.304419086,0.0,1.0
2023-06-29,17.01,17.215,17.0,17.08,21629,15.4354892363088,15.6215136509733,15.4264148746179,15.4990097681455,23835.2853199217,0.0,1.0
2023-06-30,16.97,17.09,16.88,17.06,47714,15.399191789545,15.5080841298364,15.3175225343265,15.4808610447636,52581.1088702548,0.0,1.0
2023-07-03,17.2,17.2,16.89,16.95,10684,15.6079021084369,15.6079021084369,15.3265968960174,15.3810430661631,11773.8308917677,0.0,1.0
2023-07-05,16.85,17.12,16.78,17.12,50829,15.2902994492536,15.5353072149093,15.2267789174169,15.5353072149093,56013.8572068194,0.0,1.0
2023-07-06,16.64,16.7812,16.3,16.76,59517,15.0997378537436,15.2278678408198,14.7912095562513,15.208630194035,65588.0843490581,0.0,1.0
2023-07-07,17.01,17.13,16.68,16.68,53132,15.4354892363088,15.5443815766002,15.1360353005074,15.1360353005074,58551.7767635156,0.0,1.0
2023-07-10,16.96,17.3596,16.86,16.95,21903,15.3901174278541,15.7527289210245,15.2993738109445,15.3810430661631,24137.2349328329,0.0,1.0
2023-07-11,17.11,17.26,17.02,17.1455,23181,15.5262328532183,15.6623482785826,15.4445635979998,15.5584468372212,25545.598455828,0.0,1.0
2023-07-12,17.24,17.4659,17.16,17.35,17857,15.6441995552007,15.8491893857993,15.5716046616731,15.7440175338012,19678.5191159018,0.0,1.0
2023-07-13,17.3,17.45,17.15,17.24,17890,15.6986457253464,15.8347611507107,15.5625302999821,15.6441995552007,19714.8853101576,0.0,1.0
2023-07-14,17.23,17.37,17.06,17.37,19254,15.6351251935098,15.7621662571831,15.4808610447636,15.7621662571831,21218.0213393948,0.0,1.0
2023-07-17,17.63,17.79,17.33,17.33,27055,15.9980996611478,16.1432894482031,15.7258688104193,15.7258688104193,29814.7692602747,0.0,1.0
2023-07-18,18.21,18.32,17.68,17.68,18489,16.524412639223,16.6242306178235,16.0434714696026,16.0434714696026,20374.9868361936,0.0,1.0
2023-07-19,18.36,18.4,17.4506,18.34,27740,16.6605280645873,16.6968255113511,15.8353056124122,16.6423793412054,30569.6432925529,0.0,1.0
2023-07-20,18.6,18.65,18.35,18.4,75589,16.8783127451701,16.9236845536249,16.6514537028964,16.6968255113511,83299.5229574904,0.0,1.0
2023-07-21,18.26,18.59,18.11,18.59,25579,16.5697844476778,16.8692383834792,16.4336690223135,16.8692383834792,28188.2085717451,0.0,1.0
2023-07-24,19.5,19.5,18.52,18.52,34171,17.6950052973558,17.6950052973558,16.8057178516425,16.8057178516425,37656.6431488761,0.0,1.0
2023-07-25,20.34,20.87,19.51,19.51,59563,18.4572516793957,18.9381928490162,17.7040796590467,17.7040796590467,65638.7766198389,0.0,1.0
2023-07-26,21.36,21.4099,20.38,20.38,61747,19.3828365718728,19.4281176367107,18.4935491261595,18.4935491261595,68045.5574760369,0.0,1.0
2023-07-27,21.48,21.8404,21.04,21.46,51999,19.4917289121642,19.8187689075061,19.0924569977624,19.4735801887823,57303.2040940685,0.0,1.0
2023-07-28,20.97,21.64,20.92,21.18,53300,19.2376467848176,19.8522973973988,19.1917773361175,19.430298469358,58099.6736504224,0.23,1.0
2023-07-31,21.06,21.212,20.66,20.99,32806,19.3202117924777,19.459654916526,18.953256202877,19.2559945642976,35760.1856243107,0.0,1.0
2023-08-01,21.47,21.48,20.71,21.01,59999,19.6963412718185,19.7055151615585,18.9991256515771,19.2743423437777,65401.919687649,0.0,1.0
2023-08-02,21.66,21.74,21.0,21.25,62457,19.8706451768788,19.944036294799,19.2651684540376,19.4945156975381,68081.2629865748,0.0,1.0
2023-08-03,21.92,22.215,21.47,21.47,25320,20.1091663101193,20.3797960574498,19.6963412718185,19.6963412718185,27600.0701093564,0.0,1.0
2023-08-04,21.93,22.32,21.885,22.05,19692,20.1183401998593,20.47612189972,20.0770576960292,20.2284268767395,21465.2677959497,0.0,1.0
2023-08-07,22.22,22.22,21.5842,22.08,23393,20.3843830023198,20.3843830023198,19.8011070926495,20.2559485459596,25499.5434466104,0.0,1.0
2023-08-08,22.17,22.21,21.6133,21.91,20925,20.3385135536197,20.3752091125798,19.8278031117929,20.0999924203793,22809.2996460618,0.0,1.0
2023-08-09,21.85,22.23,21.83,22.0,16678,20.0449490819392,20.3935568920598,20.0266013024591,20.1825574280394,18179.8566067869,0.0,1.0
2023-08-10,21.63,22.04,21.63,22.04,15112,19.8431235076588,20.2192529869995,19.8431235076588,20.2192529869995,16472.8380526301,0.0,1.0
2023-08-11,21.54,21.67,21.53,21.59,16211,19.7605584999986,19.8798190666188,19.7513846102586,19.8064279486987,17670.8031809943,0.0,1.0
2023-08-14,21.27,21.65,21.15,21.65,17886,19.5128634770181,19.8614712871388,19.4027768001379,19.8614712871388,19496.6372028416,0.0,1.0
2023-08-15,20.78,21.3378,20.7,21.3378,19356,19.0633428797572,19.5750624494554,18.9899517618371,19.5750624494554,21099.010941418,0.0,1.0
2023-08-16,20.43,20.84,20.39,20.84,19260,18.7422567388566,19.1183862181974,18.7055611798965,19.1183862181974,20994.3661258375,0.0,1.0
2023-08-17,20.5,20.54,20.29,20.535,17626,18.8064739670367,18.8431695259968,18.6138222824964,18.8385825811268,19213.2241606444,0.0,1.0
2023-08-18,20.78,20.84,20.33,20.33,57645,19.0633428797572,19.1183862181974,18.6505178414564,18.6505178414564,62835.9416056024,0.0,1.0
2023-08-21,20.27,20.9699,20.27,20.7,17466,18.5954745030163,19.2375550459202,18.5954745030163,18.9899517618371,19038.8161346769,0.0,1.0
2023-08-22,19.71,20.26,19.67,20.2,22759,18.0817366775753,18.5863006132763,18.0450411186153,18.5312572748362,24808.4516437142,0.0,1.0
2023-08-23,19.91,20.08,19.73,19.8,20551,18.2652144723757,18.421170597956,18.1000844570554,18.1643016852355,22401.6208853627,0.0,1.0
2023-08-24,20.02,20.15,19.78,19.78,20163,18.3661272595159,18.4853878261361,18.1459539057555,18.1459539057555,21978.6814223915,0.0,1.0
2023-08-25,20.1,20.25,19.995,20.05,63038,18.439518377436,18.5771267235363,18.3431925351658,18.3936489287359,68714.5821308693,0.0,1.0
2023-08-28,20.27,20.44,20.1,20.1,18683,18.5954745030163,18.7514306285966,18.439518377436,18.439518377436,20365.4071821922,0.0,1.0
2023-08-29,20.24,20.43,20.18,20.26,16646,18.5679528337963,18.7422567388566,18.5129094953562,18.5863006132763,18144.9750015934,0.0,1.0
2023-08-30,19.88,20.25,19.785,20.25,19623,18.2376928031556,18.5771267235363,18.1505408506255,18.5771267235363,21390.0543347512,0.0,1.0
2023-08-31,19.88,20.095,19.72,19.93,22732,18.2376928031556,18.434931432566,18.0909105673153,18.2835622518557,24779.0202893322,0.0,1.0
2023-09-01,20.24,20.29,19.9,19.9,41861,18.5679528337963,18.6138222824964,18.2560405826357,18.2560405826357,45630.5898439086,0.0,1.0
2023-09-05,19.93,20.14,19.93,20.11,22103,18.2835622518557,18.4762139363961,18.2835622518557,18.448692267176,24093.3787372474,0.0,1.0
2023-09-06,19.63,20.11,19.55,20.11,24562,18.0083455596552,18.448692267176,17.934954441735,18.448692267176,26773.8120863354,0.0,1.0
2023-09-07,19.82,19.87,19.38,19.56,71012,18.1826494647155,18.2285189134156,17.7789983161547,17.9441283314751,77406.6421250244,0.0,1.0
2023-09-08,19.94,20.08,19.65,19.83,17171,18.2927361415957,18.421170597956,18.0266933391352,18.1918233544555,18717.2513367994,0.0,1.0
2023-09-11,19.74,20.17,19.71,20.06,15031,18.1092583467954,18.5037356056161,18.0817366775753,18.402822818476,16384.543989484,0.0,1.0
2023-09-12,19.8,19.86,19.72,19.78,13962,18.1643016852355,18.2193450236756,18.0909105673153,18.1459539057555,15219.2803659887,0.0,1.0
2023-09-13,19.47,19.71,19.44,19.71,33935,17.8615633238149,18.0817366775753,17.8340416545948,18.0817366775753,36990.8522575438,0.0,1.0
2023-09-14,19.87,19.93,19.63,19.63,14168,18.2285189134156,18.2835622518557,18.0083455596552,18.0083455596552,15443.8306994219,0.0,1.0
2023-09-15,19.05,19.87,18.54,19.87,175419,17.4762599547341,18.2285189134156,17.0083915779932,18.2285189134156,191215.509419953,0.0,1.0
2023-09-18,19.52,19.58,19.05,19.06,29045,17.907432772515,17.9624761109551,17.4762599547341,17.4854338444742,31660.5069639122,0.0,1.0
2023-09-19,19.53,19.78,19.35,19.78,19385,17.916606662255,18.1459539057555,17.7514766469347,18.1459539057555,21130.6223961246,0.0,1.0
2023-09-20,19.46,19.75,19.46,19.71,13588,17.8523894340749,18.1184322365354,17.8523894340749,18.0817366775753,14811.6016052897,0.0,1.0
2023-09-21,19.24,19.55,19.21,19.55,18721,17.6505638597945,17.934954441735,17.6230421905744,17.934954441735,20406.8290883594,0.0,1.0
2023-09-22,19.05,19.21,19.0,19.21,19454,17.4762599547341,17.6230421905744,17.4303905060341,17.6230421905744,21205.8358573231,0.0,1.0
2023-09-25,19.31,19.4,18.91,18.91,14032,17.7147810879746,17.7973460956348,17.3478254983739,17.3478254983739,15295.5838773495,0.0,1.0
2023-09-26,18.86,19.04,18.83,19.04,20707,17.3019560496738,17.4670860649941,17.2744343804537,17.4670860649941,22571.668710681,0.0,1.0
2023-09-27,18.81,18.92,18.725,18.86,26085,17.2560866009737,17.3569993881139,17.1781085381836,17.3019560496738,28433.9584835135,0.0,1.0
2023-09-28,19.1,19.28,18.9088,18.9088,13835,17.5221294034342,17.6872594187546,17.3467246316051,17.3467246316051,15080.843995377,0.0,1.0
2023-09-29,18.96,19.325,18.91,19.25,18108,17.393694947074,17.7285419225846,17.3478254983739,17.6597377495345,19738.6283388715,0.0,1.0
2023-10-02,18.82,18.93,18.7001,18.93,13697,17.2652604907137,17.3661732778539,17.1552655527309,17.3661732778539,14930.4170729801,0.0,1.0
2023-10-03,18.57,18.86,18.54,18.86,12791,17.0359132472133,17.3019560496738,17.0083915779932,17.3019560496738,13942.8316259391,0.0,1.0
2023-10-04,18.98,19.1,18.4,18.4,35884,17.412042726554,17.5221294034342,16.879957121633,16.879957121633,39115.3600238604,0.0,1.0
2023-10-05,19.12,19.2,18.86,19.2,32673,17.5404771829143,17.6138683008344,17.3019560496738,17.6138683008344,35615.2089527251,0.0,1.0
2023-10-06,19.18,19.31,18.94,19.06,16541,17.5955205213544,17.7147810879746,17.3753471675939,17.4854338444742,18030.5197345523,0.0,1.0
2023-10-09,19.05,19.3299,18.99,18.99,12989,17.4762599547341,17.7330371285572,17.421216616294,17.421216616294,14158.6615580739,0.0,1.0
2023-10-10,18.81,19.29,18.79,19.06,17824,17.2560866009737,17.6964333084946,17.2377388214937,17.4854338444742,19429.0540927792,0.0,1.0
2023-10-11,18.97,19.04,18.91,18.94,21135,17.402868836814,17.4670860649941,17.3478254983739,17.3753471675939,23038.2101801441,0.0,1.0
2023-10-12,18.91,19.07,18.588,19.07,18574,17.3478254983739,17.4946077342142,17.0524262487453,17.4946077342142,20246.5917145018,0.0,1.0
2023-10-13,18.595,19.07,18.46,19.07,12330,17.0588479715633,17.4946077342142,16.9350004600731,17.4946077342142,13440.3185011203,0.0,1.0
