date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-12-28,18.0,18.38,18.0,18.38,8600,14.5120670802335,14.8184329408162,14.5120670802335,14.8184329408162,10666.9848715659,0.0,1.0
1998-12-29,18.38,18.38,18.38,18.38,200,14.8184329408162,14.8184329408162,14.8184329408162,14.8184329408162,248.069415617811,0.0,1.0
1998-12-30,18.13,18.38,18.13,18.38,600,14.6168764535907,14.8184329408162,14.6168764535907,14.8184329408162,744.208246853436,0.0,1.0
1998-12-31,18.25,18.5,18.13,18.13,1400,14.713623567459,14.9151800546844,14.6168764535907,14.6168764535907,1736.48590932467,0.0,1.0
1999-01-04,18.38,19.0,18.38,19.0,267,14.8184329408162,15.3182930291354,14.8184329408162,15.3182930291354,331.172669849778,0.0,1.0
1999-01-05,18.5,18.5,18.5,18.5,6600,14.9151800546844,14.9151800546844,14.9151800546844,14.9151800546844,8186.29071538779,0.0,1.0
1999-01-06,18.75,18.75,18.75,18.75,67,15.1167365419099,15.1167365419099,15.1167365419099,15.1167365419099,83.1032542319667,0.0,1.0
1999-01-07,18.75,19.5,18.75,19.0,2867,15.1167365419099,15.7214060035863,15.1167365419099,15.3182930291354,3556.07507288132,0.0,1.0
1999-01-08,18.75,18.75,18.75,18.75,0,15.1167365419099,15.1167365419099,15.1167365419099,15.1167365419099,0,0.0,1.0
1999-01-11,19.0,19.0,19.0,19.0,1000,15.3182930291354,15.3182930291354,15.3182930291354,15.3182930291354,1240.34707808905,0.0,1.0
1999-01-12,18.5,18.5,18.5,18.5,267,14.9151800546844,14.9151800546844,14.9151800546844,14.9151800546844,331.172669849779,0.0,1.0
1999-01-13,18.5,18.5,18.5,18.5,0,14.9151800546844,14.9151800546844,14.9151800546844,14.9151800546844,0,0.0,1.0
1999-01-14,18.0,18.25,18.0,18.25,1267,14.6007519346127,14.8035401559268,14.6007519346127,14.8035401559268,1561.97434913854,0.11,1.0
1999-01-15,18.38,18.38,18.0,18.0,267,14.9089900310101,14.9089900310101,14.6007519346127,14.6007519346127,329.161129613252,0.0,1.0
1999-01-19,18.25,18.75,18.25,18.75,667,14.8035401559268,15.2091165985549,14.8035401559268,15.2091165985549,822.286417423367,0.0,1.0
1999-01-20,18.0,18.0,18.0,18.0,1000,14.6007519346127,14.6007519346127,14.6007519346127,14.6007519346127,1232.81321952529,0.0,1.0
1999-01-21,18.75,18.75,18.75,18.75,1067,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,1315.41170523348,0.0,1.0
1999-01-22,18.88,18.88,18.5,18.5,3400,15.3145664736382,15.3145664736382,15.0063283772408,15.0063283772408,4191.56494638599,0.0,1.0
1999-01-25,18.25,18.75,18.25,18.75,2067,14.8035401559268,15.2091165985549,14.8035401559268,15.2091165985549,2548.22492475877,0.0,1.0
1999-01-26,18.25,18.63,18.25,18.63,800,14.8035401559268,15.1117782523241,14.8035401559268,15.1117782523241,986.25057562023,0.0,1.0
1999-01-27,18.63,18.63,18.63,18.63,67,15.1117782523241,15.1117782523241,15.1117782523241,15.1117782523241,82.5984857081947,0.0,1.0
1999-01-28,18.63,18.63,18.63,18.63,600,15.1117782523241,15.1117782523241,15.1117782523241,15.1117782523241,739.687931715177,0.0,1.0
1999-01-29,18.75,18.75,18.75,18.75,1467,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,1808.5369930436,0.0,1.0
1999-02-01,18.63,18.75,18.63,18.75,2800,15.1117782523241,15.2091165985549,15.1117782523241,15.2091165985549,3451.87701467082,0.0,1.0
1999-02-02,18.75,18.75,18.63,18.63,1667,15.2091165985549,15.2091165985549,15.1117782523241,15.1117782523241,2055.09963694866,0.0,1.0
1999-02-03,18.75,18.75,18.75,18.75,67,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,82.5984857081944,0.0,1.0
1999-02-04,18.5,18.75,18.38,18.38,2600,15.0063283772408,15.2091165985549,14.9089900310101,14.9089900310101,3205.31437076576,0.0,1.0
1999-02-05,18.63,18.63,18.5,18.5,13067,15.1117782523241,15.1117782523241,15.0063283772408,15.0063283772408,16109.170339537,0.0,1.0
1999-02-08,18.81,18.81,18.63,18.63,3267,15.2577857716703,15.2577857716703,15.1117782523241,15.1117782523241,4027.60078818912,0.0,1.0
1999-02-09,18.81,18.81,18.81,18.81,0,15.2577857716703,15.2577857716703,15.2577857716703,15.2577857716703,0,0.0,1.0
1999-02-10,18.38,18.63,18.38,18.63,1600,14.9089900310101,15.1117782523241,14.9089900310101,15.1117782523241,1972.50115124046,0.0,1.0
1999-02-11,18.63,18.81,18.63,18.81,867,15.1117782523241,15.2577857716703,15.1117782523241,15.2577857716703,1068.84906132843,0.0,1.0
1999-02-12,18.38,18.38,18.38,18.38,400,14.9089900310101,14.9089900310101,14.9089900310101,14.9089900310101,493.125287810116,0.0,1.0
1999-02-16,18.38,18.38,18.38,18.38,0,14.9089900310101,14.9089900310101,14.9089900310101,14.9089900310101,0,0.0,1.0
1999-02-17,18.13,18.13,18.13,18.13,1000,14.706201809696,14.706201809696,14.706201809696,14.706201809696,1232.81321952529,0.0,1.0
1999-02-18,18.0,18.38,18.0,18.38,3067,14.6007519346127,14.9089900310101,14.6007519346127,14.9089900310101,3781.03814428407,0.0,1.0
1999-02-19,18.13,18.38,18.13,18.38,1800,14.706201809696,14.9089900310101,14.706201809696,14.9089900310101,2219.06379514553,0.0,1.0
1999-02-22,18.0,18.0,17.75,18.0,3667,14.6007519346127,14.6007519346127,14.3979637132986,14.6007519346127,4520.72607599924,0.0,1.0
1999-02-23,18.56,18.88,18.56,18.88,267,15.0549975503562,15.3145664736382,15.0549975503562,15.3145664736382,329.161129613253,0.0,1.0
1999-02-24,18.5,18.5,18.5,18.5,1000,15.0063283772408,15.0063283772408,15.0063283772408,15.0063283772408,1232.81321952529,0.0,1.0
1999-02-25,18.5,18.5,18.5,18.5,2800,15.0063283772408,15.0063283772408,15.0063283772408,15.0063283772408,3451.87701467082,0.0,1.0
1999-02-26,18.75,18.75,18.75,18.75,267,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,329.161129613253,0.0,1.0
1999-03-01,18.5,18.88,18.5,18.88,400,15.0063283772408,15.3145664736382,15.0063283772408,15.3145664736382,493.125287810117,0.0,1.0
1999-03-02,18.56,18.56,18.38,18.38,1467,15.0549975503562,15.0549975503562,14.9089900310101,14.9089900310101,1808.5369930436,0.0,1.0
1999-03-03,18.75,18.75,18.75,18.75,1200,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,1479.37586343035,0.0,1.0
1999-03-04,18.75,18.75,18.75,18.75,0,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,0,0.0,1.0
1999-03-05,18.5,18.5,18.38,18.38,1600,15.0063283772408,15.0063283772408,14.9089900310101,14.9089900310101,1972.50115124047,0.0,1.0
1999-03-08,18.5,18.5,18.5,18.5,2800,15.0063283772408,15.0063283772408,15.0063283772408,15.0063283772408,3451.87701467082,0.0,1.0
1999-03-09,18.13,18.75,18.13,18.69,6067,14.706201809696,15.2091165985549,14.706201809696,15.1604474254395,7479.47780285995,0.0,1.0
1999-03-10,18.75,18.75,18.5,18.56,9667,15.2091165985549,15.2091165985549,15.0063283772408,15.0549975503562,11917.605393151,0.0,1.0
1999-03-11,18.75,18.75,18.75,18.75,1600,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,1972.50115124046,0.0,1.0
1999-03-12,18.75,18.75,18.5,18.5,667,15.2091165985549,15.2091165985549,15.0063283772408,15.0063283772408,822.286417423369,0.0,1.0
1999-03-15,18.75,18.75,18.75,18.75,467,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,575.723773518311,0.0,1.0
1999-03-16,18.94,18.94,18.63,18.63,800,15.3632356467536,15.3632356467536,15.1117782523241,15.1117782523241,986.250575620232,0.0,1.0
1999-03-17,18.94,18.94,18.94,18.94,0,15.3632356467536,15.3632356467536,15.3632356467536,15.3632356467536,0,0.0,1.0
1999-03-18,18.75,18.75,18.75,18.75,600,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,739.687931715174,0.0,1.0
1999-03-19,18.94,18.94,18.94,18.94,67,15.3632356467536,15.3632356467536,15.3632356467536,15.3632356467536,82.5984857081944,0.0,1.0
1999-03-22,18.94,18.94,18.94,18.94,67,15.3632356467536,15.3632356467536,15.3632356467536,15.3632356467536,82.5984857081944,0.0,1.0
1999-03-23,18.75,18.94,18.75,18.94,1667,15.2091165985549,15.3632356467536,15.2091165985549,15.3632356467536,2055.09963694866,0.0,1.0
1999-03-24,18.75,18.75,18.75,18.75,267,15.2091165985549,15.2091165985549,15.2091165985549,15.2091165985549,329.161129613253,0.0,1.0
1999-03-25,18.94,18.94,18.75,18.75,2400,15.3632356467536,15.3632356467536,15.2091165985549,15.2091165985549,2958.7517268607,0.0,1.0
1999-03-26,18.94,18.94,18.94,18.94,0,15.3632356467536,15.3632356467536,15.3632356467536,15.3632356467536,0,0.0,1.0