2023-10-16,18.71,18.99,18.57,18.57,15340,17.1643477035735,17.421216616294,17.0359132472133,17.0359132472133,16721.3694896338,0.0,1.0
2023-10-17,19.01,19.29,18.695,18.695,20167,17.4395643957741,17.6964333084946,17.1505868689635,17.1505868689635,21983.0416230407,0.0,1.0
2023-10-18,18.54,18.79,18.5,18.78,18118,17.0083915779932,17.2377388214937,16.9716960190332,17.2285649317537,19749.5288404945,0.0,1.0
2023-10-19,18.53,18.77,18.51,18.55,72373,16.9992176882532,17.2193910420136,16.9808699087732,17.0175654677332,78890.2003959104,0.0,1.0
2023-10-20,18.22,18.61,18.135,18.61,18680,16.7148271063127,17.0726088061734,16.6368490435225,17.0726088061734,20362.1370317052,0.0,1.0
2023-10-23,18.59,18.89,18.38,18.72,23985,17.0542610266933,17.3294777188939,16.8616093421529,17.1735215933135,26144.8531426901,0.0,1.0
2023-10-24,17.92,18.8099,17.92,18.43,19943,16.4396104141121,17.2559948620763,16.4396104141121,16.907478790853,21738.8703866862,0.0,1.0
2023-10-25,17.57,18.02,17.5077,17.91,23210,16.1185242732115,16.5313493115123,16.0613709401312,16.4304365243721,25300.06426691,0.0,1.0
2023-10-26,17.86,17.96,17.5,17.5,14790,16.384567075672,16.4763059730722,16.0543070450314,16.0543070450314,16121.8419003705,0.0,1.0
2023-10-27,17.66,17.76,17.43,17.74,11396,16.2010892808717,16.2928281782718,15.9900898168512,16.2744803987918,12422.2116495349,0.0,1.0
2023-10-30,17.78,17.93,17.1901,17.59,10664,16.5221754217723,16.6615638533395,15.9740071832288,16.3456167417871,11475.8447456105,0.23,1.0
2023-10-31,17.6,17.88,16.75,17.62,24085,16.3549093038916,16.6151010428171,15.5650415250104,16.3734944281005,25918.5784600551,0.0,1.0
2023-11-01,17.35,17.5,17.2,17.42,26720,16.1225952512795,16.2619836828467,15.9832068197122,16.1876431860109,28754.1796326624,0.0,1.0
2023-11-02,17.73,17.895,17.37,17.44,17347,16.4757126112499,16.6290398859738,16.1411803754884,16.2062283102198,18667.6180422079,0.0,1.0
2023-11-03,18.47,18.525,17.92,18.15,69996,17.1633622069817,17.2144712985563,16.6522712912351,16.8660002196382,75324.7588910117,0.0,1.0
2023-11-06,18.18,18.31,18.03,18.31,12774,16.8938779059516,17.0146812133099,16.7544894743844,17.0146812133099,13746.4779426508,0.0,1.0
2023-11-07,17.95,18.14,17.83,18.0,20958,16.6801489775485,16.8567076575337,16.5686382322947,16.7266117880709,22553.5215846309,0.0,1.0
2023-11-08,17.83,18.01,17.52,17.905,13882,16.5686382322947,16.7359043501754,16.2805688070557,16.6383324480783,14938.8294034663,0.0,1.0
2023-11-09,17.75,17.86,17.535,17.73,20168,16.4942977354588,16.5965159186081,16.2945076502124,16.4757126112499,21703.3792975874,0.0,1.0
2023-11-10,17.85,17.9,17.68,17.86,22088,16.5872233565037,16.6336861670261,16.4292498007274,16.5965159186081,23769.5478939463,0.0,1.0
2023-11-13,17.85,17.91,17.68,17.69,10160,16.5872233565037,16.6429787291306,16.4292498007274,16.4385423628319,10933.4754890662,0.0,1.0
2023-11-14,19.62,19.62,18.139,18.38,29222,18.2320068489973,18.2320068489973,16.8557784013232,17.0797291480413,31446.6555847927,0.0,1.0
2023-11-15,19.07,19.5142,19.07,19.18,19555,17.7209159332507,18.1336915419319,17.7209159332507,17.8231341164,21043.7119280207,0.0,1.0
2023-11-16,18.865,19.04,18.75,18.775,10043,17.5304184101088,17.6930382469372,17.4235539459072,17.4467853511684,10807.5683402256,0.0,1.0
2023-11-17,19.13,19.3499,18.92,19.05,24217,17.7766713058776,17.9810147465552,17.5815275016834,17.7023308090417,26060.6275510549,0.0,1.0
2023-11-20,18.79,19.25,18.63,19.2,11718,17.4607241943251,17.8881820511314,17.3120432006534,17.841719240609,12610.0852146534,0.0,1.0
2023-11-21,18.39,18.77,18.3,18.77,11128,17.0890217101458,17.4421390701162,17.0053886512054,17.4421390701162,11975.1688230639,0.0,1.0
2023-11-22,18.5,18.575,18.26,18.55,12225,17.1912398932951,17.2609341090787,16.9682184027875,17.2377027038175,13155.6828596294,0.0,1.0
2023-11-24,18.45,18.54,18.19,18.36,7757,17.1447770827727,17.228410141713,16.9031704680561,17.0611440238323,8347.53635518572,0.0,1.0
2023-11-27,18.12,18.39,18.0,18.2,29280,16.8381225333247,17.0890217101458,16.7266117880709,16.9124630301606,31509.0710944744,0.0,1.0
2023-11-28,18.13,18.36,18.04,18.06,11847,16.8474150954292,17.0611440238323,16.7637820364889,16.7823671606978,12748.9059172213,0.0,1.0
2023-11-29,18.54,18.81,18.27,18.33,9763,17.228410141713,17.4793093185341,16.977510964892,17.0332663375189,10506.25208659,0.0,1.0
2023-11-30,18.74,18.99,18.535,18.69,33693,17.4142613838027,17.6465754364148,17.2237638606608,17.3677985732803,36258.0304776683,0.0,1.0
2023-12-01,19.49,19.49,18.65,18.74,26172,18.111203541639,18.111203541639,17.3306283248624,17.4142613838027,28164.4606791183,0.0,1.0
2023-12-04,19.9,20.0,19.1,19.29,30676,18.4921985879229,18.5851242089677,17.7487936195641,17.9253522995493,33011.3478447436,0.0,1.0
2023-12-05,19.95,20.06,19.6,19.99,42739,18.5386613984453,18.6408795815946,18.2134217247883,18.5758316468632,45992.6977290553,0.0,1.0
2023-12-06,20.05,20.44,19.94,20.44,15479,18.6315870194901,18.993996941565,18.5293688363408,18.993996941565,16657.408178667,0.0,1.0
2023-12-07,20.68,20.78,20.11,20.31,17389,19.2170184320726,19.3099440531174,18.687342392117,18.8731936342067,18712.8154802532,0.0,1.0
2023-12-08,20.84,20.99,20.75,20.75,9351,19.3656994257443,19.5050878573116,19.282066366804,19.282066366804,10062.8867419546,0.0,1.0
2023-12-11,20.76,20.9199,20.46,20.9199,24711,19.2913589289085,19.4399469969592,19.0125820657739,19.4399469969592,26592.2355128263,0.0,1.0
2023-12-12,20.57,21.0,20.17,20.89,15285,19.1148002489233,19.5143804194161,18.7430977647439,19.4121622362668,16448.6390600765,0.0,1.0
2023-12-13,22.09,22.22,20.41,20.58,89933,20.5272696888048,20.6480729961631,18.9661192552515,19.1240928110278,96779.55227935,0.0,1.0
2023-12-14,22.05,22.49,21.83,22.09,39002,20.4900994403869,20.8989721729842,20.2856630740882,20.5272696888048,41971.2018724962,0.0,1.0
2023-12-15,22.13,22.34,21.645,22.22,107905,20.5644399372227,20.7595837414169,20.1137506751553,20.6480729961631,116119.751244852,0.0,1.0
2023-12-18,22.13,22.39,21.845,22.34,18141,20.5644399372227,20.8060465519393,20.299601917245,20.7595837414169,19522.0648471606,0.0,1.0
2023-12-19,22.47,22.81,22.01,22.21,26612,20.8803870487752,21.1963341603277,20.4529291919689,20.6387804340586,28637.9576491172,0.0,1.0
2023-12-20,22.16,23.17,22.04,22.4,36950,20.5923176235362,21.5308663960891,20.4808068782824,20.8153391140438,39762.9841851376,0.0,1.0
2023-12-21,22.42,23.21,22.05,22.32,17752,20.8339242382528,21.568036644507,20.4900994403869,20.7409986172079,19103.4504805023,0.0,1.0
2023-12-22,22.45,23.02,22.43,22.63,19465,20.8618019245662,21.3914779645218,20.8432168003573,21.0290680424469,20946.8602750664,0.0,1.0
2023-12-26,22.79,23.18,22.32,22.36,31256,21.1777490361187,21.5401589581936,20.7409986172079,20.7781688656259,33635.5029415605,0.0,1.0
2023-12-27,22.77,23.03,22.63,22.63,23716,21.1591639119097,21.4007705266263,21.0290680424469,21.0290680424469,25521.4866829425,0.0,1.0
2023-12-28,22.84,23.0,22.61,22.8027,15225,21.2242118466411,21.3728928403128,21.010482918238,21.1895505899914,16384.0712914403,0.0,1.0
2023-12-29,22.55,22.95,22.4,22.95,27053,20.9547275456111,21.3264300297904,20.8153391140438,21.3264300297904,29112.5307485934,0.0,1.0
2024-01-02,22.72,22.91,22.5,22.58,16194,21.1127011013873,21.2892597813725,20.9082647350887,20.9826052319245,17426.8407549152,0.0,1.0
2024-01-03,22.01,22.68,21.67,22.68,21939,20.4529291919689,21.0755308529694,20.1369820804165,21.0755308529694,23609.2046018332,0.0,1.0
2024-01-04,21.91,22.41,21.65,22.15,18223,20.3600035709241,20.8246316761483,20.1183969562075,20.5830250614317,19610.3074642967,0.0,1.0
2024-01-05,22.03,22.305,21.73,21.77,41009,20.4715143161779,20.7270597740512,20.1927374530434,20.2299077014613,44130.9937333778,0.0,1.0
2024-01-08,21.7,22.0,21.5,21.7208,10320,20.1648597667299,20.4436366298645,19.9790085246403,20.1841882959073,11105.6562054295,0.0,1.0
2024-01-09,21.26,21.63,21.1,21.63,16277,19.7559870341327,20.0998118319986,19.6073060404609,20.0998118319986,17516.1595015286,0.0,1.0
2024-01-10,21.47,21.62,20.91,21.1,14565,19.9511308383268,20.0905192698941,19.4307473604757,19.6073060404609,15673.8258364419,0.0,1.0
2024-01-11,21.18,21.62,21.0,21.25,20063,19.6816465372968,20.0905192698941,19.5143804194161,19.7466944720282,21590.385702474,0.0,1.0
2024-01-12,21.08,21.5732,20.9001,21.39,12042,19.5887209162519,20.0470300792451,19.4215477239923,19.8767903414909,12958.751165289,0.0,1.0
2024-01-16,20.75,21.2,20.75,20.84,12104,19.282066366804,19.7002316615058,19.282066366804,19.3656994257443,13025.4711928797,0.0,1.0
2024-01-17,20.58,20.99,20.5,20.5,12399,19.1240928110278,19.5050878573116,19.0497523141919,19.0497523141919,13342.9293886744,0.0,1.0
2024-01-18,20.93,21.04,20.5,20.85,13726,19.4493324846847,19.551550667834,19.0497523141919,19.3749919878488,14770.9532050121,0.0,1.0
2024-01-19,21.155,21.185,21.01,21.02,9976,19.6584151320356,19.686292818349,19.5236729815206,19.532965543625,10735.4676652485,0.0,1.0
2024-01-22,21.87,21.95,21.45,21.45,15592,20.3228333225062,20.397173819342,19.9325457141178,19.9325457141178,16779.0108095985,0.0,1.0
2024-01-23,21.67,22.08,21.6352,22.0,93985,20.1369820804165,20.5179771267003,20.1046439642929,20.4436366298645,101140.028921249,0.0,1.0
2024-01-24,21.45,21.9999,21.45,21.94,16132,19.9325457141178,20.4435437042434,19.9325457141178,20.3878812572376,17360.1207273245,0.0,1.0
2024-01-25,21.82,21.88,21.39,21.88,20990,20.2763705119837,20.3321258846107,19.8767903414909,20.3321258846107,22587.9577279037,0.0,1.0
2024-01-26,21.9,22.0,21.6837,21.89,10517,20.3507110088196,20.4436366298645,20.1497128904996,20.3414184467151,11317.6537124518,0.0,1.0
2024-01-29,21.84,22.0,21.24,21.24,27861,20.2949556361927,20.4436366298645,19.7374019099237,19.7374019099237,29982.0433662279,0.0,1.0
2024-01-30,21.77,22.0,21.56,21.69,11131,20.4436366298645,20.6596236039053,20.2464311318272,20.3685107258503,11853.1685133755,0.23,1.0
2024-01-31,20.75,21.63,20.75,21.54,25319,19.4857813536834,20.3121662978396,19.4857813536834,20.2276496558236,26961.6722298226,0.0,1.0
2024-02-01,20.2,20.85,19.84,20.85,23645,18.9692907635858,19.5796887337011,18.6312241955219,19.5796887337011,25179.0647290238,0.0,1.0
2024-02-02,19.33,20.6,19.33,20.085,27049,18.1522965574313,19.3449202836568,18.1522965574313,18.8612972765653,28803.9129564545,0.0,1.0
2024-02-05,18.77,19.44,18.7,19.0,130788,17.6264152293319,18.2555946754509,17.5606800633195,17.8424022033727,139273.398933372,0.0,1.0
2024-02-06,18.73,19.21,18.65,18.76,17305,17.5888522773248,18.03960770141,17.5137263733106,17.6170244913301,18427.7316614827,0.0,1.0
2024-02-07,18.42,19.07,18.42,18.73,23787,17.2977393992698,17.9081373693852,17.2977393992698,17.5888522773248,25330.2775516722,0.0,1.0
2024-02-08,18.55,18.91,18.37,18.37,29035,17.4198189932929,17.7578855613568,17.2507857092609,17.2507857092609,30918.7627154665,0.0,1.0
2024-02-09,18.75,19.035,18.28,18.56,26200,17.6076337533284,17.875269786379,17.1662690672449,17.4292097312946,27899.8306576622,0.0,1.0
2024-02-12,19.44,19.76,18.9,18.9,35159,18.2555946754509,18.5560982915077,17.748494823355,17.748494823355,37440.0819119369,0.0,1.0
2024-02-13,18.11,19.32,18.05,18.89,50333,17.0066265212148,18.1429058194296,16.9502820932041,17.7391040853532,53598.5563546608,0.0,1.0
2024-02-14,18.7,18.7,18.13,18.33,21148,17.5606800633195,17.5606800633195,17.0254079972183,17.2132227572538,22520.061784284,0.0,1.0
2024-02-15,19.36,19.47,18.93,18.93,49116,18.1804687714367,18.2837668894562,17.7766670373603,17.7766670373603,52302.598571822,0.0,1.0
2024-02-16,19.275,19.43,19.02,19.29,19508,18.1006474984216,18.2462039374491,17.8611836793763,18.1147336054242,20773.6601705983,0.0,1.0
2024-02-20,18.5,19.37,18.5,18.99,25041,17.372865303284,18.1898595094384,17.372865303284,17.833011465371,26665.6358587222,0.0,1.0
2024-02-21,18.47,18.75,18.31,18.31,14223,17.3446930892787,17.6076337533284,17.1944412812503,17.1944412812503,15145.7744825927,0.0,1.0
2024-02-22,18.35,18.54,17.96,18.37,36165,17.2320042332574,17.4104282552911,16.8657654511881,17.2507857092609,38511.3502188685,0.0,1.0
2024-02-23,18.27,18.58,18.26,18.35,10770,17.1568783292432,17.4479912072982,17.1474875912414,17.2320042332574,11468.7471825581,0.0,1.0
2024-02-26,18.29,18.51,18.18,18.26,13617,17.1756598052467,17.3822560412858,17.0723616872272,17.1474875912414,14500.4577887553,0.0,1.0
2024-02-27,18.4,18.56,18.25,18.25,12480,17.2789579232662,17.4292097312946,17.1380968532396,17.1380968532396,13289.6903285353,0.0,1.0
2024-02-28,18.3,18.56,18.15,18.25,26691,17.1850505432485,17.4292097312946,17.0441894732219,17.1380968532396,28422.6862627352,0.0,1.0
2024-02-29,18.61,18.96,18.4667,18.7,76819,17.4761634213035,17.8048392513656,17.3415941457381,17.5606800633195,81802.9424156855,0.0,1.0
2024-03-01,18.09,18.71,17.95,18.49,34357,16.9878450452112,17.5700708013213,16.8563747131864,17.3634745652822,36586.0489276833,0.0,1.0
2024-03-04,18.18,18.55,18.09,18.25,86256,17.0723616872272,17.4198189932929,16.9878450452112,17.1380968532396,91852.2058476075,0.0,1.0
2024-03-05,18.85,18.96,18.25,18.43,32504,17.7015411333461,17.8048392513656,17.1380968532396,17.3071301372716,34612.828080025,0.0,1.0
2024-03-06,18.96,19.115,18.56,18.85,29354,17.8048392513656,17.9503956903932,17.4292097312946,17.7015411333461,31258.4591269092,0.0,1.0
2024-03-07,18.76,19.38,18.69,19.005,19837,17.6170244913301,18.1992502474402,17.5512893253177,17.8470975723736,21124.0053723683,0.0,1.0
2024-03-08,19.22,19.44,18.95,19.0,17985,18.0489984394118,18.2555946754509,17.7954485133639,17.8424022033727,19151.8494037426,0.0,1.0
2024-03-11,19.27,19.57,19.25,19.57,9973,18.0959521294207,18.3776742694739,18.0771706534171,18.3776742694739,10620.0385934682,0.0,1.0
2024-03-12,18.97,19.24,18.97,19.22,16672,17.8142299893674,18.0677799154153,17.8142299893674,18.0489984394118,17753.6632337613,0.0,1.0
2024-03-13,18.72,18.98,18.68,18.88,14260,17.579461539323,17.8236207273692,17.5418985873159,17.7297133473514,15185.175006804,0.0,1.0
2024-03-14,18.06,18.6,18.04,18.6,23119,16.9596728312059,17.4667726833017,16.9408913552023,17.4667726833017,24618.9383578051,0.0,1.0
2024-03-15,18.43,18.64,17.95,17.95,74754,17.3071301372716,17.5043356353088,16.8563747131864,16.8563747131864,79603.9672130871,0.0,1.0
2024-03-18,17.86,18.55,17.86,18.36,25356,16.7718580711704,17.4198189932929,16.7718580711704,17.2413949712591,27001.0727540337,0.0,1.0
2024-03-19,18.1,18.5,17.93,17.93,12889,16.997235783213,17.372865303284,16.8375932371828,16.8375932371828,13725.225852924,0.0,1.0
2024-03-20,18.56,18.99,17.6901,18.17,20796,17.4292097312946,17.833011465371,16.6123094325202,17.0629709492254,22145.2243647613,0.0,1.0
2024-03-21,19.1,19.2655,18.57,18.57,21759,17.9363095833905,18.0917262973199,17.4386004692964,17.4386004692964,23170.7028732853,0.0,1.0
2024-03-22,18.47,18.99,18.405,18.99,15020,17.3446930892787,17.833011465371,17.2836532922671,17.833011465371,15994.4830716827,0.0,1.0
2024-03-25,18.67,19.03,18.6,18.67,21325,17.5325078493142,17.8705744173781,17.4667726833017,17.5325078493142,22708.5453730781,0.0,1.0
2024-03-26,18.53,18.86,18.53,18.86,19484,17.4010375172893,17.7109318713479,17.4010375172893,17.7109318713479,20748.1030738127,0.0,1.0
2024-03-27,19.48,19.49,18.73,18.73,22298,18.293157627458,18.3025483654597,17.5888522773248,17.5888522773248,23744.6726719295,0.0,1.0
2024-03-28,20.2,20.28,19.33,19.33,65349,18.9692907635858,19.0444166676,18.1522965574313,18.1522965574313,69588.7799102125,0.0,1.0
2024-04-01,19.36,20.02,19.355,20.02,28114,18.1804687714367,18.8002574795538,18.1757734024358,18.8002574795538,29938.0091263174,0.0,1.0
2024-04-02,19.03,19.335,19.02,19.13,26046,17.8705744173781,18.1569919264322,17.8611836793763,17.9644817973958,27735.839286621,0.0,1.0
2024-04-03,19.06,19.315,18.79,19.0,15262,17.8987466313834,18.1382104504287,17.6451967053355,17.8424022033727,16252.1837976046,0.0,1.0
2024-04-04,19.36,19.81,19.19,19.29,19144,18.1804687714367,18.6030519815165,18.0208262254065,18.1147336054242,20386.0442026826,0.0,1.0
2024-04-05,19.38,19.55,19.19,19.485,17861,18.1992502474402,18.3588927934704,18.0208262254065,18.2978529964588,19019.8044036834,0.0,1.0
2024-04-08,19.27,19.78,19.26,19.59,11997,18.0959521294207,18.5748797675112,18.0865613914189,18.3964557454775,12775.3537557242,0.0,1.0
2024-04-09,19.09,19.58,19.071,19.58,18928,17.9269188453887,18.3870650074757,17.9090764431854,18.3870650074757,20156.0303316119,0.0,1.0
2024-04-10,18.12,18.56,17.84,18.56,35714,17.0160172592165,17.4292097312946,16.7530765951668,17.4292097312946,38031.0897751051,0.0,1.0
2024-04-11,18.14,20.2,17.93,18.48,20225,17.0347987352201,18.9692907635858,16.8375932371828,17.3540838272804,21537.1784370694,0.0,1.0
2024-04-12,17.99,18.08,17.9,18.02,17973,16.8939376651935,16.9784543072094,16.8094210231775,16.9221098791988,19139.0708553497,0.0,1.0
2024-04-15,18.09,18.1,17.77,17.91,18457,16.9878450452112,16.997235783213,16.6873414291544,16.8188117611793,19654.4723071936,0.0,1.0
2024-04-16,17.77,17.855,17.7,17.7,6036,16.6873414291544,16.7671627021695,16.621606263142,16.621606263142,6427.60984158968,0.0,1.0
2024-04-17,17.7,18.08,17.7,17.8,93196,16.621606263142,16.9784543072094,16.621606263142,16.7155136431597,99242.4663347897,0.0,1.0
2024-04-18,17.89,18.08,17.7,17.79,23000,16.8000302851757,16.9784543072094,16.621606263142,16.706122905158,24492.2177529096,0.0,1.0
2024-04-19,18.75,18.93,17.71,17.71,16801,17.6076337533284,17.7766670373603,16.6309970011438,16.6309970011438,17891.0326289841,0.0,1.0
2024-04-22,18.93,19.36,18.93,19.2,30072,17.7766670373603,18.1804687714367,17.7766670373603,18.0302169634083,32023.042272413,0.0,1.0
2024-04-23,19.96,19.99,19.31,19.31,23795,18.7439130515432,18.7720852655485,18.1335150814278,18.1335150814278,25338.7965839341,0.0,1.0
2024-04-24,20.9,21.03,19.99,20.0,46628,19.62664242371,19.7487220177331,18.7720852655485,18.7814760035503,49653.179538377,0.0,1.0
2024-04-25,20.42,20.6,20.1,20.6,25752,19.1758869996248,19.3449202836568,18.875383383568,19.3449202836568,27422.7648509969,0.0,1.0
2024-04-26,20.5,20.53,20.1422,20.42,21014,19.251012903639,19.2791851176443,18.9150122979355,19.1758869996248,22377.3679938975,0.0,1.0
2024-04-29,20.53,20.72,20.34,20.535,12607,19.4951720916852,19.6755950189828,19.3147491643875,19.4999200634562,13276.1951924697,0.23,1.0
2024-04-30,19.82,20.37,19.82,20.37,18715,18.8209601002046,19.3432369950135,18.8209601002046,19.3432369950135,19708.4154062878,0.0,1.0
2024-05-01,20.61,20.67,19.87,19.87,19439,19.571139640021,19.6281153012729,18.8684398179145,18.8684398179145,20470.8462240357,0.0,1.0
2024-05-02,20.92,21.0,20.66,20.66,21596,19.8655138898224,19.9414814381582,19.6186193577309,19.6186193577309,22742.3424586797,0.0,1.0
2024-05-03,20.85,21.2707,20.7301,21.09,56804,19.7990422850285,20.1985366298396,19.6851859219602,20.0269449300361,59819.2267560125,0.0,1.0
2024-05-06,21.32,21.46,20.7905,20.85,53546,20.2453516315016,20.3782948410893,19.7425414209538,19.7990422850285,56388.2880761468,0.0,1.0
2024-05-07,21.32,21.67,21.32,21.32,17116,20.2453516315016,20.5777096554709,20.2453516315016,20.2453516315016,18024.5385035545,0.0,1.0
2024-05-08,21.76,21.87,21.49,21.49,22819,20.6631731473487,20.7676285263105,20.4067826717153,20.4067826717153,24030.2608151794,0.0,1.0
2024-05-09,22.6,22.6,21.83,21.89,46935,21.4608324048751,21.4608324048751,20.7296447521426,20.7866204133945,49426.3679986169,0.0,1.0
2024-05-10,22.06,22.5,22.06,22.5,25362,20.9480514536081,21.3658729694553,20.9480514536081,21.3658729694553,26708.246408457,0.0,1.0
2024-05-13,21.82,22.37,21.81,22.35,85163,20.7201488086006,21.2424257034095,20.7106528650586,21.2234338163256,89683.5576406993,0.0,1.0
2024-05-14,22.66,22.66,21.95,21.95,21549,21.5178080661269,21.5178080661269,20.8435960746463,20.8435960746463,22692.8476404006,0.0,1.0
2024-05-15,22.3,22.55,22.2213,22.26,19394,21.1759540986157,21.4133526871652,21.1012210229403,21.1379703244477,20423.4575682364,0.0,1.0
2024-05-16,21.97,22.24,21.89,22.22,16568,20.8625879617303,21.1189784373638,20.7866204133945,21.0999865502798,17447.4499840436,0.0,1.0
2024-05-17,21.94,22.22,21.815,22.13,18676,20.8341001311044,21.0999865502798,20.7154008368296,21.014523058402,19667.3452379284,0.0,1.0
2024-05-20,21.89,22.05,21.76,21.86,53179,20.7866204133945,20.9385555100661,20.6631731473487,20.7581325827685,56001.8072610728,0.0,1.0