1999-03-29,18.94,18.94,18.94,18.94,1000,15.3632356467536,15.3632356467536,15.3632356467536,15.3632356467536,1232.81321952529,0.0,1.0
1999-03-30,18.88,18.88,18.88,18.88,2267,15.3145664736382,15.3145664736382,15.3145664736382,15.3145664736382,2794.78756866384,0.0,1.0
1999-03-31,19.0,19.0,18.75,18.75,4067,15.411904819869,15.411904819869,15.2091165985549,15.2091165985549,5013.85136380934,0.0,1.0
1999-04-01,19.0,19.0,19.0,19.0,0,15.411904819869,15.411904819869,15.411904819869,15.411904819869,0,0.0,1.0
1999-04-05,19.0,19.0,18.94,18.94,7000,15.411904819869,15.411904819869,15.3632356467536,15.3632356467536,8629.69253667701,0.0,1.0
1999-04-06,18.75,18.88,18.75,18.75,8000,15.2091165985549,15.3145664736382,15.2091165985549,15.2091165985549,9862.50575620232,0.0,1.0
1999-04-07,18.94,19.0,18.94,18.94,467,15.3632356467536,15.411904819869,15.3632356467536,15.3632356467536,575.72377351831,0.0,1.0
1999-04-08,18.63,18.75,18.63,18.75,2200,15.1117782523241,15.2091165985549,15.1117782523241,15.2091165985549,2712.18908295565,0.0,1.0
1999-04-09,18.88,18.88,18.88,18.88,3600,15.3145664736382,15.3145664736382,15.3145664736382,15.3145664736382,4438.12759029105,0.0,1.0
1999-04-12,18.63,18.63,18.63,18.63,800,15.1117782523241,15.1117782523241,15.1117782523241,15.1117782523241,986.250575620236,0.0,1.0
1999-04-13,18.63,18.63,18.63,18.63,0,15.1117782523241,15.1117782523241,15.1117782523241,15.1117782523241,0,0.0,1.0
1999-04-14,18.81,19.38,18.75,18.75,36200,15.2577857716703,15.7201429162663,15.2091165985549,15.2091165985549,44627.8385468154,0.0,1.0
1999-04-15,18.75,18.94,18.5,18.94,5400,15.2091165985549,15.3632356467536,15.0063283772408,15.3632356467536,6657.19138543657,0.0,1.0
1999-04-16,18.75,18.75,18.75,18.75,0,15.2983434159331,15.2983434159331,15.2983434159331,15.2983434159331,0,0.11,1.0
1999-04-19,18.5,18.56,18.5,18.5,24400,15.0943655037206,15.1433202026516,15.0943655037206,15.0943655037206,29905.1987239036,0.0,1.0
1999-04-20,18.63,18.75,18.38,18.63,35067,15.2004340180711,15.2983434159331,14.9964561058587,15.2004340180711,42978.9181824232,0.0,1.0
1999-04-21,18.75,18.88,18.75,18.88,9000,15.2983434159331,15.4044119302835,15.2983434159331,15.4044119302835,11030.6060866857,0.0,1.0
1999-04-22,19.0,19.0,19.0,19.0,667,15.5023213281455,15.5023213281455,15.5023213281455,15.5023213281455,817.490473313266,0.0,1.0
1999-04-23,18.94,19.0,18.94,19.0,40267,15.4533666292145,15.5023213281455,15.4533666292145,15.5023213281455,49352.1572547306,0.0,1.0
1999-04-26,18.75,19.06,18.75,19.06,867,15.2983434159331,15.5512760270765,15.2983434159331,15.5512760270765,1062.61505301739,0.0,1.0
1999-04-27,19.0,19.0,18.69,18.75,1600,15.5023213281455,15.5023213281455,15.2493887170021,15.2983434159331,1960.99663763302,0.0,1.0
1999-04-28,19.0,19.0,19.0,19.0,0,15.5023213281455,15.5023213281455,15.5023213281455,15.5023213281455,0,0.0,1.0
1999-04-29,18.94,18.94,18.94,18.94,200,15.4533666292145,15.4533666292145,15.4533666292145,15.4533666292145,245.124579704128,0.0,1.0
1999-04-30,19.06,19.06,19.06,19.06,267,15.5512760270765,15.5512760270765,15.5512760270765,15.5512760270765,327.24131390501,0.0,1.0
1999-05-03,18.75,19.06,18.75,19.06,14200,15.2983434159331,15.5512760270765,15.2983434159331,15.5512760270765,17403.845158993,0.0,1.0
1999-05-04,19.0,19.06,18.97,18.97,3000,15.5023213281455,15.5512760270765,15.47784397868,15.47784397868,3676.86869556192,0.0,1.0
1999-05-05,19.13,19.13,19.13,19.13,200,15.608389842496,15.608389842496,15.608389842496,15.608389842496,245.124579704127,0.0,1.0
1999-05-06,19.13,19.13,19.13,19.13,1600,15.608389842496,15.608389842496,15.608389842496,15.608389842496,1960.99663763302,0.0,1.0
1999-05-07,19.13,19.13,18.75,18.75,467,15.608389842496,15.608389842496,15.2983434159331,15.2983434159331,572.365893609137,0.0,1.0
1999-05-10,19.25,19.25,19.25,19.25,67,15.706299240358,15.706299240358,15.706299240358,15.706299240358,82.1167342008825,0.0,1.0
1999-05-11,19.19,19.25,18.88,19.25,7200,15.657344541427,15.706299240358,15.4044119302835,15.706299240358,8824.48486934857,0.0,1.0
1999-05-12,19.5,19.5,19.25,19.25,4400,15.9102771525704,15.9102771525704,15.706299240358,15.706299240358,5392.7407534908,0.0,1.0
1999-05-13,20.0,20.0,19.5,19.5,4467,16.3182329769953,16.3182329769953,15.9102771525704,15.9102771525704,5474.85748769168,0.0,1.0
1999-05-14,19.5,20.5,19.25,19.25,6467,15.9102771525704,16.7261888014202,15.706299240358,15.706299240358,7926.10328473296,0.0,1.0
1999-05-17,19.44,19.56,19.44,19.5,1800,15.8613224536394,15.9592318515014,15.8613224536394,15.9102771525704,2206.12121733715,0.0,1.0
1999-05-18,19.5,19.88,19.5,19.88,467,15.9102771525704,16.2203235791333,15.9102771525704,16.2203235791333,572.365893609138,0.0,1.0
1999-05-19,19.94,20.5,19.5,20.5,6867,16.2692782780643,16.7261888014202,15.9102771525704,16.7261888014202,8416.35244414121,0.0,1.0
1999-05-20,19.94,19.94,19.94,19.94,0,16.2692782780643,16.2692782780643,16.2692782780643,16.2692782780643,0,0.0,1.0
1999-05-21,19.94,19.94,19.94,19.94,0,16.2692782780643,16.2692782780643,16.2692782780643,16.2692782780643,0,0.0,1.0
1999-05-24,20.0,20.06,20.0,20.0,2467,16.3182329769953,16.3671876759263,16.3182329769953,16.3182329769953,3023.61169065041,0.0,1.0
1999-05-25,20.25,20.25,20.13,20.13,2467,16.5222108892077,16.5222108892077,16.4243014913458,16.4243014913458,3023.61169065042,0.0,1.0
1999-05-26,20.5,20.5,20.25,20.25,200,16.7261888014202,16.7261888014202,16.5222108892077,16.5222108892077,245.124579704127,0.0,1.0
1999-05-27,20.25,20.25,19.88,20.13,400,16.5222108892077,16.5222108892077,16.2203235791333,16.4243014913458,490.249159408256,0.0,1.0
1999-05-28,21.0,21.0,20.38,20.38,1067,17.134144625845,17.134144625845,16.6282794035582,16.6282794035582,1307.73963272152,0.0,1.0
1999-06-01,22.5,22.5,21.0,21.0,3267,18.3580120991197,18.3580120991197,17.134144625845,17.134144625845,4004.11000946692,0.0,1.0
1999-06-02,22.0,22.56,21.75,21.75,3400,17.9500562746948,18.4069667980507,17.7460783624824,17.7460783624824,4167.11785497017,0.0,1.0
1999-06-03,21.0,22.5,21.0,21.06,7800,17.134144625845,18.3580120991197,17.134144625845,17.183099324776,9559.85860846099,0.0,1.0
1999-06-04,21.75,22.0,21.06,21.06,2400,17.7460783624824,17.9500562746948,17.183099324776,17.183099324776,2941.49495644952,0.0,1.0
1999-06-07,22.0,22.0,21.63,21.63,2200,17.9500562746948,17.9500562746948,17.6481689646204,17.6481689646204,2696.3703767454,0.0,1.0
1999-06-08,21.5,22.0,21.5,22.0,1000,17.5421004502699,17.9500562746948,17.5421004502699,17.9500562746948,1225.62289852064,0.0,1.0
1999-06-09,22.0,22.0,21.5,21.5,6000,17.9500562746948,17.9500562746948,17.5421004502699,17.5421004502699,7353.73739112383,0.0,1.0
1999-06-10,23.88,24.13,22.5,22.5,4667,19.4839701745324,19.6879480867448,18.3580120991197,18.3580120991197,5719.9820673958,0.0,1.0
1999-06-11,24.5,24.5,23.63,23.75,14467,19.9898353968192,19.9898353968192,19.2799922623199,19.3779016601819,17731.0864728981,0.0,1.0
1999-06-14,24.56,25.0,23.63,25.0,3400,20.0387900957502,20.3977912212441,19.2799922623199,20.3977912212441,4167.11785497017,0.0,1.0
1999-06-15,24.75,24.75,23.63,23.63,3800,20.1938133090317,20.1938133090317,19.2799922623199,19.2799922623199,4657.36701437841,0.0,1.0
1999-06-16,24.75,24.75,24.0,24.75,7067,20.1938133090317,20.1938133090317,19.5818795723943,20.1938133090317,8661.47702384532,0.0,1.0
1999-06-17,24.38,24.38,24.25,24.25,3800,19.8919259989573,19.8919259989573,19.7858574846068,19.7858574846068,4657.36701437841,0.0,1.0
1999-06-18,24.5,24.5,24.38,24.38,3067,19.9898353968192,19.9898353968192,19.8919259989573,19.8919259989573,3758.9854297628,0.0,1.0
1999-06-21,24.25,24.5,24.25,24.5,3000,19.7858574846068,19.9898353968192,19.7858574846068,19.9898353968192,3676.86869556191,0.0,1.0
1999-06-22,23.94,24.5,23.94,24.5,10000,19.5329248734634,19.9898353968192,19.5329248734634,19.9898353968192,12256.2289852063,0.0,1.0
1999-06-23,24.13,24.13,23.0,23.8,17200,19.6879480867448,19.6879480867448,18.7659679235446,19.4186972426244,21080.713854555,0.0,1.0