2024-05-21,21.71,21.92,21.6,21.6,8066,20.6156934296388,20.8151082440204,20.511238050677,20.511238050677,8494.15328170546,0.0,1.0
2024-05-22,21.68,22.05,21.49,21.49,25036,20.5872055990129,20.9385555100661,20.4067826717153,20.4067826717153,26364.9419242223,0.0,1.0
2024-05-23,21.04,21.6229,21.02,21.17,22994,19.9794652123262,20.5329837613882,19.9604733252422,20.1029124783719,24214.5500321764,0.0,1.0
2024-05-24,21.51,21.63,21.17,21.17,28092,20.4257745587992,20.539725881303,20.1029124783719,20.1029124783719,29583.1581936114,0.0,1.0
2024-05-28,21.07,21.4,21.07,21.4,12516,20.0079530429521,20.3213191798374,20.0079530429521,20.3213191798374,13180.3647996312,0.0,1.0
2024-05-29,20.43,21.09,20.31,20.84,25208,19.4002126562654,20.0269449300361,19.2862613337616,19.7895463414866,26546.0718974994,0.0,1.0
2024-05-30,20.86,20.98,20.55,20.55,11791,19.8085382285705,19.9224895510743,19.5141639787691,19.5141639787691,12416.8809006433,0.0,1.0
2024-05-31,21.02,21.11,20.91,20.96,12764,19.9604733252422,20.04593681712,19.8560179462804,19.9034976639903,13441.5289471471,0.0,1.0
2024-06-03,20.47,21.29,20.47,21.29,13276,19.4381964304333,20.2168638008757,19.4381964304333,20.2168638008757,13980.7065420185,0.0,1.0
2024-06-04,20.47,20.51,20.19,20.22,29941,19.4381964304333,19.4761802046012,19.1723100112578,19.2007978418838,31530.3054063405,0.0,1.0
2024-06-05,20.71,20.71,20.4,20.48,9976,19.6660990754408,19.6660990754408,19.3717248256394,19.4476923739753,10505.5384500736,0.0,1.0
2024-06-06,20.45,20.53,20.37,20.53,8278,19.4192045433493,19.4951720916852,19.3432369950135,19.4951720916852,8717.40650458192,0.0,1.0
2024-06-07,20.25,20.35,20.1201,20.21,13322,19.2292856725097,19.3242451079295,19.1059333658994,19.1913018983418,14029.1482790578,0.0,1.0
2024-06-10,20.11,20.33,19.85,20.27,30123,19.096342462922,19.3052532208456,18.8494479308305,19.2482775595937,31721.9661920175,0.0,1.0
2024-06-11,20.45,20.45,19.77,19.86,19226,19.4192045433493,19.4192045433493,18.7734803824947,18.8589438743725,20246.5399199193,0.0,1.0
2024-06-12,21.17,21.64,20.87,20.87,25291,20.1029124783719,20.549221824845,19.8180341721125,19.8180341721125,26633.4776404181,0.0,1.0
2024-06-13,20.64,20.9,20.44,20.9,19550,19.599627470647,19.8465220027384,19.4097085998074,19.8465220027384,20587.7382416738,0.0,1.0
2024-06-14,20.29,20.545,20.25,20.33,18881,19.2672694466776,19.5094160069981,19.2292856725097,19.3052532208456,19883.2268921251,0.0,1.0
2024-06-17,20.76,20.9,20.23,20.23,30972,19.7135787931507,19.8465220027384,19.2102937854258,19.2102937854258,32616.0321647634,0.0,1.0
2024-06-18,21.25,21.57,21.12,21.13,20048,20.1788800267077,20.4827502200511,20.055432760662,20.064928704204,21112.1726991856,0.0,1.0
2024-06-20,21.02,21.29,21.01,21.11,12171,19.9604733252422,20.2168638008757,19.9509773817002,20.04593681712,12817.051771837,0.0,1.0
2024-06-21,20.87,21.06,20.63,21.06,54648,19.8180341721125,19.9984570994101,19.590131527105,19.9984570994101,57548.7836026084,0.0,1.0
2024-06-24,20.83,21.1626,20.72,21.0,17671,19.7800503979446,20.0958854801508,19.6755950189828,19.9414814381582,18608.9985917452,0.0,1.0
2024-06-25,20.66,20.93,20.46,20.66,19865,19.6186193577309,19.8750098333644,19.4287004868913,19.6186193577309,20919.4588322686,0.0,1.0
2024-06-26,20.88,21.07,20.32,20.34,27740,19.8275301156545,20.0079530429521,19.2957572773036,19.3147491643875,29212.4735971372,0.0,1.0
2024-06-27,21.1,21.13,20.88,21.13,14862,20.036440873578,20.064928704204,19.8275301156545,20.064928704204,15650.8933886321,0.0,1.0
2024-06-28,22.38,22.5,21.15,21.15,121006,21.2519216469515,21.3658729694553,20.0839205912879,20.0839205912879,127429.148525421,0.0,1.0
2024-07-01,22.24,22.36,22.045,22.25,32779,21.1189784373638,21.2329297598675,20.9338075382952,21.1284743809058,34518.9499654131,0.0,1.0
2024-07-02,22.53,22.54,22.29,22.35,16360,21.3943608000812,21.4038567436232,21.1664581550737,21.2234338163256,17228.4090861271,0.0,1.0
2024-07-03,22.34,22.62,22.29,22.29,10823,21.2139378727836,21.479824291959,21.1664581550737,21.1664581550737,11397.4982603394,0.0,1.0
2024-07-05,21.44,22.06,21.32,22.06,44036,20.3593029540054,20.9480514536081,20.2453516315016,20.9480514536081,46373.4854839053,0.0,1.0
2024-07-08,21.8,22.01,21.71,21.77,11543,20.7011569215166,20.9005717358982,20.6156934296388,20.6726690908907,12155.7167531275,0.0,1.0
2024-07-09,22.13,22.13,21.69,21.69,11329,21.014523058402,21.014523058402,20.5967015425549,20.5967015425549,11930.357367771,0.0,1.0
2024-07-10,22.24,22.55,21.938,21.938,18693,21.1189784373638,21.4133526871652,20.832200942396,20.832200942396,19685.2476190081,0.0,1.0
2024-07-11,23.83,24.35,22.57,22.78,78835,22.6288334605386,23.1226225247216,21.4323445742491,21.6317593886307,83019.6595540849,0.0,1.0
2024-07-12,24.44,24.77,23.88,24.13,35577,23.2080860165994,23.5214521534847,22.6763131782485,22.913711766798,37465.4712748865,0.0,1.0
2024-07-15,25.31,25.9999,24.5,24.5,66076,24.0342331047517,24.6893582497129,23.2650616778513,23.2650616778513,69583.3960131376,0.0,1.0
2024-07-16,26.75,27.0004,25.8,25.8,44345,25.4016489747968,25.639427401088,24.4995343383087,24.4995343383087,46698.8875870602,0.0,1.0
2024-07-17,27.09,27.59,25.0701,26.53,54187,25.7245110552241,26.1993082323231,23.8064254191796,25.1927382168732,57063.3131509761,0.0,1.0
2024-07-18,27.17,27.46,26.9,26.9,24683,25.80047860356,26.0758609662774,25.5440881279265,25.5440881279265,25993.2042465082,0.0,1.0
2024-07-19,26.46,27.76,26.24,27.76,34122,25.1262666120794,26.3607392725368,24.9173558541558,26.3607392725368,35933.2380707108,0.0,1.0
2024-07-22,28.13,28.28,26.0765,27.7,39455,26.7120891835901,26.8545283367198,24.7620971772444,26.3037636112849,41549.3203235418,0.0,1.0
2024-07-23,29.64,29.845,26.3823,28.0,70427,28.1459766584291,28.3406435010396,25.0524831307582,26.5886419175443,74165.352488305,0.0,1.0
2024-07-24,30.2,30.83,26.7414,29.4,75286,28.6777494967799,29.2759939399247,25.3934824633507,27.9180740134215,79282.2742333842,0.0,1.0
2024-07-25,30.16,31.85,29.59,30.16,178352,28.639765722612,30.2445801812067,28.0984969407192,28.639765722612,187819.145313505,0.0,1.0
2024-07-26,29.71,30.015,28.62,30.0,81779,28.2124482632229,28.5020745412533,27.1773904171471,28.4878306259403,86119.9307245958,0.0,1.0
2024-07-29,28.62,29.97,28.01,29.79,45189,27.1773904171471,28.4593427953144,26.5981378610863,28.2884158115588,47587.6881536061,0.0,1.0
2024-07-30,29.64,29.67,27.7,27.7,48128,28.1459766584291,28.174464489055,26.3037636112849,26.3037636112849,50682.6939179171,0.0,1.0
2024-07-31,29.09,29.65,28.78,29.6,41105,27.8516024086277,28.3877625099969,27.5547994953697,28.3398910723747,42932.6985376464,0.24,1.0
2024-08-01,28.39,29.0,27.55,29.0,51246,27.1814022819161,27.7654338209076,26.3771621298622,27.7654338209076,53524.609396916,0.0,1.0
2024-08-02,27.35,28.35,26.99,27.4,36095,26.1856763793732,27.1431051318183,25.841002028493,26.2335478169955,37699.9331885744,0.0,1.0
2024-08-05,26.18,26.6999,24.415,26.21,53706,25.0654847390125,25.5632519474087,23.3756229909469,25.0942076015858,56093.991185083,0.0,1.0
2024-08-06,26.63,26.9,26.06,26.2,92052,25.4963276776127,25.7548334407729,24.950593288719,25.0846333140614,96145.0131562447,0.0,1.0
2024-08-07,26.63,27.88,26.51,27.88,26177,25.4963276776127,26.6931136181691,25.3814362273193,26.6931136181691,27340.9378328664,0.0,1.0
2024-08-08,27.03,27.33,26.8,27.33,14379,25.8792991785908,26.1665278043243,25.6590905655284,26.1665278043243,15018.3498910794,0.0,1.0
2024-08-09,27.03,28.0,26.6544,28.0,29109,25.8792991785908,26.8080050684625,25.5196889391724,26.8080050684625,30403.3066958363,0.0,1.0
2024-08-12,27.12,27.4557,26.69,27.21,43814,25.9654677663108,26.2868765985067,25.5537734027595,26.0516363540309,45762.151897055,0.0,1.0
2024-08-13,27.67,27.78,27.07,27.43,22798,26.4920535801556,26.5973707429246,25.9175963286886,26.2622706795688,23811.6934986319,0.0,1.0
2024-08-14,27.52,28.25,27.0032,27.81,21597,26.3484392672889,27.0473622565738,25.8536400880253,26.6260936054979,22557.2920646527,0.0,1.0
2024-08-15,27.9,28.61,26.03,28.23,44136,26.712262193218,27.392036607454,24.9218704261457,27.0282136815249,46098.469350628,0.0,1.0
2024-08-16,28.31,28.665,27.63,27.92,32785,27.1048079817205,27.4446951888385,26.4537564300578,26.7314107682669,34242.7568801056,0.0,1.0
2024-08-19,28.33,28.41,28.05,28.29,17802,27.1239565567694,27.200550856965,26.8558765060848,27.0856594066716,18593.5506475412,0.0,1.0
2024-08-20,27.83,28.25,27.7018,28.01,23830,26.6452421805469,27.0473622565738,26.5224998144834,26.817579355987,24889.5804926922,0.0,1.0
2024-08-21,27.74,28.17,27.551,28.17,20198,26.5590735928268,26.9707679563782,26.3781195586147,26.9707679563782,21096.0867306504,0.0,1.0
2024-08-22,27.83,28.12,26.78,27.6,23998,26.6452421805469,26.9228965187559,25.6399419904795,26.4250335674845,25065.0504684695,0.0,1.0
2024-08-23,29.9,30.55,28.17,28.17,57267,28.6271196981082,29.2494483871975,26.9707679563782,26.9707679563782,59813.3279930763,0.0,1.0
2024-08-26,29.83,30.015,29.489,29.9,47958,28.560099685437,28.7372240046394,28.2336164808533,28.6271196981082,50090.4112995609,0.0,1.0
2024-08-27,29.35,29.66,29.26,29.64,23573,28.1005338842634,28.3973367975214,28.0143652965433,28.3781882224725,24621.1532083187,0.0,1.0
2024-08-28,29.26,29.6243,29.11,29.12,27348,28.0143652965433,28.3631565910591,27.8707509836766,27.880325271201,28564.0053425996,0.0,1.0
2024-08-29,29.29,29.57,28.95,29.49,48233,28.0430881591167,28.3111682098013,27.7175623832854,28.2345739096057,50377.638938482,0.0,1.0
2024-08-30,30.13,30.26,29.7,29.78,50802,28.8473283111706,28.9717940489884,28.4356339476192,28.5122282478148,53060.867318076,0.0,1.0
2024-09-03,30.04,30.48,29.69,29.69,69840,28.7611597234505,29.1824283745263,28.4260596600947,28.4260596600947,72945.37564455,0.0,1.0
2024-09-04,30.05,30.51,29.42,30.02,41731,28.770734010975,29.2111512370997,28.1675538969345,28.7420111484016,43586.533090245,0.0,1.0
2024-09-05,29.34,30.272,29.34,30.272,30066,28.0909595967389,28.9832831940178,28.0909595967389,28.9832831940178,31402.8588792819,0.0,1.0
2024-09-06,28.95,29.51,28.82,29.5,17330,27.7175623832854,28.2537224846546,27.5930966454675,28.2441481971302,18100.5635727384,0.0,1.0
2024-09-09,28.66,29.42,28.66,28.95,33748,27.4399080450763,28.1675538969345,27.4399080450763,27.7175623832854,35248.5758484002,0.0,1.0
2024-09-10,28.96,29.25,28.6,29.25,28994,27.7271366708098,28.0047910090189,27.3824623199296,28.0047910090189,30283.1933195602,0.0,1.0
2024-09-11,28.31,28.63,26.8,28.63,20336,27.1048079817205,27.4111851825029,25.6590905655284,27.4111851825029,21240.2227821817,0.0,1.0
2024-09-12,28.67,28.68,28.44,28.54,16992,27.4494823326007,27.4590566201252,27.2292737195384,27.3250165947829,17747.5346929009,0.0,1.0
2024-09-13,29.22,29.43,28.9,29.02,24275,27.9760681464455,28.177128184459,27.6696909456631,27.7845823959565,25354.3670356737,0.0,1.0
2024-09-16,29.64,29.76,28.9501,29.16,19991,28.3781882224725,28.4930796727659,27.7176581261606,27.9186224212988,20879.8826533534,0.0,1.0
2024-09-17,30.12,30.61,29.69,29.98,48534,28.8377540236461,29.3068941123442,28.4260596600947,28.7037139983038,50692.022645083,0.0,1.0
2024-09-18,30.44,31.25,29.66,30.34,30181,29.1441312244285,29.9196485139091,28.3973367975214,29.048388349184,31522.972255558,0.0,1.0
2024-09-19,31.69,31.83,30.085,31.11,35058,30.3409171649849,30.4749571903272,28.8042440173105,29.7856084885667,36616.8238738064,0.0,1.0
2024-09-20,30.69,31.63,30.58,31.35,125082,29.3834884125398,30.2834714398382,29.2781712497708,30.0153913891536,130643.663751025,0.0,1.0
2024-09-23,30.37,30.7,30.2,30.7,22783,29.0771112117574,29.3930627000643,28.9143483238417,29.3930627000643,23796.0265365089,0.0,1.0
2024-09-24,29.76,30.31,29.66,30.31,29336,28.4930796727659,29.0196654866107,28.3973367975214,29.0196654866107,30640.4000559639,0.0,1.0
2024-09-25,28.94,29.4686,28.85,29.02,44416,27.7079880957609,28.2140849343034,27.6218195080408,27.7845823959565,46390.9193102568,0.0,1.0
2024-09-26,28.61,29.2,28.56,29.07,32364,27.392036607454,27.9569195713966,27.3441651698318,27.8324538335788,33803.0374765209,0.0,1.0
2024-09-27,28.63,29.1,28.61,28.88,22488,27.4111851825029,27.8611766961521,27.392036607454,27.6505423706142,23487.9096147572,0.0,1.0
2024-09-30,28.88,29.14,28.515,28.68,29752,27.6505423706142,27.8994738462499,27.3010808759717,27.4590566201252,31074.897138841,0.0,1.0
2024-10-01,27.96,29.0,27.95,28.67,29327,26.7697079183647,27.7654338209076,26.7601336308403,27.4494823326007,30630.9998786902,0.0,1.0
2024-10-02,27.59,27.97,27.58,27.74,24626,26.41545927996,26.7792822058892,26.4058849924356,26.5590735928268,25720.9739493513,0.0,1.0
2024-10-03,27.45,27.7,27.35,27.36,17529,26.2814192546177,26.520776442729,26.1856763793732,26.1952506668977,18308.4119369032,0.0,1.0
2024-10-04,27.52,27.9,27.485,27.9,16200,26.3484392672889,26.712262193218,26.3149292609533,26.712262193218,16920.319092808,0.0,1.0
2024-10-07,27.32,27.43,27.16,27.35,18707,26.1569535167999,26.2622706795688,26.0037649164086,26.1856763793732,19538.7906956271,0.0,1.0
2024-10-08,27.51,27.68,27.34,27.35,14956,26.3388649797644,26.5016278676801,26.1761020918488,26.1856763793732,15621.005700743,0.0,1.0
2024-10-09,27.68,27.82,27.48,27.48,15243,26.5016278676801,26.6356678930224,26.3101421171911,26.3101421171911,15920.7669093625,0.0,1.0
2024-10-10,27.44,27.59,27.31,27.4,12971,26.2718449670933,26.41545927996,26.1473792292754,26.2335478169955,13547.7443798032,0.0,1.0
2024-10-11,28.47,28.69,28.08,28.29,14534,27.2579965821117,27.4686309076496,26.8845993686581,27.0856594066716,15180.2418330168,0.0,1.0
2024-10-14,28.37,28.645,28.21,28.545,12074,27.1622537068672,27.4255466137896,27.009065106476,27.3298037385451,12610.8600448496,0.0,1.0
2024-10-15,28.49,29.57,28.4,28.505,25281,27.2771451571606,28.3111682098013,27.1909765694406,27.2915065884473,26405.0979620543,0.0,1.0
2024-10-16,28.75,29.71,27.08,28.83,56098,27.5260766327963,28.4452082351436,25.927170616213,27.6026709329919,58592.3494116262,0.0,1.0
2024-10-17,29.21,29.2399,28.505,28.94,101887,27.9664938589211,27.9951209786192,27.2915065884473,27.7079880957609,106417.317988205,0.0,1.0
2024-10-18,29.75,29.9214,29.31,29.82,37286,28.4835053852414,28.6476086734105,28.0622367341656,28.5505253979126,38943.8899811383,0.0,1.0
2024-10-21,27.72,29.96,27.1201,29.96,52129,26.5399250177779,28.6845654232549,25.9655635091861,28.6845654232549,54446.8712338882,0.0,1.0
2024-10-22,27.99,28.0,27.0,27.51,42699,26.7984307809381,26.8080050684625,25.8505763160174,26.3388649797644,44597.5743792474,0.0,1.0
2024-10-23,28.93,29.03,27.98,27.98,22107,27.6984138082365,27.794156683481,26.7888564934136,26.7888564934136,23089.9687768337,0.0,1.0
2024-10-24,28.59,28.89,28.34,28.89,16562,27.3728880324051,27.6601166581387,27.1335308442939,27.6601166581387,17298.4151120424,0.0,1.0
2024-10-25,27.99,28.92,27.91,28.92,24443,26.7984307809381,27.688839520712,26.7218364807425,27.688839520712,25529.837011451,0.0,1.0
2024-10-28,29.39,29.615,28.36,28.37,31544,28.1388310343612,28.3542525036613,27.1526794193427,27.1622537068672,32946.5768804652,0.0,1.0
2024-10-29,28.89,29.37,28.83,29.37,29140,27.6601166581387,28.1196824593123,27.6026709329919,28.1196824593123,30435.6850842237,0.0,1.0
2024-10-30,28.94,29.65,28.68,28.68,20387,27.7079880957609,28.3877625099969,27.4590566201252,27.4590566201252,21293.4904533998,0.0,1.0
2024-10-31,28.4,28.7975,28.34,28.7975,18206,27.4207594700274,27.8045535506378,27.3628282880484,27.8045535506378,18856.1662766915,0.24,1.0
2024-11-01,28.26,28.79,28.0101,28.64,65471,27.2855867120765,27.7973121528904,27.0443033391343,27.6524841979431,67809.0773536896,0.0,1.0
2024-11-04,28.31,28.53,27.4274,28.365,25581,27.333862697059,27.5462770309817,26.4816950101489,27.3869662805397,26494.5396860401,0.0,1.0
2024-11-05,29.18,29.26,28.55,28.55,27413,28.1738648357535,28.2511064117254,27.5655874249747,27.5655874249747,28391.9634265047,0.0,1.0
2024-11-06,34.59,35.13,31.48,31.48,85844,33.3973264108538,33.9187070486641,30.3945601449458,30.3945601449458,88909.6307731685,0.0,1.0
2024-11-07,31.78,34.59,31.5,34.59,60668,30.6842160548405,33.3973264108538,30.4138705389388,33.3973264108538,62834.5543048622,0.0,1.0
2024-11-08,32.36,32.78,32.0,32.15,24788,31.2442174806368,31.6497357544893,30.8966303887632,31.0414583437106,25673.220348601,0.0,1.0
2024-11-11,32.9,33.545,32.885,32.89,48147,31.7655981184472,32.3883583247207,31.7511153229525,31.7559429214507,49866.4087511736,0.0,1.0
2024-11-12,32.29,33.23,32.178,32.85,49013,31.1766311016614,32.0842196193313,31.0684928953007,31.7173221334648,50763.3350389697,0.0,1.0
2024-11-13,32.17,33.1,32.17,32.41,37103,31.0607687377035,31.958702058377,31.0607687377035,31.2924934656193,38428.0093026522,0.0,1.0
2024-11-14,31.52,32.16,31.37,32.04,39681,30.4331809329318,31.0511135407071,30.2883529779845,30.9352511767492,41098.0739330658,0.0,1.0
2024-11-15,31.33,32.21,31.08,31.81,40836,30.2497321899985,31.0993895256895,30.0083522650863,30.71318164583,42294.3208873435,0.0,1.0
2024-11-18,30.995,31.6,30.94,31.33,33776,29.9262830906161,30.5104225089037,29.8731795071355,30.2497321899985,34982.1966473434,0.0,1.0
2024-11-19,31.06,31.13,30.41,30.86,39424,29.9890418710933,30.0566282500687,29.3614540663216,29.7959379311636,40831.8960393435,0.0,1.0
2024-11-20,30.6,31.3787,30.5,30.75,82264,29.5449028092549,30.2967529993714,29.44835083929,29.6897307642022,85201.7830707321,0.0,1.0
2024-11-21,31.72,31.72,30.695,30.98,45810,30.6262848728616,30.6262848728616,29.6366271807215,29.9118002951214,47445.9506281027,0.0,1.0
2024-11-22,32.39,32.48,31.66,32.02,34512,31.2731830716263,31.3600798445947,30.5683536908826,30.9159407827562,35744.4804208051,0.0,1.0
2024-11-25,32.38,33.5,32.265,32.82,81227,31.2635278746298,32.3449099382365,31.1524931091702,31.6883565424753,84127.7500910042,0.0,1.0
2024-11-26,31.44,32.13,31.29,32.1,57643,30.3559393569599,31.0221479497176,30.2111114020126,30.9931823587281,59701.5265674684,0.0,1.0
2024-11-27,31.61,32.241,31.22,32.1,26820,30.5200777059002,31.1293206363786,30.1435250230371,30.9931823587281,27777.7864188106,0.0,1.0
2024-11-29,31.47,31.75,31.05,31.64,25141,30.3849049479493,30.655250463851,29.9793866740968,30.5490432968897,26038.826560601,0.0,1.0
2024-12-02,31.86,32.01,30.91,31.53,41926,30.7614576308124,30.9062855857597,29.844213916146,30.4428361299283,43423.246584454,0.0,1.0
2024-12-03,30.8,31.79,30.57,31.68,34213,29.7380067491846,30.693871251837,29.5159372182654,30.5876640848756,35434.8026378363,0.0,1.0
2024-12-04,31.18,31.29,30.22,30.89,58638,30.1049042350512,30.2111114020126,29.1780053233883,29.824903522153,60732.05965795,0.0,1.0
2024-12-05,30.96,31.32,30.4,31.055,65829,29.8924899011284,30.240076993002,29.3517988693251,29.9842142725951,68179.8621239332,0.0,1.0
2024-12-06,31.1,31.23,30.66,31.2,28441,30.0276626590793,30.1531802200336,29.6028339912338,30.1242146290442,29456.6750013942,0.0,1.0
2024-12-09,31.05,31.61,30.88,31.45,32589,29.9793866740968,30.5200777059002,29.8152483251565,30.3655945539564,33752.8069203065,0.0,1.0
2024-12-10,31.14,31.6,30.64,30.64,35072,30.0662834470652,30.5104225089037,29.5835235972408,29.5835235972408,36324.4789440913,0.0,1.0
2024-12-11,31.42,31.93,31.38,31.54,30585,30.3366289629669,30.8290440097878,30.298008174981,30.4524913269248,31677.2407762612,0.0,1.0
2024-12-12,31.01,31.384,30.82,31.05,19333,29.9407658861109,30.3018702537795,29.7573171431776,29.9793866740968,20023.4133048048,0.0,1.0
2024-12-13,31.14,31.22,30.475,31.0,17832,30.0662834470652,30.1435250230371,29.4242128467987,29.9311106891144,18468.8101200683,0.0,1.0
2024-12-16,31.19,31.47,30.82,30.9,20464,30.1145594320477,30.3849049479493,29.7573171431776,29.8345587191495,21194.8031795131,0.0,1.0
2024-12-17,30.73,31.33,30.5,31.22,30530,29.6704203702092,30.2497321899985,29.44835083929,30.1435250230371,31620.2766355813,0.0,1.0
2024-12-18,29.05,31.2541,28.44,30.78,53819,28.0483472747991,30.1764492447952,27.4593802580133,29.7186963551916,55740.9652227432,0.0,1.0
2024-12-19,28.81,30.16,28.59,29.37,37500,27.8166225468834,29.1200741414094,27.6042082129607,28.3573135786868,38839.1868271961,0.0,1.0
2024-12-20,29.21,29.6,28.43,28.43,96809,28.2028304267429,28.579383109606,27.4497250610168,27.4497250610168,100266.209001441,0.0,1.0
2024-12-23,29.19,29.32,28.59,29.01,38506,28.18352003275,28.3090375937043,27.6042082129607,28.0097264868132,39881.1127458136,0.0,1.0