1999-06-24,24.06,24.06,23.69,23.69,3067,19.6308342713253,19.6308342713253,19.3289469612509,19.3289469612509,3758.9854297628,0.0,1.0
1999-06-25,24.0,24.25,23.63,24.0,14267,19.5818795723943,19.7858574846068,19.2799922623199,19.5818795723943,17485.961893194,0.0,1.0
1999-06-28,23.94,24.06,23.88,23.94,23600,19.5329248734634,19.6308342713253,19.4839701745324,19.5329248734634,28924.700405087,0.0,1.0
1999-06-29,24.69,24.69,24.0,24.0,15467,20.1448586101007,20.1448586101007,19.5818795723943,19.5818795723943,18956.7093714187,0.0,1.0
1999-06-30,25.88,26.75,23.5,24.69,131800,21.1157934722319,21.8256366067312,19.1739237479695,20.1448586101007,161537.09802502,0.0,1.0
1999-07-01,21.75,25.88,21.25,25.88,10200,17.7460783624824,21.1157934722319,17.3381225380575,21.1157934722319,12501.3535649105,0.0,1.0
1999-07-02,22.44,22.63,21.38,21.38,4400,18.3090574001887,18.4640806134702,17.444191052408,17.444191052408,5392.7407534908,0.0,1.0
1999-07-06,24.0,24.0,21.88,22.38,8867,19.5818795723943,19.5818795723943,17.8521468768328,18.2601027012577,10867.5982411825,0.0,1.0
1999-07-07,24.81,25.38,23.0,23.0,16467,20.2427680079626,20.707837647807,18.7659679235446,18.7659679235446,20182.3322699394,0.0,1.0
1999-07-08,25.0,25.0,24.5,24.63,12600,20.3977912212441,20.3977912212441,19.9898353968192,20.0959039111697,15442.84852136,0.0,1.0
1999-07-09,23.0,24.5,23.0,24.25,2600,18.7659679235446,19.9898353968192,18.7659679235446,19.7858574846068,3186.61953615365,0.0,1.0
1999-07-12,24.38,25.0,23.5,23.5,12800,19.8919259989573,20.3977912212441,19.1739237479695,19.1739237479695,15687.9731010641,0.0,1.0
1999-07-13,23.5,24.75,22.0,24.38,11200,19.1739237479695,20.1938133090317,17.9500562746948,19.8919259989573,13726.9764634311,0.0,1.0
1999-07-14,23.13,23.25,23.13,23.25,1600,18.872036437895,18.969945835757,18.872036437895,18.969945835757,1960.99663763302,0.0,1.0
1999-07-15,23.13,23.13,23.0,23.13,4667,18.872036437895,18.872036437895,18.7659679235446,18.872036437895,5719.98206739583,0.0,1.0
1999-07-16,23.44,23.75,23.0,23.0,6067,19.2147193304119,19.4688389120002,18.8540334726738,18.8540334726738,7401.12189798775,0.11,1.0
1999-07-19,23.63,24.0,23.13,23.38,40067,19.3704700417079,19.6737740584423,18.9605997488237,19.1655348952658,48877.6580001113,0.0,1.0
1999-07-20,23.31,23.69,22.88,23.69,2800,19.108153054262,19.4196544768541,18.7556646023816,19.4196544768541,3415.71473782194,0.0,1.0
1999-07-21,23.5,23.5,23.19,23.19,3400,19.2639037655581,19.2639037655581,19.0097841839698,19.0097841839698,4147.65361021233,0.0,1.0
1999-07-22,23.19,23.5,22.88,23.25,4800,19.0097841839698,19.2639037655581,18.7556646023816,19.0589686191159,5855.51097912332,0.0,1.0
1999-07-23,23.31,23.63,23.25,23.38,3867,19.108153054262,19.3704700417079,19.0589686191159,19.1655348952658,4717.34603255623,0.0,1.0
1999-07-26,23.56,23.56,23.25,23.56,3267,19.3130882007042,19.3130882007042,19.0589686191159,19.3130882007042,3985.40716016579,0.0,1.0
1999-07-27,22.88,23.56,22.88,23.56,3067,18.7556646023816,19.3130882007042,18.7556646023816,19.3130882007042,3741.42753603567,0.0,1.0
1999-07-28,23.0,23.0,22.75,23.0,1800,18.8540334726738,18.8540334726738,18.6490983262317,18.8540334726738,2195.81661717124,0.0,1.0
1999-07-29,22.78,23.0,22.78,22.78,267,18.6736905438048,18.8540334726738,18.6736905438048,18.6736905438048,325.712798213734,0.0,1.0
1999-07-30,22.44,22.44,22.44,22.44,67,18.3949787446435,18.3949787446435,18.3949787446435,18.3949787446435,81.7331740835963,0.0,1.0
1999-08-02,23.38,23.38,22.94,23.0,2600,19.1655348952658,19.1655348952658,18.8048490375277,18.8540334726738,3171.7351136918,0.0,1.0
1999-08-03,22.88,22.88,22.25,22.5,5467,18.7556646023816,18.7556646023816,18.2392280333475,18.4441631797896,6669.18302559733,0.0,1.0
1999-08-04,22.63,22.63,21.38,22.63,3267,18.5507294559395,18.5507294559395,17.526053723729,18.5507294559395,3985.40716016581,0.0,1.0
1999-08-05,22.63,22.63,22.0,22.63,2600,18.5507294559395,18.5507294559395,18.0342928869054,18.5507294559395,3171.73511369179,0.0,1.0
1999-08-06,21.5,21.5,21.5,21.5,267,17.6244225940212,17.6244225940212,17.6244225940212,17.6244225940212,325.712798213734,0.0,1.0
1999-08-09,22.0,22.63,22.0,22.63,2067,18.0342928869054,18.5507294559395,18.0342928869054,18.5507294559395,2521.52941538498,0.0,1.0
1999-08-10,22.63,22.63,22.06,22.06,1600,18.5507294559395,18.5507294559395,18.0834773220515,18.0834773220515,1951.8369930411,0.0,1.0
1999-08-11,22.63,22.63,22.38,22.38,467,18.5507294559395,18.5507294559395,18.3457943094974,18.3457943094974,569.692422343872,0.0,1.0
1999-08-12,22.25,22.5,22.25,22.47,2067,18.2392280333475,18.4441631797896,18.2392280333475,18.4195709622166,2521.52941538498,0.0,1.0
1999-08-13,21.75,21.75,21.56,21.63,3000,17.8293577404633,17.8293577404633,17.6736070291673,17.7309888701711,3659.69436195207,0.0,1.0
1999-08-16,22.63,22.63,21.25,22.0,5200,18.5507294559395,18.5507294559395,17.4194874475791,18.0342928869054,6343.47022738359,0.0,1.0
1999-08-17,21.63,22.5,21.25,22.5,1800,17.7309888701711,18.4441631797896,17.4194874475791,18.4441631797896,2195.81661717124,0.0,1.0
1999-08-18,22.0,22.0,21.75,21.75,1667,18.0342928869054,18.0342928869054,17.8293577404633,17.8293577404633,2033.5701671247,0.0,1.0
1999-08-19,22.0,22.0,21.88,21.88,10600,18.0342928869054,18.0342928869054,17.9359240166132,17.9359240166132,12930.9200788973,0.0,1.0
1999-08-20,21.5,21.88,21.5,21.81,61400,17.6244225940212,17.9359240166132,17.6244225940212,17.8785421756094,74901.7446079523,0.0,1.0
1999-08-23,21.88,21.88,21.88,21.88,67,17.9359240166132,17.9359240166132,17.9359240166132,17.9359240166132,81.7331740835962,0.0,1.0
1999-08-24,21.88,22.0,21.88,22.0,2667,17.9359240166132,18.0342928869054,17.9359240166132,18.0342928869054,3253.46828777539,0.0,1.0
1999-08-25,21.5,21.5,21.38,21.38,267,17.6244225940212,17.6244225940212,17.526053723729,17.526053723729,325.712798213734,0.0,1.0
1999-08-26,21.5,21.5,21.5,21.5,200,17.6244225940212,17.6244225940212,17.6244225940212,17.6244225940212,243.979624130138,0.0,1.0
1999-08-27,21.63,21.63,21.63,21.63,400,17.7309888701711,17.7309888701711,17.7309888701711,17.7309888701711,487.959248260275,0.0,1.0
1999-08-30,21.38,21.5,21.38,21.5,2067,17.526053723729,17.6244225940212,17.526053723729,17.6244225940212,2521.52941538497,0.0,1.0
1999-08-31,21.19,21.25,21.19,21.25,1600,17.370303012433,17.4194874475791,17.370303012433,17.4194874475791,1951.8369930411,0.0,1.0
1999-09-01,21.25,21.25,21.25,21.25,200,17.4194874475791,17.4194874475791,17.4194874475791,17.4194874475791,243.979624130138,0.0,1.0
1999-09-02,21.25,21.25,21.25,21.25,200,17.4194874475791,17.4194874475791,17.4194874475791,17.4194874475791,243.979624130138,0.0,1.0
1999-09-03,21.13,21.25,21.13,21.25,1200,17.3211185772869,17.4194874475791,17.3211185772869,17.4194874475791,1463.87774478083,0.0,1.0
1999-09-07,21.25,21.25,21.13,21.13,1400,17.4194874475791,17.4194874475791,17.3211185772869,17.3211185772869,1707.85736891096,0.0,1.0
1999-09-08,21.25,21.25,21.25,21.25,867,17.4194874475791,17.4194874475791,17.4194874475791,17.4194874475791,1057.65167060415,0.0,1.0
1999-09-09,21.0,21.25,21.0,21.13,600,17.214552301137,17.4194874475791,17.214552301137,17.3211185772869,731.938872390413,0.0,1.0
1999-09-10,21.0,21.25,21.0,21.25,2600,17.214552301137,17.4194874475791,17.214552301137,17.4194874475791,3171.73511369179,0.0,1.0
1999-09-13,20.38,20.81,20.38,20.75,1800,16.7063131379606,17.058801589841,16.7063131379606,17.0096171546949,2195.81661717124,0.0,1.0
1999-09-14,20.37,20.37,20.37,20.37,0,16.6981157321029,16.6981157321029,16.6981157321029,16.6981157321029,0,0.0,1.0
1999-09-15,20.88,20.88,20.88,20.88,800,17.1161834308448,17.1161834308448,17.1161834308448,17.1161834308448,975.91849652055,0.0,1.0
1999-09-16,20.0,20.38,20.0,20.38,2600,16.3948117153686,16.7063131379606,16.3948117153686,16.7063131379606,3171.73511369178,0.0,1.0
1999-09-17,20.25,20.25,19.75,20.19,2867,16.5997468618107,16.5997468618107,16.1898765689264,16.5505624266646,3497.44791190552,0.0,1.0
1999-09-20,20.38,20.5,20.25,20.25,1400,16.7063131379606,16.8046820082528,16.5997468618107,16.5997468618107,1707.85736891096,0.0,1.0
1999-09-21,20.25,20.31,20.25,20.31,200,16.5997468618107,16.6489312969568,16.5997468618107,16.6489312969568,243.979624130137,0.0,1.0
1999-09-22,20.25,20.25,20.0,20.0,40667,16.5997468618107,16.5997468618107,16.3948117153686,16.3948117153686,49609.5968725015,0.0,1.0
1999-09-23,20.0,20.38,19.5,19.5,2867,16.3948117153686,16.7063131379606,15.9849414224843,15.9849414224843,3497.44791190552,0.0,1.0
1999-09-24,19.75,19.75,19.75,19.75,467,16.1898765689264,16.1898765689264,16.1898765689264,16.1898765689264,569.692422343874,0.0,1.0
1999-09-27,19.75,19.75,19.75,19.75,0,16.1898765689264,16.1898765689264,16.1898765689264,16.1898765689264,0,0.0,1.0
1999-09-28,20.44,20.44,20.25,20.25,1600,16.7554975731067,16.7554975731067,16.5997468618107,16.5997468618107,1951.8369930411,0.0,1.0
1999-09-29,21.38,21.38,20.44,20.44,43400,17.526053723729,17.526053723729,16.7554975731067,16.7554975731067,52943.5784362399,0.0,1.0
1999-09-30,23.0,26.5,21.44,21.5,154800,18.8540334726738,21.7231255228633,17.5752381588751,17.6244225940212,188840.229076727,0.0,1.0
1999-10-01,23.13,23.38,21.88,21.88,50600,18.9605997488237,19.1655348952658,17.9359240166132,17.9359240166132,61726.844904925,0.0,1.0
1999-10-04,22.88,23.0,22.25,22.88,34067,18.7556646023816,18.8540334726738,18.2392280333475,18.7556646023816,41558.2692762071,0.0,1.0
1999-10-05,22.88,22.88,22.88,22.88,3200,18.7556646023816,18.7556646023816,18.7556646023816,18.7556646023816,3903.67398608221,0.0,1.0
1999-10-06,22.75,23.38,22.13,22.63,27867,18.6490983262317,19.1655348952658,18.1408591630553,18.5507294559395,33994.9009281728,0.0,1.0
1999-10-07,22.5,22.5,21.63,22.25,10600,18.4441631797896,18.4441631797896,17.7309888701711,18.2392280333475,12930.9200788973,0.0,1.0
1999-10-08,22.38,22.38,21.5,21.75,2400,18.3457943094974,18.3457943094974,17.6244225940212,17.8293577404633,2927.75548956166,0.0,1.0
1999-10-11,22.38,22.38,22.38,22.38,0,18.3457943094974,18.3457943094974,18.3457943094974,18.3457943094974,0,0.0,1.0
1999-10-12,21.63,22.25,21.63,22.25,2667,17.7309888701711,18.2392280333475,17.7309888701711,18.2392280333475,3253.46828777539,0.0,1.0
1999-10-13,21.81,21.81,21.81,21.81,67,17.8785421756094,17.8785421756094,17.8785421756094,17.8785421756094,81.7331740835962,0.0,1.0
1999-10-14,22.25,22.5,21.81,21.81,42267,18.2392280333475,18.4441631797896,17.8785421756094,17.8785421756094,51561.4338655427,0.0,1.0
1999-10-15,21.94,22.0,21.81,22.0,1267,18.0752799161938,18.1247109460467,17.9681793515126,18.1247109460467,1537.90038820342,0.11,1.0
1999-10-18,22.25,22.25,21.88,22.06,3200,18.3306735704336,18.3306735704336,18.025848886341,18.1741419758995,3884.19987549404,0.0,1.0
1999-10-19,22.0,22.13,22.0,22.13,1467,18.1247109460467,18.2318115107279,18.1247109460467,18.2318115107279,1780.6628804218,0.0,1.0
1999-10-20,21.63,21.75,21.63,21.75,2400,17.8198862619541,17.9187483216598,17.8198862619541,17.9187483216598,2913.14990662053,0.0,1.0
1999-10-21,22.0,22.75,21.81,22.0,11667,18.1247109460467,18.7425988192074,17.9681793515126,18.1247109460467,14161.549983559,0.0,1.0
1999-10-22,21.63,22.5,21.63,22.5,5400,17.8198862619541,18.5366361948205,17.8198862619541,18.5366361948205,6554.58728989619,0.0,1.0
1999-10-25,22.75,22.75,21.38,22.0,6467,18.7425988192074,18.7425988192074,17.6139236375672,18.1247109460467,7849.72518588122,0.0,1.0
1999-10-26,22.75,22.75,21.63,21.63,200,18.7425988192074,18.7425988192074,17.8198862619541,17.8198862619541,242.762492218377,0.0,1.0
1999-10-27,23.0,23.5,22.75,22.75,4467,18.9485614435943,19.360486692368,18.7425988192074,18.7425988192074,5422.10026369745,0.0,1.0
1999-10-28,23.69,23.69,23.5,23.5,1067,19.5170182869021,19.5170182869021,19.360486692368,19.360486692368,1295.13789598504,0.0,1.0
1999-10-29,23.5,23.69,23.5,23.69,6000,19.360486692368,19.5170182869021,19.360486692368,19.5170182869021,7282.87476655134,0.0,1.0
1999-11-01,23.88,23.88,23.5,23.56,15467,19.6735498814361,19.6735498814361,19.360486692368,19.4099177222209,18774.0373357083,0.0,1.0
1999-11-02,23.94,23.94,23.0,23.45,1400,19.722980911289,19.722980911289,18.9485614435943,19.3192941674907,1699.33744552864,0.0,1.0
1999-11-03,24.13,24.13,23.63,23.94,18867,19.879512505823,19.879512505823,19.4675872570492,19.722980911289,22900.9997034207,0.0,1.0
1999-11-04,23.56,24.0,23.56,24.0,867,19.4099177222209,19.7724119411418,19.4099177222209,19.7724119411418,1052.37540376667,0.0,1.0
1999-11-05,24.06,24.25,23.5,24.25,154600,19.8218429709947,19.9783745655287,19.360486692368,19.9783745655287,187655.406484806,0.0,1.0
1999-11-08,23.63,23.63,23.63,23.63,67,19.4675872570492,19.4675872570492,19.4675872570492,19.4675872570492,81.3254348931566,0.0,1.0
1999-11-09,24.13,24.13,24.13,24.13,800,19.879512505823,19.879512505823,19.879512505823,19.879512505823,971.049968873511,0.0,1.0
1999-11-10,23.63,23.63,23.63,23.63,1067,19.4675872570492,19.4675872570492,19.4675872570492,19.4675872570492,1295.13789598505,0.0,1.0
1999-11-11,23.63,24.0,23.63,24.0,400,19.4675872570492,19.7724119411418,19.4675872570492,19.7724119411418,485.524984436756,0.0,1.0
1999-11-12,23.62,23.62,23.62,23.62,0,19.4593487520738,19.4593487520738,19.4593487520738,19.4593487520738,0,0.0,1.0
1999-11-15,23.75,23.75,23.63,23.63,2067,19.5664493167549,19.5664493167549,19.4675872570492,19.4675872570492,2508.95035707694,0.0,1.0
1999-11-16,23.38,23.94,23.38,23.75,1867,19.2616246326623,19.722980911289,19.2616246326623,19.5664493167549,2266.18786485856,0.0,1.0
1999-11-17,23.38,23.44,23.38,23.44,800,19.2616246326623,19.3110556625152,19.2616246326623,19.3110556625152,971.049968873512,0.0,1.0
1999-11-18,23.69,23.69,23.69,23.69,400,19.5170182869021,19.5170182869021,19.5170182869021,19.5170182869021,485.524984436755,0.0,1.0
1999-11-19,23.75,23.75,23.63,23.69,2867,19.5664493167549,19.5664493167549,19.4675872570492,19.5170182869021,3480.00032595045,0.0,1.0
1999-11-22,23.69,23.69,23.06,23.06,1067,19.5170182869021,19.5170182869021,18.9979924734471,18.9979924734471,1295.13789598504,0.0,1.0
1999-11-23,23.06,23.06,23.0,23.06,22267,18.9979924734471,18.9979924734471,18.9485614435943,18.9979924734471,27027.9620711331,0.0,1.0
1999-11-24,22.88,23.25,22.88,22.88,2200,18.8496993838885,19.1545240679812,18.8496993838885,18.8496993838885,2670.38741440216,0.0,1.0
1999-11-26,23.56,23.56,22.81,22.81,1467,19.4099177222209,19.4099177222209,18.7920298490602,18.7920298490602,1780.6628804218,0.0,1.0
1999-11-29,23.0,23.0,22.5,23.0,6000,18.9485614435943,18.9485614435943,18.5366361948205,18.9485614435943,7282.87476655131,0.0,1.0
1999-11-30,22.38,23.5,22.38,23.25,16267,18.4377741351148,19.360486692368,18.4377741351148,19.1545240679812,19745.0873045817,0.0,1.0
1999-12-01,23.13,23.13,22.5,22.5,667,19.0556620082754,19.0556620082754,18.5366361948205,18.5366361948205,809.612911548291,0.0,1.0
1999-12-02,23.09,23.09,23.09,23.09,267,19.0227079883735,19.0227079883735,19.0227079883735,19.0227079883735,324.087927111535,0.0,1.0
1999-12-03,22.5,22.72,22.0,22.31,3467,18.5366361948205,18.7178833042809,18.1247109460467,18.3801046002864,4208.28780260557,0.0,1.0
1999-12-06,22.63,22.75,22.63,22.75,1667,18.6437367595017,18.7425988192074,18.6437367595017,18.7425988192074,2023.42537264017,0.0,1.0
1999-12-07,22.75,22.75,22.13,22.5,4400,18.7425988192074,18.7425988192074,18.2318115107279,18.5366361948205,5340.77482880429,0.0,1.0
1999-12-08,23.0,23.5,23.0,23.25,15600,18.9485614435943,19.360486692368,18.9485614435943,19.1545240679812,18935.4743930334,0.0,1.0
1999-12-09,23.06,23.25,22.69,22.81,7667,18.9979924734471,19.1545240679812,18.6931677893545,18.7920298490602,9306.30013919151,0.0,1.0
1999-12-10,23.0,23.06,22.69,23.06,18200,18.9485614435943,18.9979924734471,18.6931677893545,18.9979924734471,22091.3867918723,0.0,1.0
1999-12-13,23.88,24.06,22.63,22.63,31200,19.6735498814361,19.8218429709947,18.6437367595017,18.6437367595017,37870.948786067,0.0,1.0
1999-12-14,23.94,23.94,22.38,23.88,25267,19.722980911289,19.722980911289,18.4377741351148,19.6735498814361,30669.3994544087,0.0,1.0