2024-12-24,29.6,29.6,29.04,29.5,15708,28.579383109606,28.579383109606,28.0386920778026,28.4828311396411,16268.9585781759,0.0,1.0
2024-12-26,29.85,29.89,29.24,29.32,26797,28.8207630345182,28.8593838225042,28.2317960177324,28.3090375937043,27753.96505089,0.0,1.0
2024-12-27,29.02,29.87,28.9,29.57,71811,28.0193816838097,28.8400734285112,27.9035193198518,28.5504175186165,74375.4892066074,0.0,1.0
2024-12-30,28.96,29.16,28.38,28.86,136896,27.9614505018307,28.1545544417605,27.4014490760344,27.8648985318658,141784.781863889,0.0,1.0
2024-12-31,28.92,29.01,28.0,28.8,71531,27.9228297138448,28.0097264868132,27.0345515901678,27.8069673498869,74085.4899449643,0.0,1.0
2025-01-02,28.55,29.625,28.22,29.05,50728,27.5655874249747,28.6035211020972,27.2469659240906,28.0483472747991,52539.5805165334,0.0,1.0
2025-01-03,29.1,29.11,28.0,28.65,41692,28.0966232597816,28.1062784567781,27.0345515901678,27.6621393949396,43180.8900586522,0.0,1.0
2025-01-06,28.69,29.425,28.6,29.08,52293,27.7007601829255,28.4104171621674,27.6138634099571,28.0773128657886,54160.4692467885,0.0,1.0
2025-01-07,28.49,28.9787,28.12,28.7,43849,27.5076562429958,27.9795057202142,27.1504139541257,27.710415379922,45414.9200849525,0.0,1.0
2025-01-08,28.41,28.52,27.77,28.29,31069,27.4304146670239,27.5366218339852,26.8124820592486,27.314552303066,32178.5252142441,0.0,1.0
2025-01-10,27.52,28.0,27.06,27.82,48643,26.5711021343364,27.0345515901678,26.1269630724979,26.860758044231,50380.1217289413,0.0,1.0
2025-01-13,28.0,28.08,27.14,27.14,32328,27.0345515901678,27.1117931661397,26.2042046484698,26.2042046484698,33482.4861799893,0.0,1.0
2025-01-14,29.01,29.08,28.12,28.22,39098,28.0097264868132,28.0773128657886,27.1504139541257,27.2469659240906,40494.254041859,0.0,1.0
2025-01-15,29.86,29.97,29.4,29.96,36693,28.8304182315147,28.9366253984761,28.3862791696762,28.9269702014796,38003.3675266748,0.0,1.0
2025-01-16,29.58,30.365,29.185,29.63,39630,28.560072715613,29.3180056798374,28.1786924342517,28.6083487005955,41045.2526389809,0.0,1.0
2025-01-17,29.37,30.22,29.1,29.79,94102,28.3573135786868,29.1780053233883,28.0966232597816,28.7628318525393,97462.5375683414,0.0,1.0
2025-01-21,29.89,30.185,28.72,29.71,55101,28.8593838225042,29.1442121339006,27.729725773915,28.6855902765674,57068.7475564088,0.0,1.0
2025-01-22,29.4,29.99,29.17,29.7,34841,28.3862791696762,28.955935792469,28.164209638757,28.6759350795709,36085.2295532357,0.0,1.0
2025-01-23,29.51,29.635,29.1,29.1,35936,28.4924863366376,28.6131762990937,28.0966232597816,28.0966232597816,37219.3338085898,0.0,1.0
2025-01-24,29.75,29.9,28.895,29.34,37917,28.7242110645533,28.8690390195007,27.8986917213536,28.3283479876973,39271.0785847146,0.0,1.0
2025-01-27,29.71,30.13,29.26,29.56,48374,28.6855902765674,29.0911085504199,28.2511064117254,28.54076232162,50101.5152954342,0.0,1.0
2025-01-28,30.1,30.425,29.58,29.64,50972,29.0621429594304,29.3759368618163,28.560072715613,28.618003897592,52792.2941588224,0.0,1.0
2025-01-29,30.77,30.865,29.125,29.8,67675,29.7090411581952,29.8007655296618,28.1207612522728,28.7724870495358,70091.7858274798,0.0,1.0
2025-01-30,30.35,31.89,30.28,31.0,37341,29.3035228843426,30.7904232218019,29.2359365053672,29.9311106891144,38674.5086750488,0.0,1.0
2025-01-31,30.14,30.865,30.03,30.23,44590,29.1007637474164,29.8007655296618,28.994556580455,29.1876605203848,46182.3824166579,0.0,1.0
2025-02-03,29.58,30.15,28.6,29.15,46842,28.8014526405252,29.3564502066205,27.8472462988175,28.3827702661025,48108.2109744147,0.25,1.0
2025-02-04,31.73,31.76,29.77,30.0,102526,30.8948645126391,30.9240749108547,28.9864518292237,29.2103982155428,105297.434745802,0.0,1.0
2025-02-05,32.22,32.22,31.5121,31.78,46023,31.371967683493,31.371967683493,30.6826996536002,30.943548509665,47267.0721505377,0.0,1.0
2025-02-06,31.92,32.1899,31.76,32.0,52878,31.0798637013376,31.3426599172834,30.9240749108547,31.157758096579,54307.373295442,0.0,1.0
2025-02-07,31.15,31.81,31.0,31.81,36770,30.3301301471386,30.9727589078806,30.1840781560609,30.9727589078806,37763.9493943305,0.0,1.0
2025-02-10,30.87,31.125,30.66,31.12,45397,30.0574997637936,30.3057881486257,29.8530269762848,30.3009197489231,46624.1504121408,0.0,1.0
2025-02-11,31.46,31.57,30.405,30.56,42921,30.6319709286992,30.7390757221562,29.6047385914527,29.755658982233,44081.2203414213,0.0,1.0
2025-02-12,30.59,31.23,30.59,30.82,43462,29.7848693804485,30.4080245423801,29.7848693804485,30.0088157667677,44636.8443996843,0.0,1.0
2025-02-13,30.94,30.985,30.58,30.89,48823,30.1256573596298,30.1694729569532,29.7751325810433,30.0769733626039,50142.7604372967,0.0,1.0
2025-02-14,30.74,31.43,30.73,31.1,33418,29.9309213715262,30.6027605304837,29.921184572121,30.2814461501127,34321.3397024677,0.0,1.0
2025-02-18,31.08,31.37,30.56,30.76,37271,30.2619725513024,30.5443397340526,29.755658982233,29.9503949703366,38278.4921913541,0.0,1.0
2025-02-19,31.29,31.39,30.53,30.74,32915,30.4664453388112,30.563813332863,29.7264485840174,29.9309213715262,33804.742842382,0.0,1.0
2025-02-20,30.65,31.12,30.39,31.12,24626,29.8432901768796,30.3009197489231,29.5901333923449,30.3009197489231,25291.6784820446,0.0,1.0
2025-02-21,29.9,31.03,29.88,31.03,43671,29.113030221491,30.2132885542765,29.0935566226807,30.2132885542765,44851.4939896602,0.0,1.0
2025-02-24,29.76,30.39,29.76,30.17,61745,28.9767150298185,29.5901333923449,28.9767150298185,29.3759238054309,63414.061880689,0.0,1.0
2025-02-25,30.39,30.64,29.93,29.93,43858,29.5901333923449,29.8335533774744,29.1422406197066,29.1422406197066,45043.5488859544,0.0,1.0
2025-02-26,30.37,30.975,29.965,30.4,39109,29.5706597935345,30.159736157548,29.1763194176247,29.5998701917501,40166.1761453052,0.0,1.0
2025-02-27,30.56,30.805,30.3,30.3,43152,29.755658982233,29.9942105676599,29.5025021976983,29.5025021976983,44318.4646250787,0.0,1.0
2025-02-28,30.72,31.3,30.58,30.75,35031,29.9114477727159,30.4761821382164,29.7751325810433,29.9406581709314,35977.9415619469,0.0,1.0
2025-03-03,30.26,31.29,30.19,30.63,70995,29.4635550000775,30.4664453388112,29.3953974042413,29.8238165780692,72914.1035423033,0.0,1.0
2025-03-04,28.96,29.89,26.8,29.72,68484,28.197771077404,29.1032934220858,26.0946224058849,28.9377678321978,70335.2273679991,0.0,1.0
2025-03-05,29.29,29.63,28.4934,28.97,80428,28.519085457775,28.8501366375511,27.7434520171583,28.2075078768092,82602.0919740878,0.0,1.0
2025-03-06,28.64,29.01,28.6,28.94,32786,27.8861934964382,28.2464550744299,27.8472462988175,28.1782974785937,33672.2557748849,0.0,1.0
2025-03-07,28.56,28.9955,28.122,28.122,26455,27.8082991011968,28.2323367152924,27.3818272872498,27.3818272872498,27170.1191522168,0.0,1.0
2025-03-10,27.68,28.78,27.53,28.05,57711,26.9514607535409,28.0225086881108,26.8054087624631,27.3117223315325,59271.0166846941,0.0,1.0
2025-03-11,27.81,28.11,27.38,27.55,39301,27.0780391458082,27.3701431279636,26.6593567713854,26.8248823612735,40363.3661992543,0.0,1.0
2025-03-12,28.25,28.43,27.41,28.13,36148,27.5064583196362,27.6817207089294,26.688567169601,27.389616726774,37125.1357820575,0.0,1.0
2025-03-13,28.04,28.45,27.92,28.05,33946,27.3019855321274,27.7011943077398,27.1851439392652,27.3117223315325,34863.6123508278,0.0,1.0
2025-03-14,28.555,28.62,28.11,28.46,29887,27.8034307014942,27.8667198976279,27.3701431279636,27.710931107145,30694.8913665584,0.0,1.0
2025-03-17,28.47,29.205,28.2534,28.52,30606,27.7206679065501,28.4363226628309,27.5097688314339,27.7693519035761,31433.3270373369,0.0,1.0
2025-03-18,28.47,28.975,28.26,28.36,22620,27.7206679065501,28.2123762765118,27.5161951190413,27.6135631130932,23231.4532308881,0.0,1.0
2025-03-19,29.18,29.5,28.78,28.8377,32553,28.411980664318,28.7235582452838,28.0225086881108,28.0786900206786,33432.9574281653,0.0,1.0
2025-03-20,29.04,29.345,28.83,28.83,22017,28.2756654726455,28.5726378545035,28.0711926851367,28.0711926851367,22612.1532177039,0.0,1.0
2025-03-21,28.53,29.18,28.39,28.73,118031,27.7790887029812,28.411980664318,27.6427735113087,27.9738246910849,121221.558633729,0.0,1.0
2025-03-24,29.46,29.55,28.89,28.95,44169,28.6846110476631,28.7722422423097,28.1296134815677,28.1880342779988,45362.9556920908,0.0,1.0
2025-03-25,28.9,29.5022,28.64,29.3,27944,28.1393502809729,28.7257003411529,27.8861934964382,28.5288222571802,28699.369101854,0.0,1.0
2025-03-26,28.82,29.35,28.61,28.68,17975,28.0614558857315,28.5775062542061,27.8569830982227,27.9251406940589,18460.8917694612,0.0,1.0
2025-03-27,28.95,29.135,28.53,28.86,25985,28.1880342779988,28.3681650669947,27.7790887029812,28.1004030833522,26687.4143326537,0.0,1.0
2025-03-28,28.23,29.01,28.02,29.01,17292,27.4869847208258,28.2464550744299,27.282511933317,28.2464550744299,17759.4292337983,0.0,1.0
2025-03-31,27.88,28.2205,27.85,28.04,51127,27.1461967416445,27.4777347613909,27.1169863434289,27.3019855321274,52509.0410846867,0.0,1.0
2025-04-01,27.77,27.935,27.1835,27.63,23887,27.0390919481875,27.199749138373,26.4680286630736,26.9027767565149,24532.7021806465,0.0,1.0
2025-04-02,27.91,27.96,27.44,27.455,28570,27.17540713986,27.2240911368859,26.7177775678165,26.7323827669243,29342.2908402508,0.0,1.0
2025-04-03,25.68,26.88,25.58,26.88,38709,25.0041008725047,26.1725168011264,24.9067328784529,26.1725168011264,39755.3635329109,0.0,1.0
2025-04-04,25.42,25.9,22.42,24.91,55784,24.75094408797,25.2183104594186,21.8299042664157,24.2543673183057,57291.9269244853,0.0,1.0
2025-04-07,25.55,26.615,24.445,24.72,48917,24.8775224802373,25.9144916168891,23.8016061459648,24.0693681296073,50239.3014012092,0.0,1.0
2025-04-08,25.18,26.37,24.58,26.37,47846,24.5172609022456,25.6759400314622,23.9330529379348,25.6759400314622,49139.350631524,0.0,1.0
2025-04-09,26.03,26.475,23.7,25.02,88199,25.344888851686,25.7781764252166,23.0762145902788,24.3614721117627,90583.1540013748,0.0,1.0
2025-04-10,24.395,25.91,23.81,25.42,49180,23.7529221489389,25.2280472588238,23.1833193837358,24.75094408797,50509.4106938584,0.0,1.0
2025-04-11,24.33,24.53,23.53,24.13,37760,23.6896329528052,23.8843689409089,22.9106890003908,23.4948969647016,38780.710610006,0.0,1.0
2025-04-14,24.66,24.88,24.025,24.79,43172,24.0109473331762,24.2251569200902,23.3926605709472,24.1375257254436,44339.0052556985,0.0,1.0