1999-12-15,23.38,23.38,22.38,22.5,10867,19.2616246326623,19.2616246326623,18.4377741351148,18.5366361948205,13190.5000146856,0.0,1.0
1999-12-16,23.25,23.5,22.81,23.0,4867,19.1545240679812,19.360486692368,18.7920298490602,18.9485614435943,5907.6252481342,0.0,1.0
1999-12-17,23.81,23.81,23.0,23.81,14467,19.6158803466078,19.6158803466078,18.9485614435943,19.6158803466078,17560.2248746163,0.0,1.0
1999-12-20,21.0,22.63,21.0,22.0,4867,17.3008604484991,18.6437367595017,17.3008604484991,18.1247109460467,5907.62524813422,0.0,1.0
1999-12-21,22.13,22.75,21.0,21.25,4800,18.2318115107279,18.7425988192074,17.3008604484991,17.506823072886,5826.29981324105,0.0,1.0
1999-12-22,22.13,22.38,22.13,22.38,1000,18.2318115107279,18.4377741351148,18.2318115107279,18.4377741351148,1213.81246109189,0.0,1.0
1999-12-23,22.44,22.94,22.34,22.34,2867,18.4872051649676,18.8991304137414,18.4048201152129,18.4048201152129,3480.00032595045,0.0,1.0
1999-12-27,22.53,22.53,22.53,22.53,67,18.5613517097469,18.5613517097469,18.5613517097469,18.5613517097469,81.3254348931565,0.0,1.0
1999-12-28,21.5,22.13,21.5,22.0,24600,17.7127856972729,18.2318115107279,17.7127856972729,18.1247109460467,29859.7865428604,0.0,1.0
1999-12-29,22.0,22.13,22.0,22.13,667,18.1247109460467,18.2318115107279,18.1247109460467,18.2318115107279,809.612911548288,0.0,1.0
1999-12-30,22.25,22.5,22.0,22.5,2867,18.3306735704336,18.5366361948205,18.1247109460467,18.5366361948205,3480.00032595044,0.0,1.0
1999-12-31,22.63,24.38,21.5,21.75,37267,18.6437367595017,20.0854751302099,17.7127856972729,17.9187483216598,45235.1489875113,0.0,1.0
2000-01-03,22.63,22.75,22.38,22.38,49467,18.6437367595017,18.7425988192074,18.4377741351148,18.4377741351148,60043.6610128323,0.0,1.0
2000-01-04,22.25,23.0,22.25,23.0,1200,18.3306735704336,18.9485614435943,18.3306735704336,18.9485614435943,1456.57495331026,0.0,1.0
2000-01-05,22.63,22.63,21.56,22.06,5067,18.6437367595017,18.6437367595017,17.7622167271257,18.1741419758995,6150.38774035258,0.0,1.0
2000-01-06,22.06,22.06,22.0,22.0,2600,18.1741419758995,18.1741419758995,18.1247109460467,18.1247109460467,3155.91239883891,0.0,1.0
2000-01-07,22.0,22.0,21.5,21.91,1600,18.1247109460467,18.1247109460467,17.7127856972729,18.0505644012674,1942.09993774702,0.0,1.0
2000-01-10,22.06,22.5,20.63,22.5,3267,18.1741419758995,18.5366361948205,16.9960357644065,18.5366361948205,3965.52531038721,0.0,1.0
2000-01-11,22.0,22.0,20.25,20.25,5467,18.1247109460467,18.1247109460467,16.6829725753384,16.6829725753384,6635.91272478934,0.0,1.0
2000-01-12,21.5,21.5,21.5,21.5,467,17.7127856972729,17.7127856972729,17.7127856972729,17.7127856972729,566.850419329911,0.0,1.0
2000-01-13,21.5,21.5,21.5,21.5,4200,17.8116477569786,17.8116477569786,17.8116477569786,17.8116477569786,5069.71624591108,0.12,1.0
2000-01-14,21.5,21.5,21.5,21.5,5667,17.8116477569786,17.8116477569786,17.8116477569786,17.8116477569786,6840.49570609002,0.0,1.0
2000-01-18,23.0,23.0,22.0,22.0,6000,19.0543208563027,19.0543208563027,18.22587212342,18.22587212342,7242.45177987296,0.0,1.0
2000-01-19,23.0,23.0,23.0,23.0,867,19.0543208563027,19.0543208563027,19.0543208563027,19.0543208563027,1046.53428219164,0.0,1.0
2000-01-20,22.25,22.38,22.25,22.25,3400,18.4329843066407,18.5406826419154,18.4329843066407,18.4329843066407,4104.05600859467,0.0,1.0
2000-01-21,22.25,22.31,21.63,22.31,7000,18.4329843066407,18.4826912306136,17.9193460922534,18.4826912306136,8449.52707651844,0.0,1.0
2000-01-24,22.0,22.25,22.0,22.25,5667,18.22587212342,18.4329843066407,18.22587212342,18.4329843066407,6840.49570609,0.0,1.0
2000-01-25,21.31,22.69,21.31,22.38,3667,17.6542424977309,18.7975017491091,17.6542424977309,18.5406826419154,4426.34511279902,0.0,1.0
2000-01-26,22.25,22.25,22.0,22.0,4800,18.4329843066407,18.4329843066407,18.22587212342,18.22587212342,5793.96142389836,0.0,1.0
2000-01-27,21.06,21.06,21.06,21.06,67,17.4471303145102,17.4471303145102,17.4471303145102,17.4471303145102,80.8740448752481,0.0,1.0
2000-01-28,21.44,22.0,21.13,22.0,3267,17.7619408330056,18.22587212342,17.505121725812,18.22587212342,3943.51499414084,0.0,1.0
2000-01-31,21.0,21.06,21.0,21.06,2600,17.3974233905372,17.4471303145102,17.3974233905372,17.4471303145102,3138.39577127829,0.0,1.0
2000-02-01,20.69,21.0,20.69,21.0,4600,17.1406042833436,17.3974233905372,17.1406042833436,17.3974233905372,5552.54636456927,0.0,1.0
2000-02-02,20.0,20.31,19.75,20.31,3400,16.5689746576545,16.8257937648482,16.3618624744338,16.8257937648482,4104.05600859468,0.0,1.0
2000-02-03,20.13,20.13,20.0,20.0,800,16.6766729929293,16.6766729929293,16.5689746576545,16.5689746576545,965.660237316393,0.0,1.0
2000-02-04,20.63,20.63,20.13,20.13,800,17.0908973593706,17.0908973593706,16.6766729929293,16.6766729929293,965.660237316397,0.0,1.0
2000-02-07,20.5,20.5,19.75,19.88,2067,16.9831990240959,16.9831990240959,16.3618624744338,16.4695608097086,2495.02463816623,0.0,1.0
2000-02-08,19.88,20.5,19.88,20.5,2400,16.4695608097086,16.9831990240959,16.4695608097086,16.9831990240959,2896.98071194918,0.0,1.0
2000-02-09,19.88,20.63,19.88,20.63,3667,16.4695608097086,17.0908973593706,16.4695608097086,17.0908973593706,4426.34511279902,0.0,1.0
2000-02-10,20.25,20.25,20.09,20.25,6067,16.7760868408752,16.7760868408752,16.643535043614,16.7760868408752,7323.32582474821,0.0,1.0
2000-02-11,20.25,20.25,20.25,20.25,4200,16.7760868408752,16.7760868408752,16.7760868408752,16.7760868408752,5069.71624591107,0.0,1.0
2000-02-14,20.38,20.38,20.0,20.0,800,16.88378517615,16.88378517615,16.5689746576545,16.5689746576545,965.660237316393,0.0,1.0
2000-02-15,20.06,20.5,20.06,20.5,1400,16.6186815816275,16.9831990240959,16.6186815816275,16.9831990240959,1689.90541530369,0.0,1.0
2000-02-16,19.75,20.38,19.69,20.0,7000,16.3618624744338,16.88378517615,16.3121555504609,16.5689746576545,8449.52707651848,0.0,1.0
2000-02-17,19.5,19.88,19.5,19.88,1667,16.1547502912132,16.4695608097086,16.1547502912132,16.4695608097086,2012.19451950803,0.0,1.0
2000-02-18,19.5,20.0,19.5,20.0,1067,16.1547502912132,16.5689746576545,16.1547502912132,16.5689746576545,1287.94934152074,0.0,1.0
2000-02-22,19.38,19.88,19.0,19.5,28067,16.0553364432672,16.4695608097086,15.7405259247718,16.1547502912132,33878.9823509491,0.0,1.0
2000-02-23,19.38,19.38,19.38,19.38,1067,16.0553364432672,16.0553364432672,16.0553364432672,16.0553364432672,1287.94934152074,0.0,1.0
2000-02-24,19.38,19.38,19.38,19.38,0,16.0553364432672,16.0553364432672,16.0553364432672,16.0553364432672,0,0.0,1.0
2000-02-25,19.25,19.38,18.88,18.88,7800,15.9476381079925,16.0553364432672,15.6411120768259,15.6411120768259,9415.18731383484,0.0,1.0
2000-02-28,18.91,19.13,18.91,19.13,4267,15.6659655388123,15.8482242600465,15.6659655388123,15.8482242600465,5150.59029078634,0.0,1.0
2000-02-29,18.94,18.94,18.94,18.94,267,15.6908190007988,15.6908190007988,15.6908190007988,15.6908190007988,322.289104204347,0.0,1.0
2000-03-01,19.75,19.75,19.38,19.38,3000,16.3618624744338,16.3618624744338,16.0553364432672,16.0553364432672,3621.22588993649,0.0,1.0
2000-03-02,19.27,20.38,19.25,19.75,7067,15.9642070826501,16.88378517615,15.9476381079925,16.3618624744338,8530.40112139372,0.0,1.0
2000-03-03,20.13,20.13,20.13,20.13,200,16.6766729929293,16.6766729929293,16.6766729929293,16.6766729929293,241.415059329098,0.0,1.0
2000-03-06,20.38,20.38,20.13,20.13,667,16.88378517615,16.88378517615,16.6766729929293,16.6766729929293,805.119222862542,0.0,1.0
2000-03-07,20.37,20.37,20.37,20.37,0,16.8755006888211,16.8755006888211,16.8755006888211,16.8755006888211,0,0.0,1.0
2000-03-08,20.37,20.37,20.37,20.37,0,16.8755006888211,16.8755006888211,16.8755006888211,16.8755006888211,0,0.0,1.0
2000-03-09,19.81,19.88,19.75,19.88,4400,16.4115693984068,16.4695608097086,16.3618624744338,16.4695608097086,5311.13130524017,0.0,1.0
2000-03-10,19.44,20.13,19.44,20.13,200,16.1050433672402,16.6766729929293,16.1050433672402,16.6766729929293,241.415059329099,0.0,1.0
2000-03-13,19.63,20.13,19.5,20.13,5000,16.2624486264879,16.6766729929293,16.1547502912132,16.6766729929293,6035.37648322747,0.0,1.0
2000-03-14,19.38,19.63,19.38,19.63,2800,16.0553364432672,16.2624486264879,16.0553364432672,16.2624486264879,3379.81083060739,0.0,1.0
2000-03-15,18.5,19.13,18.5,19.13,3467,15.3263015583304,15.8482242600465,15.3263015583304,15.8482242600465,4184.93005346994,0.0,1.0
2000-03-16,21.13,21.38,18.5,18.63,17800,17.505121725812,17.7122339090327,15.3263015583304,15.4339998936052,21485.9402802898,0.0,1.0
2000-03-17,20.25,20.25,19.75,19.75,2467,16.7760868408752,16.7760868408752,16.3618624744338,16.3618624744338,2977.85475682443,0.0,1.0
2000-03-20,20.5,20.5,20.5,20.5,1200,16.9831990240959,16.9831990240959,16.9831990240959,16.9831990240959,1448.49035597459,0.0,1.0
2000-03-21,20.5,20.5,20.5,20.5,0,16.9831990240959,16.9831990240959,16.9831990240959,16.9831990240959,0,0.0,1.0
2000-03-22,20.72,20.72,20.69,20.69,1267,17.1654577453301,17.1654577453301,17.1406042833436,17.1406042833436,1529.36440084984,0.0,1.0
2000-03-23,20.75,20.75,19.25,20.19,5000,17.1903112073166,17.1903112073166,15.9476381079925,16.7263799169022,6035.37648322746,0.0,1.0
2000-03-24,19.75,19.75,19.75,19.75,200,16.3618624744338,16.3618624744338,16.3618624744338,16.3618624744338,241.415059329099,0.0,1.0
2000-03-27,20.0,20.0,20.0,20.0,200,16.5689746576545,16.5689746576545,16.5689746576545,16.5689746576545,241.415059329099,0.0,1.0
2000-03-28,20.0,20.0,20.0,20.0,67,16.5689746576545,16.5689746576545,16.5689746576545,16.5689746576545,80.8740448752482,0.0,1.0
2000-03-29,19.63,19.75,19.25,19.75,2067,16.2624486264879,16.3618624744338,15.9476381079925,16.3618624744338,2495.02463816624,0.0,1.0
2000-03-30,20.06,20.06,19.25,19.25,2200,16.6186815816275,16.6186815816275,15.9476381079925,15.9476381079925,2655.56565262008,0.0,1.0
2000-03-31,20.06,20.06,20.06,20.06,0,16.6186815816275,16.6186815816275,16.6186815816275,16.6186815816275,0,0.0,1.0
2000-04-03,20.88,20.88,19.25,19.25,7200,17.2980095425913,17.2980095425913,15.9476381079925,15.9476381079925,8690.94213584756,0.0,1.0
2000-04-04,19.19,19.19,19.19,19.19,467,15.8979311840195,15.8979311840195,15.8979311840195,15.8979311840195,563.704163533446,0.0,1.0
2000-04-05,20.88,20.88,20.88,20.88,67,17.2980095425913,17.2980095425913,17.2980095425913,17.2980095425913,80.8740448752482,0.0,1.0
2000-04-06,20.0,20.88,19.13,19.38,1867,16.5689746576545,17.2980095425913,15.8482242600465,16.0553364432672,2253.60957883714,0.0,1.0
2000-04-07,19.38,19.38,19.38,19.38,1867,16.0553364432672,16.0553364432672,16.0553364432672,16.0553364432672,2253.60957883714,0.0,1.0
2000-04-10,19.38,19.53,19.38,19.53,400,16.0553364432672,16.1796037531996,16.0553364432672,16.1796037531996,482.830118658198,0.0,1.0
2000-04-11,19.38,19.38,19.0,19.13,600,16.0553364432672,16.0553364432672,15.7405259247718,15.8482242600465,724.245177987298,0.0,1.0
2000-04-12,20.0,20.0,20.0,20.0,667,16.5689746576545,16.5689746576545,16.5689746576545,16.5689746576545,805.119222862545,0.0,1.0
2000-04-13,20.0,20.0,18.94,18.94,13200,16.5689746576545,16.5689746576545,15.6908190007988,15.6908190007988,15933.3939157205,0.0,1.0
2000-04-14,20.13,20.13,18.88,18.88,4467,16.7760868408752,16.7760868408752,15.7343526853315,15.7343526853315,5360.05272581844,0.12,1.0
2000-04-17,19.0,19.0,18.88,18.88,4067,15.8343591642637,15.8343591642637,15.7343526853315,15.7343526853315,4880.08382267823,0.0,1.0
2000-04-18,20.38,20.38,19.5,19.63,3600,16.9844336719839,16.9844336719839,16.2510528264812,16.3593931786577,4319.72012826202,0.0,1.0
2000-04-19,20.88,20.88,19.5,19.5,2067,17.4011273342014,17.4011273342014,16.2510528264812,16.2510528264812,2480.2393069771,0.0,1.0
2000-04-20,20.5,21.13,20.25,20.88,4267,17.0844401509161,17.6094741653101,16.8760933198074,17.4011273342014,5120.06827424834,0.0,1.0
2000-04-24,20.5,21.44,20.5,21.13,3867,17.0844401509161,17.867824235885,17.0844401509161,17.6094741653101,4640.09937110811,0.0,1.0
2000-04-25,21.0,21.25,21.0,21.13,6000,17.5011338131336,17.7094806442423,17.5011338131336,17.6094741653101,7199.53354710334,0.0,1.0
2000-04-26,20.0,21.13,20.0,21.13,3400,16.6677464886987,17.6094741653101,16.6677464886987,17.6094741653101,4079.73567669189,0.0,1.0
2000-04-27,19.0,19.0,19.0,19.0,867,15.8343591642637,15.8343591642637,15.8343591642637,15.8343591642637,1040.33259755644,0.0,1.0
2000-04-28,19.25,21.0,19.0,19.0,14467,16.0427059953725,17.5011338131336,15.8343591642637,15.8343591642637,17359.275304324,0.0,1.0
2000-05-01,20.5,20.97,19.69,19.69,4600,17.0844401509161,17.4761321934005,16.4093964181238,16.4093964181238,5519.64238611257,0.0,1.0
2000-05-02,19.69,20.0,19.69,20.0,2467,16.4093964181238,16.6677464886987,16.4093964181238,16.6677464886987,2960.20821011733,0.0,1.0
2000-05-03,19.69,20.0,19.69,20.0,3400,16.4093964181238,16.6677464886987,16.4093964181238,16.6677464886987,4079.7356766919,0.0,1.0
2000-05-04,20.0,20.0,19.69,19.69,467,16.6677464886987,16.6677464886987,16.4093964181238,16.4093964181238,560.363694416209,0.0,1.0
2000-05-05,20.0,20.0,19.91,20.0,1000,16.6677464886987,16.6677464886987,16.5927416294995,16.6677464886987,1199.92225785055,0.0,1.0
2000-05-08,19.69,19.92,19.69,19.92,267,16.4093964181238,16.6010755027439,16.4093964181238,16.6010755027439,320.379242846099,0.0,1.0
2000-05-09,19.19,20.0,19.0,19.69,9467,15.9927027559064,16.6677464886987,15.8343591642637,16.4093964181238,11359.6640150712,0.0,1.0
2000-05-10,19.0,19.19,19.0,19.19,1867,15.8343591642637,15.9927027559064,15.8343591642637,15.9927027559064,2240.25485540699,0.0,1.0
2000-05-11,19.0,19.0,19.0,19.0,0,15.8343591642637,15.8343591642637,15.8343591642637,15.8343591642637,0,0.0,1.0
2000-05-12,19.44,19.44,19.13,19.13,3000,16.2010495870151,16.2010495870151,15.9426995164403,15.9426995164403,3599.76677355167,0.0,1.0
2000-05-15,19.0,19.25,18.88,19.13,16200,15.8343591642637,16.0427059953725,15.7343526853315,15.9426995164403,19438.7405771791,0.0,1.0
2000-05-16,19.0,19.66,18.63,19.66,12200,15.8343591642637,16.3843947983908,15.5260058542228,16.3843947983908,14639.0515457768,0.0,1.0
2000-05-17,18.88,19.0,18.88,19.0,1400,15.7343526853315,15.8343591642637,15.7343526853315,15.8343591642637,1679.89116099078,0.0,1.0
2000-05-18,18.81,18.81,18.69,18.69,6800,15.6760155726211,15.6760155726211,15.5760090936889,15.5760090936889,8159.47135338379,0.0,1.0
2000-05-19,19.0,19.0,18.25,18.63,8267,15.8343591642637,15.8343591642637,15.2093186709375,15.5260058542228,9919.75730565058,0.0,1.0
2000-05-22,19.63,19.63,18.31,18.31,2467,16.3593931786577,16.3593931786577,15.2593219104036,15.2593219104036,2960.20821011733,0.0,1.0
2000-05-23,18.88,18.88,18.81,18.81,1400,15.7343526853315,15.7343526853315,15.6760155726211,15.6760155726211,1679.89116099078,0.0,1.0
2000-05-24,19.0,19.0,18.0,18.0,2000,15.8343591642637,15.8343591642637,15.0009718398288,15.0009718398288,2399.84451570112,0.0,1.0
2000-05-25,19.5,19.5,19.0,19.0,1267,16.2510528264812,16.2510528264812,15.8343591642637,15.8343591642637,1520.30150069666,0.0,1.0
2000-05-26,20.0,20.0,19.0,19.0,4667,16.6677464886987,16.6677464886987,15.8343591642637,15.8343591642637,5600.03717738854,0.0,1.0
2000-05-30,19.94,20.0,19.94,20.0,4200,16.6177432492326,16.6677464886987,16.6177432492326,16.6677464886987,5039.67348297233,0.0,1.0
2000-05-31,20.0,20.0,19.5,20.0,4467,16.6677464886987,16.6677464886987,16.2510528264812,16.6677464886987,5360.05272581843,0.0,1.0
2000-06-01,20.0,20.0,20.0,20.0,0,16.6677464886987,16.6677464886987,16.6677464886987,16.6677464886987,0,0.0,1.0
2000-06-02,19.5,19.63,19.13,19.63,2600,16.2510528264812,16.3593931786577,15.9426995164403,16.3593931786577,3119.79787041145,0.0,1.0
2000-06-05,19.31,19.5,19.31,19.5,1067,16.0927092348386,16.2510528264812,16.0927092348386,16.2510528264812,1280.31704912654,0.0,1.0
2000-06-06,19.5,19.5,19.45,19.45,1467,16.2510528264812,16.2510528264812,16.2093834602594,16.2093834602594,1760.28595226677,0.0,1.0
2000-06-07,19.38,19.56,19.38,19.56,267,16.151046347549,16.3010560659473,16.151046347549,16.3010560659473,320.379242846099,0.0,1.0
2000-06-08,19.38,19.53,19.38,19.38,5000,16.151046347549,16.2760544462142,16.151046347549,16.151046347549,5999.61128925279,0.0,1.0