2025-04-15,25.305,25.47,24.6,24.6,34836,24.6389708948104,24.7996280849959,23.9525265367451,23.9525265367451,35777.6704134048,0.0,1.0
2025-04-16,25.25,25.4,24.4565,25.08,39342,24.5854184980819,24.7314704891596,23.8128034652808,24.4198929081938,40405.4744920247,0.0,1.0
2025-04-17,25.43,25.86,25.24,25.24,41803,24.7606808873751,25.1793632617979,24.5756816986767,24.5756816986767,42932.9990897797,0.0,1.0
2025-04-21,25.58,25.675,24.915,25.27,37423,24.9067328784529,24.9992324728021,24.2592357180083,24.6048920968922,38434.6009840638,0.0,1.0
2025-04-22,26.46,26.635,25.58,25.74,30204,25.7635712261088,25.9339652156994,24.9067328784529,25.0625216689357,31020.4603618808,0.0,1.0
2025-04-23,26.46,27.81,26.085,27.31,48087,25.7635712261088,27.0780391458082,25.3984412484145,26.5911991755492,49386.8652304913,0.0,1.0
2025-04-24,26.66,26.73,26.21,26.38,29529,25.9583072142124,26.0264648100487,25.5201512409793,25.6856768308673,30327.2140784657,0.0,1.0
2025-04-25,26.25,26.32,25.46,26.13,28185,25.5590984386,25.6272560344362,24.7898912855907,25.4422568457378,28946.8837008214,0.0,1.0
2025-04-28,26.41,26.41,24.06,24.06,59105,25.7148872290829,25.7148872290829,23.4267393688653,23.4267393688653,60702.6986388877,0.0,1.0
2025-04-29,27.11,27.21,26.08,26.08,29530,26.3964631874455,26.4938311814973,25.3935728487119,25.3935728487119,30328.2411099967,0.0,1.0
2025-04-30,26.46,26.95,25.88,26.67,35878,25.7635712261088,26.2406743969626,25.1988368606083,25.9680440136176,36847.8372686915,0.0,1.0
2025-05-01,26.61,26.78,26.24,26.32,26541,25.9096232171865,26.0751488070746,25.5493616391948,25.6272560344362,27258.4438638815,0.0,1.0
2025-05-02,27.36,27.43,26.67,26.83,21077,26.6398831725751,26.7080407684113,25.9680440136176,26.1238328041005,21646.7435785777,0.0,1.0
2025-05-05,26.98,27.4832,26.76,26.79,21932,26.5133047803077,27.0078005166106,26.297110301002,26.3265913663619,22318.0537056057,0.25,1.0
2025-05-06,26.7,27.51,26.51,26.9,30290,26.2381481702823,27.0341369349987,26.0514347563365,26.4346886060147,30823.1737526352,0.0,1.0
2025-05-07,26.37,27.18,26.16,27.12,46946,25.9138564513237,26.7098452160402,25.7074889938047,26.6508830853204,47772.3577085248,0.0,1.0
2025-05-08,27.25,27.37,26.34,27.148,24293,26.7786343685465,26.896558629986,25.8843753859639,26.678398746323,24720.6127425807,0.0,1.0
2025-05-09,26.84,27.58,26.755,27.25,22887,26.375726475295,27.1029260875051,26.2921967901087,26.7786343685465,23289.8639048057,0.0,1.0
2025-05-12,28.4,28.77,27.82,28.22,66169,27.9087418740081,28.2723416801132,27.338774610384,27.7318554818489,67333.7267757717,0.0,1.0
2025-05-13,28.42,29.0,28.225,28.78,17750,27.9283959175814,28.4983631812055,27.7367689927422,28.2821687018998,18062.4408751824,0.0,1.0
2025-05-14,28.61,28.94,28.35,28.35,39721,28.1151093315272,28.4394010504857,27.859606765075,27.859606765075,40420.1810705984,0.0,1.0
2025-05-15,29.0,29.6557,28.5,28.74,26121,28.4983631812055,29.1427209997543,28.0070120918743,28.2428606147533,26580.7897521487,0.0,1.0
2025-05-16,28.68,29.22,28.675,28.86,29913,28.1838984840336,28.7145576605112,28.1789849731402,28.3607848761928,30439.5376844694,0.0,1.0
2025-05-19,28.57,28.73,28.35,28.59,29434,28.0758012443807,28.2330335929667,27.859606765075,28.0954552879539,29952.1061814152,0.0,1.0
2025-05-20,28.72,28.91,28.355,28.63,21219,28.22320657118,28.4099199851259,27.8645202759683,28.1347633751004,21592.50326369,0.0,1.0
2025-05-21,27.51,28.31,27.505,28.31,33759,27.0341369349987,27.8202986779285,27.0292234241054,27.8202986779285,34353.2361411428,0.0,1.0
2025-05-22,27.21,27.82,27.0,27.19,33056,26.7393262814,27.338774610384,26.532958823881,26.7196722378268,33637.8617222553,0.0,1.0
2025-05-23,27.09,27.39,26.73,26.89,42593,26.6214020199606,26.9162126735592,26.2676292356422,26.4248615842281,43342.734884318,0.0,1.0
2025-05-27,27.81,27.865,27.07,27.29,28259,27.3289475885974,27.3829962084238,26.6017479763873,26.817942455693,28756.4234755933,0.0,1.0
2025-05-28,27.28,27.925,27.2482,27.76,34320,26.8081154339064,27.4419583391435,26.7768655046249,27.2798124796643,34924.1110330288,0.0,1.0
2025-05-29,27.64,27.91,26.86,27.91,26007,27.1618882182248,27.4272178064636,26.3953805188682,27.4272178064636,26464.7830896265,0.0,1.0
2025-05-30,27.37,27.6612,27.22,27.29,19585,26.896558629986,27.1827215044124,26.7491533031867,26.817942455693,19929.7411008703,0.0,1.0
2025-06-02,27.16,27.39,27.02,27.39,15748,26.6901911724669,26.9162126735592,26.5526128674542,26.9162126735592,16025.2010649224,0.0,1.0
2025-06-03,27.49,27.7,26.98,26.98,21103,27.0144828914255,27.2208503489445,26.5133047803077,26.5133047803077,21474.4613965619,0.0,1.0
2025-06-04,26.99,27.475,26.95,27.36,22686,26.5231318020943,26.9997423587455,26.4838237149478,26.8867316081994,23085.3258419374,0.0,1.0
2025-06-05,26.76,27.03,26.6,27.03,26715,26.297110301002,26.5624398892408,26.1398779524161,26.5624398892408,27185.2455200281,0.0,1.0
2025-06-06,27.59,27.61,27.1,27.28,30910,27.1127531092917,27.1324071528649,26.6312290417472,26.8081154339064,31454.0871803881,0.0,1.0
2025-06-09,27.74,27.93,27.54,27.54,32945,27.260158436091,27.4468718500369,27.0636180003586,27.0636180003586,33524.9078666415,0.0,1.0
2025-06-10,28.3,28.45,27.71,27.71,24838,27.8104716561419,27.9578769829412,27.2306773707312,27.2306773707312,25275.2059976215,0.0,1.0
2025-06-11,28.05,28.6,28.05,28.6,40918,27.5647961114763,28.1052823097406,27.5647961114763,28.1052823097406,41638.2510270826,0.0,1.0
2025-06-12,28.1,28.1,27.545,27.78,23092,27.6139312204094,27.6139312204094,27.0685315112519,27.2994665232375,23498.4723768853,0.0,1.0
2025-06-13,27.39,27.69,27.09,27.64,42550,26.9162126735592,27.2110233271579,26.6214020199606,27.1618882182248,43298.9779852966,0.0,1.0
2025-06-16,27.32,27.8,27.13,27.8,30984,26.8474235210529,27.3191205668108,26.6607101071071,27.3191205668108,31529.3897507973,0.0,1.0
2025-06-17,27.05,27.39,26.92,26.92,26554,26.5820939328141,26.9162126735592,26.454342649588,26.454342649588,27021.4115492729,0.0,1.0
2025-06-18,27.3,27.6,26.94,26.94,30235,26.8277694774796,27.1225801310783,26.4739966931612,26.4739966931612,30767.2056259798,0.0,1.0
2025-06-20,27.37,29.4194,27.2801,27.57,51209,26.896558629986,28.9105084749364,26.8082137041243,27.0930990657184,52110.396325477,0.0,1.0
2025-06-23,28.58,28.58,27.19,27.19,32022,28.0856282661673,28.0856282661673,26.7196722378268,26.7196722378268,32585.660941132,0.0,1.0
2025-06-24,28.855,29.14,28.76,28.8,17392,28.3558713652994,28.6359414862182,28.2625146583265,28.301822745473,17698.1392507703,0.0,1.0
2025-06-25,28.54,28.87,28.53,28.87,20413,28.0463201790208,28.3706118979794,28.0364931572342,28.3706118979794,20772.3158076112,0.0,1.0
2025-06-26,29.16,29.34,28.73,28.73,15619,28.6555955297914,28.8324819219506,28.2330335929667,28.2330335929667,15893.9303678577,0.0,1.0
2025-06-27,29.78,29.92,29.24,29.24,84073,29.264870880562,29.4024491855748,28.7342117040844,28.7342117040844,85552.8784055896,0.0,1.0
2025-06-30,29.69,30.04,29.51,29.89,38267,29.1764276844824,29.5203734470142,28.9995412923232,29.3729681202149,38940.5873222877,0.0,1.0
2025-07-01,30.71,30.94,29.61,29.615,28863,30.1787839067179,30.4048054078103,29.0978115101895,29.1027250210828,29371.0552665009,0.0,1.0
2025-07-02,31.355,31.4899,30.7301,30.795,28556,30.8126268119551,30.9451933358566,30.198536220509,30.2623135919042,29058.6513595329,0.0,1.0
2025-07-03,32.24,32.24,31.81,32.0,19375,31.6823182400712,31.6823182400712,31.2597563032464,31.4464697171922,19716.0446172766,0.0,1.0
2025-07-07,31.55,32.48,31.41,32.22,28613,31.0042537367942,31.9181667629501,30.8666754317815,31.6626641964979,29116.6546907941,0.0,1.0
2025-07-08,31.64,32.01,31.52,31.66,54765,31.0926969328738,31.4562967389789,30.9747726714344,31.1123509764471,55728.9901143306,0.0,1.0
2025-07-09,31.85,32.0899,31.68,31.79,26005,31.2990643903929,31.534814643054,31.1320050200203,31.2401022596732,26462.7478850208,0.0,1.0
2025-07-10,31.8,32.1,31.695,31.695,35012,31.2499292814598,31.5447399350585,31.1467455527003,31.1467455527003,35628.2918265852,0.0,1.0
2025-07-11,31.255,31.78,30.16,31.5,23532,30.7143565940889,31.2302752378866,29.6382977084537,30.9551186278611,23946.2173901292,0.0,1.0
2025-07-14,31.81,31.875,31.39,31.39,19647,31.2597563032464,31.3236319448595,30.8470213882083,30.8470213882083,19992.8324436456,0.0,1.0
2025-07-15,30.64,31.65,30.6,31.435,26375,30.1099947542116,31.1025239546605,30.0706866670651,30.8912429862481,26839.2607370668,0.0,1.0
2025-07-16,30.98,31.13,30.57,31.02,40725,30.4441134949567,30.5915188217561,30.0412056017052,30.4834215821032,41441.853782637,0.0,1.0
2025-07-17,31.37,31.585,30.85,30.85,33927,30.827367344635,31.0386483130474,30.3163622117307,30.3163622117307,34524.1933280178,0.0,1.0
2025-07-18,30.96,31.69,30.89,31.67,43309,30.4244594513835,31.1418320418069,30.3556702988771,31.1221779982337,44071.3381331423,0.0,1.0
2025-07-21,30.74,31.455,30.66,30.96,68624,30.2082649720778,30.9108970298213,30.1296487977848,30.4244594513835,69831.9404292124,0.0,1.0
2025-07-22,30.62,31.055,30.18,30.57,64374,30.0903407106383,30.5178161583564,29.6579517520269,30.0412056017052,65507.1306421969,0.0,1.0
2025-07-23,31.54,31.6,30.38,30.98,43373,30.9944267150076,31.0533888457273,29.8544921877594,30.4441134949567,44136.4646805233,0.0,1.0
2025-07-24,30.71,31.24,30.52,31.12,24367,30.1787839067179,30.6996160614089,29.9920704927721,30.5816917999695,24795.9153129899,0.0,1.0
2025-07-25,30.5,31.32,30.03,30.73,22295,29.9724164491989,30.7782322357019,29.5105464252276,30.1984379502912,22687.4433415319,0.0,1.0
2025-07-28,30.84,30.97,30.235,30.74,36634,30.306535189944,30.4342864731701,29.7120003718534,30.2082649720778,37278.8427617709,0.0,1.0
2025-07-29,30.18,31.18,30.04,31.18,39643,29.6579517520269,30.6406539306892,29.5203734470142,30.6406539306892,40340.8080909779,0.0,1.0
2025-07-30,29.39,30.405,29.28,30.12,30059,28.8816170308838,29.8790597422259,28.7735197912309,29.5989896213072,30588.1076206821,0.0,1.0
2025-07-31,29.32,30.0452,28.96,29.04,44747,28.8128278783774,29.5254834983433,28.459055094059,28.537671268352,45534.6502446078,0.0,1.0
2025-08-01,28.59,28.94,28.43,28.94,39287,28.0954552879539,28.4394010504857,27.938222939368,28.4394010504857,39978.5416711715,0.0,1.0