2000-06-09,19.38,19.94,19.38,19.38,2067,16.151046347549,16.6177432492326,16.151046347549,16.151046347549,2480.2393069771,0.0,1.0
2000-06-12,19.81,19.81,19.81,19.81,1200,16.509402897056,16.509402897056,16.509402897056,16.509402897056,1439.90670942067,0.0,1.0
2000-06-13,20.0,20.0,20.0,20.0,6267,16.6677464886987,16.6677464886987,16.6677464886987,16.6677464886987,7519.91278994943,0.0,1.0
2000-06-14,19.13,20.0,19.13,20.0,4000,15.9426995164403,16.6677464886987,15.9426995164403,16.6677464886987,4799.68903140222,0.0,1.0
2000-06-15,18.5,19.5,18.5,19.0,7400,15.4176655020463,16.2510528264812,15.4176655020463,15.8343591642637,8879.4247080941,0.0,1.0
2000-06-16,18.69,18.94,18.63,18.94,16600,15.5760090936889,15.7843559247976,15.5260058542228,15.7843559247976,19918.7094803193,0.0,1.0
2000-06-19,18.33,18.63,18.31,18.63,3867,15.2759896568923,15.5260058542228,15.2593219104036,15.5260058542228,4640.09937110811,0.0,1.0
2000-06-20,18.19,18.38,18.19,18.31,8400,15.1593154314714,15.3176590231141,15.1593154314714,15.2593219104036,10079.3469659447,0.0,1.0
2000-06-21,18.41,19.56,18.31,18.5,2600,15.3426606428471,16.3010560659473,15.2593219104036,15.4176655020463,3119.79787041145,0.0,1.0
2000-06-22,19.0,19.25,18.69,18.69,2800,15.8343591642637,16.0427059953725,15.5760090936889,15.5760090936889,3359.78232198157,0.0,1.0
2000-06-23,19.38,19.38,18.0,18.63,9467,16.151046347549,16.151046347549,15.0009718398288,15.5260058542228,11359.6640150712,0.0,1.0
2000-06-26,19.59,19.72,19.25,19.25,7667,16.3260576856803,16.4343980378569,16.0427059953725,16.0427059953725,9199.80395094025,0.0,1.0
2000-06-27,18.63,19.98,18.63,19.94,2467,15.5260058542228,16.65107874221,15.5260058542228,16.6177432492326,2960.20821011733,0.0,1.0
2000-06-28,18.31,20.0,18.19,18.31,15267,15.2593219104036,16.6677464886987,15.1593154314714,15.2593219104036,18319.2131106045,0.0,1.0
2000-06-29,19.0,19.0,18.19,18.25,11667,15.8343591642637,15.8343591642637,15.1593154314714,15.2093186709375,13999.4929823425,0.0,1.0
2000-06-30,16.44,19.88,16.38,19.88,79867,13.7008876137103,16.5677400097665,13.6508843742442,16.5677400097665,95834.1909677505,0.0,1.0
2000-07-03,17.63,17.63,16.75,16.88,34667,14.6926185297879,14.6926185297879,13.9592376842851,14.0675780364617,41597.7049129052,0.0,1.0
2000-07-05,19.0,19.0,17.63,17.63,7200,15.8343591642637,15.8343591642637,14.6926185297879,14.6926185297879,8639.44025652403,0.0,1.0
2000-07-06,18.75,19.06,17.27,19.06,7200,15.626012333155,15.8843624037298,14.3925990929913,15.8843624037298,8639.44025652401,0.0,1.0
2000-07-07,22.5,22.5,18.0,18.75,146067,18.751214799786,18.751214799786,15.0009718398288,15.626012333155,175269.044437457,0.0,1.0
2000-07-10,19.88,20.5,19.63,20.0,9800,16.5677400097665,17.0844401509161,16.3593931786577,16.6677464886987,11759.2381269354,0.0,1.0
2000-07-11,20.0,20.38,19.25,19.63,5867,16.6677464886987,16.9844336719839,16.0427059953725,16.3593931786577,7039.9438868092,0.0,1.0
2000-07-12,19.88,20.0,19.77,20.0,16867,16.5677400097665,16.6677464886987,16.4760674040786,16.6677464886987,20239.0887231653,0.0,1.0
2000-07-13,19.75,19.88,19.5,19.88,5867,16.4593996575899,16.5677400097665,16.2510528264812,16.5677400097665,7039.94388680923,0.0,1.0
2000-07-14,19.25,19.38,19.25,19.38,6000,16.1427124743047,16.2517281949103,16.1427124743047,16.2517281949103,7154.93137747749,0.12,1.0
2000-07-17,19.38,19.73,19.25,19.73,1467,16.2517281949103,16.5452320580795,16.1427124743047,16.5452320580795,1749.38072179326,0.0,1.0
2000-07-18,19.5,19.56,19.44,19.5,800,16.3523580908541,16.4026730388259,16.3020431428822,16.3523580908541,953.990850330333,0.0,1.0
2000-07-19,19.13,19.13,19.13,19.13,400,16.0420825783609,16.0420825783609,16.0420825783609,16.0420825783609,476.995425165168,0.0,1.0
2000-07-20,18.63,19.31,18.63,19.0,26600,15.6227913452621,16.1930274222765,15.6227913452621,15.9330668577552,31720.1957734837,0.0,1.0
2000-07-21,19.25,19.25,18.81,19.0,3667,16.1427124743047,16.1427124743047,15.7737361891777,15.9330668577552,4372.85556020166,0.0,1.0
2000-07-24,18.06,18.38,17.81,18.38,19400,15.1447993395295,15.4131457287127,14.93515372298,15.4131457287127,23134.2781205105,0.0,1.0
2000-07-25,17.91,17.92,17.88,17.92,400,15.0190119695998,15.0273977942618,14.9938544956139,15.0273977942618,476.995425165168,0.0,1.0
2000-07-26,17.94,17.94,17.81,17.81,400,15.0441694435857,15.0441694435857,14.93515372298,14.93515372298,476.995425165169,0.0,1.0
2000-07-27,17.94,17.94,17.78,17.88,1667,15.0441694435857,15.0441694435857,14.9099962489941,14.9938544956139,1987.87843437584,0.0,1.0
2000-07-28,18.25,18.25,17.88,17.88,2267,15.304130008107,15.304130008107,14.9938544956139,14.9938544956139,2703.37157212359,0.0,1.0
2000-07-31,20.0,20.0,19.06,19.06,2667,16.7716493239529,16.7716493239529,15.9833818057271,15.9833818057271,3180.36699728875,0.0,1.0
2000-08-01,18.69,18.69,18.69,18.69,267,15.673106293234,15.673106293234,15.673106293234,15.673106293234,318.394446297749,0.0,1.0
2000-08-02,18.69,18.69,18.69,18.69,0,15.673106293234,15.673106293234,15.673106293234,15.673106293234,0,0.0,1.0
2000-08-03,19.0,19.0,19.0,19.0,667,15.9330668577552,15.9330668577552,15.9330668577552,15.9330668577552,795.389871462919,0.0,1.0
2000-08-04,18.25,18.5,17.88,18.5,16600,15.304130008107,15.5137756246564,14.9938544956139,15.5137756246564,19795.3101443545,0.0,1.0
2000-08-07,18.5,18.5,18.44,18.44,1000,15.5137756246564,15.5137756246564,15.4634606766846,15.4634606766846,1192.48856291292,0.0,1.0
2000-08-08,18.31,18.31,18.31,18.31,67,15.3544449560789,15.3544449560789,15.3544449560789,15.3544449560789,79.8967337151654,0.0,1.0
2000-08-09,18.06,18.06,18.06,18.06,67,15.1447993395295,15.1447993395295,15.1447993395295,15.1447993395295,79.8967337151653,0.0,1.0
2000-08-10,18.13,18.16,18.06,18.06,3867,15.2035001121633,15.2286575861492,15.1447993395295,15.1447993395295,4611.35327278425,0.0,1.0
2000-08-11,18.19,18.5,18.09,18.13,3267,15.2538150601352,15.5137756246564,15.1699568135154,15.2035001121633,3895.86013503649,0.0,1.0
2000-08-14,18.38,18.47,18.25,18.25,10200,15.4131457287127,15.4886181506705,15.304130008107,15.304130008107,12163.3833417118,0.0,1.0
2000-08-15,19.0,19.0,18.5,18.5,2400,15.9330668577552,15.9330668577552,15.5137756246564,15.5137756246564,2861.97255099101,0.0,1.0
2000-08-16,19.0,19.0,19.0,19.0,0,15.9330668577552,15.9330668577552,15.9330668577552,15.9330668577552,0,0.0,1.0
2000-08-17,18.63,18.63,18.63,18.63,67,15.6227913452621,15.6227913452621,15.6227913452621,15.6227913452621,79.8967337151656,0.0,1.0
2000-08-18,19.25,19.44,19.06,19.44,1800,16.1427124743047,16.3020431428822,15.9833818057271,16.3020431428822,2146.47941324325,0.0,1.0
2000-08-21,18.69,19.19,18.56,19.19,15600,15.673106293234,16.0923975263328,15.5640905726283,16.0923975263328,18602.8215814415,0.0,1.0
2000-08-22,18.63,18.63,18.63,18.63,267,15.6227913452621,15.6227913452621,15.6227913452621,15.6227913452621,318.39444629775,0.0,1.0
2000-08-23,18.25,18.63,18.25,18.63,800,15.304130008107,15.6227913452621,15.304130008107,15.6227913452621,953.990850330335,0.0,1.0
2000-08-24,18.25,18.25,18.25,18.25,0,15.304130008107,15.304130008107,15.304130008107,15.304130008107,0,0.0,1.0
2000-08-25,18.81,18.81,18.5,18.5,1200,15.7737361891777,15.7737361891777,15.5137756246564,15.5137756246564,1430.9862754955,0.0,1.0
2000-08-28,18.81,18.81,18.81,18.81,0,15.7737361891777,15.7737361891777,15.7737361891777,15.7737361891777,0,0.0,1.0
2000-08-29,18.81,18.81,18.38,18.39,467,15.7737361891777,15.7737361891777,15.4131457287127,15.4215315533747,556.892158880333,0.0,1.0
2000-08-30,18.81,18.81,18.81,18.81,200,15.7737361891777,15.7737361891777,15.7737361891777,15.7737361891777,238.497712582584,0.0,1.0
2000-08-31,18.5,18.69,18.5,18.69,3267,15.5137756246564,15.673106293234,15.5137756246564,15.673106293234,3895.86013503651,0.0,1.0
2000-09-01,18.19,18.2,18.19,18.2,1067,15.2538150601352,15.2622008847971,15.2538150601352,15.2622008847971,1272.38529662808,0.0,1.0