2025-08-04,28.6,28.81,28.195,28.26,31730,28.3509578544061,28.5591292232672,27.9494845001742,28.0139184952978,32008.7245256501,0.25,1.0
2025-08-05,28.59,28.995,27.99,28.6,21750,28.3410449320794,28.7425182863114,27.7462695924765,28.3509578544061,21941.0576247365,0.0,1.0
2025-08-06,28.33,28.64,28.33,28.47,20448,28.0833089515848,28.390609543713,28.0833089515848,28.2220898641588,20627.6205200281,0.0,1.0
2025-08-07,28.38,28.64,28.12,28.64,23270,28.1328735632184,28.390609543713,27.8751375827238,28.390609543713,23474.4096978215,0.0,1.0
2025-08-08,28.53,28.92,28.065,28.35,29445,28.2815673981191,28.668171368861,27.8206165099269,28.1031347962382,29703.6524947295,0.0,1.0
2025-08-11,28.44,28.74,28.1,28.74,19427,28.1923510971787,28.4897387669801,27.8553117380704,28.4897387669801,19597.6517919887,0.0,1.0
2025-08-12,29.67,29.76,28.78,28.78,28701,29.4116405433647,29.5008568443051,28.529390456287,28.529390456287,28953.1170063246,0.0,1.0
2025-08-13,29.95,30.175,29.87,29.95,33971,29.6892023685127,29.9122431208638,29.609898989899,29.6892023685127,34269.4100491919,0.0,1.0
2025-08-14,29.5,29.6,29.155,29.56,25478,29.2431208638105,29.3422500870777,28.9011250435388,29.3025983977708,25701.8053408292,0.0,1.0
2025-08-15,28.93,29.67,28.78,29.67,78016,28.6780842911877,29.4116405433647,28.529390456287,29.4116405433647,78701.3127196066,0.0,1.0
2025-08-18,29.08,29.21,28.86,28.86,10905,28.8267781260885,28.9556461163358,28.6086938349007,28.6086938349007,11000.7923401265,0.0,1.0
2025-08-19,29.05,29.37,28.98,29.21,19207,28.7970393591083,29.1142528735632,28.7276489028213,28.9556461163358,19375.7192550949,0.0,1.0
2025-08-20,29.26,29.35,29.12,29.2,20538,29.0052107279694,29.0944270289098,28.8664298153953,28.9457331940091,20718.4111033028,0.0,1.0
2025-08-21,28.94,29.15,28.94,29.06,13173,28.6879972135145,28.8961685823755,28.6879972135145,28.806952281435,13288.7150386507,0.0,1.0
2025-08-22,30.94,31.1,29.24,29.24,50273,30.6705816788575,30.829188436085,28.9853848833159,28.9853848833159,50714.6110330289,0.0,1.0
2025-08-25,30.49,30.965,30.115,30.66,23072,30.2245001741553,30.6953639846743,29.8527655869035,30.3930198537095,23274.670414617,0.0,1.0
2025-08-26,30.8,31.03,30.1072,30.45,21578,30.5318007662835,30.759797979798,29.8450335074887,30.1848484848485,21767.5467322558,0.0,1.0
2025-08-27,30.93,31.17,30.59,30.71,17620,30.6606687565308,30.898578892372,30.3236293974225,30.4425844653431,17774.7786366831,0.0,1.0
2025-08-28,30.86,31.1,30.69,31.0,19596,30.5912783002438,30.829188436085,30.4227586206897,30.7300592128178,19768.1363316936,0.0,1.0
2025-08-29,30.66,31.05,30.64,30.96,14722,30.3930198537095,30.7796238244514,30.3731940090561,30.690407523511,14851.3218552354,0.0,1.0
2025-09-02,30.46,30.59,30.15,30.15,17070,30.1947614071752,30.3236293974225,29.887460815047,29.887460815047,17219.9472944483,0.0,1.0
2025-09-03,30.35,30.52,29.875,30.27,23414,30.0857192615813,30.2542389411355,29.6148554510624,30.0064158829676,23619.6746310612,0.0,1.0
2025-09-04,30.67,30.69,30.02,30.56,19717,30.4029327760362,30.4227586206897,29.7585928247997,30.2938906304424,19890.1992269853,0.0,1.0
2025-09-05,30.29,30.92,30.1,30.92,18333,30.026241727621,30.6507558342041,29.8378962034135,30.6507558342041,18494.041813071,0.0,1.0
2025-09-08,30.39,30.44,29.945,30.43,17889,30.1253709508882,30.1749355625218,29.6842459073494,30.1650226401951,18046.1416022488,0.0,1.0
2025-09-09,30.0,30.28,29.85,30.08,12173,29.7387669801463,30.0163288052943,29.5900731452456,29.81807035876,12279.9307800422,0.0,1.0
2025-09-10,30.03,30.205,29.83,29.99,17965,29.7685057471264,29.941981887844,29.5702473005921,29.7288540578196,18122.809205903,0.0,1.0
2025-09-11,30.6,30.605,30.06,30.06,26129,30.3335423197492,30.3384987809126,29.7982445141066,29.7982445141066,26358.5238931834,0.0,1.0
2025-09-12,30.0,30.9,29.81,30.9,25472,29.7387669801463,30.6309299895507,29.5504214559387,30.6309299895507,25695.7526352776,0.0,1.0
2025-09-15,30.06,30.375,29.585,29.94,18196,29.7982445141066,30.1105015673981,29.3273807035876,29.679289446186,18355.8383696416,0.0,1.0
2025-09-16,29.63,29.91,29.54,29.91,16481,29.3719888540578,29.6495506792059,29.2827725531174,29.6495506792059,16625.7733661279,0.0,1.0
2025-09-17,29.88,30.98,29.84,30.105,34825,29.6198119122257,30.7102333681644,29.5801602229188,29.8428526645768,35130.9118060436,0.0,1.0
2025-09-18,31.08,31.36,30.13,30.13,32016,30.8093625914316,31.0869244165796,29.8676349703936,29.8676349703936,32297.236823612,0.0,1.0
2025-09-19,30.28,31.29,30.09,31.01,88436,30.0163288052943,31.0175339602926,29.8279832810867,30.7399721351446,89212.8446943079,0.0,1.0
2025-09-22,30.15,30.3,29.71,30.1,20344,29.887460815047,30.0361546499478,29.4512922326715,29.8378962034135,20522.7069571328,0.0,1.0
2025-09-23,29.91,30.44,29.72,30.01,18455,29.6495506792059,30.1749355625218,29.4612051549983,29.748679902473,18617.1134926212,0.0,1.0
2025-09-24,29.73,29.99,29.68,29.99,16446,29.471118077325,29.7288540578196,29.4215534656914,29.7288540578196,16590.4659170766,0.0,1.0
2025-09-25,29.45,29.87,29.43,29.47,20581,29.1935562521769,29.609898989899,29.1737304075235,29.2133820968304,20761.7888264231,0.0,1.0
2025-09-26,29.65,29.74,29.56,29.57,17636,29.3918146987113,29.4810309996517,29.3025983977708,29.3125113200975,17790.9191848208,0.0,1.0
2025-09-29,28.91,29.67,28.78,29.67,20953,28.6582584465343,29.4116405433647,28.529390456287,29.4116405433647,21137.0565706254,0.0,1.0
2025-09-30,28.91,29.07,27.81,28.73,22980,28.6582584465343,28.8168652037618,27.5678369905956,28.4798258446534,23181.862262825,0.0,1.0
2025-10-01,28.67,28.95,28.0,28.66,33401,28.4203483106931,28.6979101358412,27.7561825148032,28.4104353883664,33694.403021785,0.0,1.0
2025-10-02,28.61,28.81,27.6675,28.6,35345,28.3608707767328,28.5591292232672,27.4265778474399,28.3509578544061,35655.4796205201,0.0,1.0
2025-10-03,28.83,29.02,28.74,28.79,18246,28.5789550679206,28.7673005921282,28.4897387669801,28.5393033786137,18406.277582572,0.0,1.0
2025-10-06,28.95,29.36,28.76,29.15,18216,28.6979101358412,29.1043399512365,28.5095646116336,28.8961685823755,18376.0140548138,0.0,1.0
2025-10-07,28.65,29.4,28.44,28.99,24057,28.4005224660397,29.1439916405434,28.1923510971787,28.737561825148,24268.3229093465,0.0,1.0
2025-10-08,28.5,28.72,28.38,28.72,10423,28.251828631139,28.4699129223267,28.1328735632184,28.4699129223267,10514.5583274772,0.0,1.0
2025-10-09,28.34,28.4199,28.05,28.38,15664,28.0932218739115,28.172426123302,27.8057471264368,28.1328735632184,15801.5966268447,0.0,1.0
2025-10-10,27.62,28.4957,27.47,28.3,39016,27.379491466388,28.2475660745385,27.2307976314873,28.0535701846047,39358.7266338721,0.0,1.0
2025-10-13,27.99,28.01,27.575,27.97,19423,27.7462695924765,27.7660954371299,27.3348833159178,27.7264437478231,19593.6166549543,0.0,1.0
2025-10-14,28.835,28.965,27.68,27.76,34988,28.5839115290839,28.7127795193312,27.4389690003483,27.518272378962,35295.3436401968,0.0,1.0
2025-10-15,28.45,28.97,28.22,28.97,21488,28.2022640195054,28.7177359804946,27.9742668059909,28.7177359804946,21676.756148981,0.0,1.0
2025-10-16,27.13,28.455,26.885,28.455,32575,26.893758272379,28.2072204806688,26.6508916753744,28.2072204806688,32861.1472241742,0.0,1.0
2025-10-17,26.87,27.63,26.82,27.13,109000,26.6360222918844,27.3894043887147,26.5864576802508,26.893758272379,109957.484188334,0.0,1.0
2025-10-20,26.95,27.26,26.59,27.05,76005,26.7153256704981,27.0226262626263,26.3584604667363,26.8144548937652,76672.6475755446,0.0,1.0
2025-10-21,26.87,27.07,26.58,27.07,50267,26.6360222918844,26.8342807384187,26.3485475444096,26.8342807384187,50708.5583274771,0.0,1.0
2025-10-22,26.89,27.3,26.695,27.145,47032,26.6558481365378,27.0622779519331,26.4625461511668,26.908627655869,47445.1412508784,0.0,1.0
2025-10-23,26.59,26.97,26.49,26.625,29040,26.3584604667363,26.7351515151515,26.2593312434692,26.3931556948798,29295.094869993,0.0,1.0
2025-10-24,27.3,27.5,26.99,26.99,32307,27.0622779519331,27.2605363984674,26.7549773598049,26.7549773598049,32590.7930428672,0.0,1.0
2025-10-27,27.59,27.87,26.6234,27.15,74310,27.3497526994079,27.6273145245559,26.3915696273076,26.9135841170324,74962.758257203,0.0,1.0
2025-10-28,28.765,28.89,27.42,27.42,31572,28.5145210727969,28.6384326018809,27.1812330198537,27.1812330198537,31849.3366127899,0.0,1.0
2025-10-29,29.275,29.66,28.43,28.76,49817,29.0200801114594,29.401727621038,28.182438174852,28.5095646116336,50254.6054111033,0.0,1.0
2025-10-30,29.27,29.77,29.155,29.28,57711,29.0151236502961,29.5107697666318,28.9011250435388,29.0250365726228,58217.9483485593,0.0,1.0
2025-10-31,28.78,29.165,28.7501,29.0,52691,28.529390456287,28.9110379658656,28.4997508185301,28.7474747474748,53153.8513703444,0.0,1.0
2025-11-03,28.46,28.64,27.945,28.6,23174,28.46,28.64,27.945,28.6,23174,0.25,1.0
2025-11-04,28.87,29.17,27.93,28.34,60595,28.87,29.17,27.93,28.34,60595,0.0,1.0
2025-11-05,29.92,29.92,28.89,28.89,44063,29.92,29.92,28.89,28.89,44063,0.0,1.0
2025-11-06,29.54,29.85,29.3,29.85,31695,29.54,29.85,29.3,29.85,31695,0.0,1.0
2025-11-07,29.71,29.9,29.41,29.6,29593,29.71,29.9,29.41,29.6,29593,0.0,1.0
2025-11-10,29.24,30.165,29.16,29.87,61728,29.24,30.165,29.16,29.87,61728,0.0,1.0
2025-11-11,29.89,29.91,29.19,29.47,42481,29.89,29.91,29.19,29.47,42481,0.0,1.0
2025-11-12,29.46,30.15,29.31,29.76,73280,29.46,30.15,29.31,29.76,73280,0.0,1.0
2025-11-13,29.45,30.02,29.25,29.52,40955,29.45,30.02,29.25,29.52,40955,0.0,1.0
2025-11-14,29.38,30.08,28.77,29.4,33432,29.38,30.08,28.77,29.4,33432,0.0,1.0
2025-11-17,28.66,29.51,28.65,29.51,39544,28.66,29.51,28.65,29.51,39544,0.0,1.0
2025-11-18,28.59,29.11,28.35,28.54,35836,28.59,29.11,28.35,28.54,35836,0.0,1.0
2025-11-19,29.08,29.26,28.51,28.51,49426,29.08,29.26,28.51,28.51,49426,0.0,1.0
2025-11-20,29.06,29.7502,28.985,29.49,31744,29.06,29.7502,28.985,29.49,31744,0.0,1.0
2025-11-21,30.0,30.29,28.875,29.02,66779,30.0,30.29,28.875,29.02,66779,0.0,1.0
2025-11-24,30.11,30.42,29.345,29.95,34144,30.11,30.42,29.345,29.95,34144,0.0,1.0
2025-11-25,31.0,31.28,30.39,30.39,30381,31.0,31.28,30.39,30.39,30381,0.0,1.0
2025-11-26,31.11,31.47,30.85,30.9,38134,31.11,31.47,30.85,30.9,38134,0.0,1.0