2000-09-05,18.19,18.88,18.19,18.88,2800,15.2538150601352,15.8324369618115,15.2538150601352,15.8324369618115,3338.96797615616,0.0,1.0
2000-09-06,18.5,18.5,18.19,18.19,2600,15.5137756246564,15.5137756246564,15.2538150601352,15.2538150601352,3100.47026357359,0.0,1.0
2000-09-07,18.25,18.88,18.19,18.44,6667,15.304130008107,15.8324369618115,15.2538150601352,15.4634606766846,7950.32124894043,0.0,1.0
2000-09-08,18.06,18.5,18.06,18.5,1867,15.1447993395295,15.5137756246564,15.1447993395295,15.5137756246564,2226.37614695841,0.0,1.0
2000-09-11,18.06,18.06,18.06,18.06,0,15.1447993395295,15.1447993395295,15.1447993395295,15.1447993395295,0,0.0,1.0
2000-09-12,18.38,18.38,18.0,18.0,400,15.4131457287127,15.4131457287127,15.0944843915576,15.0944843915576,476.995425165167,0.0,1.0
2000-09-13,18.38,18.38,18.38,18.38,0,15.4131457287127,15.4131457287127,15.4131457287127,15.4131457287127,0,0.0,1.0
2000-09-14,18.25,18.27,18.25,18.25,1867,15.304130008107,15.320901657431,15.304130008107,15.304130008107,2226.37614695842,0.0,1.0
2000-09-15,18.38,18.5,17.86,17.86,5800,15.4131457287127,15.5137756246564,14.9770828462899,14.9770828462899,6916.43366489493,0.0,1.0
2000-09-18,18.31,18.31,18.0,18.06,1267,15.3544449560789,15.3544449560789,15.0944843915576,15.1447993395295,1510.88300921066,0.0,1.0
2000-09-19,17.88,18.56,17.75,18.56,1667,14.9938544956139,15.5640905726283,14.8848387750082,15.5640905726283,1987.87843437583,0.0,1.0
2000-09-20,17.88,17.88,17.88,17.88,0,14.9938544956139,14.9938544956139,14.9938544956139,14.9938544956139,0,0.0,1.0
2000-09-21,18.25,18.44,18.25,18.44,3467,15.304130008107,15.4634606766846,15.304130008107,15.4634606766846,4134.35784761909,0.0,1.0
2000-09-22,18.06,18.2,18.06,18.2,200,15.1447993395295,15.2622008847971,15.1447993395295,15.2622008847971,238.497712582583,0.0,1.0
2000-09-25,18.06,18.06,18.06,18.06,0,15.1447993395295,15.1447993395295,15.1447993395295,15.1447993395295,0,0.0,1.0
2000-09-26,18.06,18.06,18.06,18.06,0,15.1447993395295,15.1447993395295,15.1447993395295,15.1447993395295,0,0.0,1.0
2000-09-27,18.44,18.44,18.0,18.0,200,15.4634606766846,15.4634606766846,15.0944843915576,15.0944843915576,238.497712582583,0.0,1.0
2000-09-28,18.5,18.5,18.38,18.44,6400,15.5137756246564,15.5137756246564,15.4131457287127,15.4634606766846,7631.92680264269,0.0,1.0
2000-09-29,18.5,18.5,18.25,18.25,3400,15.5137756246564,15.5137756246564,15.304130008107,15.304130008107,4054.46111390393,0.0,1.0
2000-10-02,18.13,18.5,18.13,18.44,4467,15.2035001121633,15.5137756246564,15.2035001121633,15.4634606766846,5326.846410532,0.0,1.0
2000-10-03,18.25,18.27,18.25,18.25,867,15.304130008107,15.320901657431,15.304130008107,15.304130008107,1033.8875840455,0.0,1.0
2000-10-04,18.0,18.0,18.0,18.0,2200,15.0944843915576,15.0944843915576,15.0944843915576,15.0944843915576,2623.47483840842,0.0,1.0
2000-10-05,18.5,18.5,18.0,18.0,10600,15.5137756246564,15.5137756246564,15.0944843915576,15.0944843915576,12640.378766877,0.0,1.0
2000-10-06,18.38,18.39,18.38,18.39,1000,15.4131457287127,15.4215315533747,15.4131457287127,15.4215315533747,1192.48856291292,0.0,1.0
2000-10-09,17.83,17.83,17.83,17.83,67,14.951925372304,14.951925372304,14.951925372304,14.951925372304,79.8967337151655,0.0,1.0
2000-10-10,18.56,18.56,18.56,18.56,67,15.5640905726283,15.5640905726283,15.5640905726283,15.5640905726283,79.8967337151654,0.0,1.0
2000-10-11,18.63,18.63,17.81,17.81,1200,15.6227913452621,15.6227913452621,14.93515372298,14.93515372298,1430.9862754955,0.0,1.0
2000-10-12,18.17,18.55,18.13,18.55,267,15.2370434108112,15.5557047479663,15.2035001121633,15.5557047479663,318.394446297749,0.0,1.0
2000-10-13,18.19,18.2,18.19,18.2,267,15.3544449560789,15.3628861022889,15.3544449560789,15.3628861022889,316.307754131952,0.12,1.0
2000-10-16,18.25,18.25,18.19,18.25,200,15.4050918333392,15.4050918333392,15.3544449560789,15.4050918333392,236.934647289852,0.0,1.0
2000-10-17,17.75,18.0,17.75,17.75,1067,14.9830345228367,15.1940631780879,14.9830345228367,14.9830345228367,1264.04634329136,0.0,1.0
2000-10-18,17.81,18.0,17.75,17.81,1200,15.033681400097,15.1940631780879,14.9830345228367,15.033681400097,1421.60788373912,0.0,1.0
2000-10-19,18.25,18.39,18.0,18.0,4067,15.4050918333392,15.5232678802798,15.1940631780879,15.1940631780879,4818.06605263914,0.0,1.0
2000-10-20,18.38,18.47,18.25,18.47,6000,15.5148267340698,15.5907970499602,15.4050918333392,15.5907970499602,7108.03941869557,0.0,1.0
2000-10-23,18.38,18.38,18.38,18.38,0,15.5148267340698,15.5148267340698,15.5148267340698,15.5148267340698,0,0.0,1.0
2000-10-24,18.81,18.81,18.31,18.31,4467,15.8777960211019,15.8777960211019,15.4557387105995,15.4557387105995,5291.93534721885,0.0,1.0
2000-10-25,18.5,19.13,18.5,18.81,2400,15.6161204885904,16.1479126998235,15.6161204885904,15.8777960211019,2843.21576747823,0.0,1.0
2000-10-26,18.25,18.5,18.25,18.5,267,15.4050918333392,15.6161204885904,15.4050918333392,15.6161204885904,316.307754131952,0.0,1.0
2000-10-27,18.25,18.73,18.25,18.73,3067,15.4050918333392,15.8102668514215,15.4050918333392,15.8102668514215,3633.39281618988,0.0,1.0
2000-10-30,17.63,18.33,16.75,18.33,13200,14.8817407683161,15.4726210030196,14.1389199018318,15.4726210030196,15637.6867211303,0.0,1.0
2000-10-31,18.31,18.31,17.31,18.0,667,15.4557387105995,15.4557387105995,14.6116240895946,15.1940631780879,790.177048711655,0.0,1.0
2000-11-01,17.33,17.81,17.33,17.81,667,14.6285063820147,15.033681400097,14.6285063820147,15.033681400097,790.177048711656,0.0,1.0
2000-11-02,17.33,17.33,17.33,17.33,0,14.6285063820147,14.6285063820147,14.6285063820147,14.6285063820147,0,0.0,1.0
2000-11-03,18.31,18.31,17.56,17.56,4800,15.4557387105995,15.4557387105995,14.8226527448458,14.8226527448458,5686.43153495644,0.0,1.0
2000-11-06,17.38,18.38,17.38,18.0,2600,14.6707121130649,15.5148267340698,14.6707121130649,15.1940631780879,3080.15041476808,0.0,1.0
2000-11-07,18.44,18.69,18.44,18.5,600,15.5654736113301,15.7765022665813,15.5654736113301,15.6161204885904,710.803941869557,0.0,1.0
2000-11-08,18.75,18.95,18.75,18.75,1267,15.8271491438416,15.9959720680426,15.8271491438416,15.8271491438416,1500.98099058122,0.0,1.0
2000-11-09,18.44,18.44,18.44,18.44,200,15.5654736113301,15.5654736113301,15.5654736113301,15.5654736113301,236.934647289852,0.0,1.0
2000-11-10,17.69,18.13,17.25,18.13,5200,14.9323876455764,15.3037980788186,14.5609772123343,15.3037980788186,6160.30082953617,0.0,1.0
2000-11-13,18.56,18.67,18.06,18.11,2467,15.6667673658507,15.7596199741612,15.2447100553482,15.2869157863985,2922.58887432032,0.0,1.0
2000-11-14,18.25,18.44,18.06,18.06,1000,15.4050918333392,15.5654736113301,15.2447100553482,15.2447100553482,1184.67323644926,0.0,1.0
2000-11-15,18.5,18.5,18.13,18.13,800,15.6161204885904,15.6161204885904,15.3037980788186,15.3037980788186,947.738589159409,0.0,1.0
2000-11-16,18.5,18.5,18.5,18.5,0,15.6161204885904,15.6161204885904,15.6161204885904,15.6161204885904,0,0.0,1.0
2000-11-17,18.06,19.0,17.75,18.0,3867,15.2447100553482,16.0381777990928,14.9830345228367,15.1940631780879,4581.13140534931,0.0,1.0
2000-11-20,18.0,18.0,18.0,18.0,267,15.1940631780879,15.1940631780879,15.1940631780879,15.1940631780879,316.307754131954,0.0,1.0
2000-11-21,17.88,17.88,17.75,17.88,267,15.0927694235674,15.0927694235674,14.9830345228367,15.0927694235674,316.307754131952,0.0,1.0
2000-11-22,17.86,17.86,17.86,17.86,267,15.0758871311473,15.0758871311473,15.0758871311473,15.0758871311473,316.307754131952,0.0,1.0
2000-11-24,17.88,17.88,17.88,17.88,3600,15.0927694235674,15.0927694235674,15.0927694235674,15.0927694235674,4264.82365121733,0.0,1.0
2000-11-27,17.5,17.56,17.5,17.56,1800,14.7720058675855,14.8226527448458,14.7720058675855,14.8226527448458,2132.41182560867,0.0,1.0
2000-11-28,17.92,17.92,17.92,17.92,67,15.1265340084076,15.1265340084076,15.1265340084076,15.1265340084076,79.3731068421003,0.0,1.0
2000-11-29,17.92,17.92,17.92,17.92,0,15.1265340084076,15.1265340084076,15.1265340084076,15.1265340084076,0,0.0,1.0
2000-11-30,18.5,18.5,17.5,17.5,35667,15.6161204885904,15.6161204885904,14.7720058675855,14.7720058675855,42253.7403244358,0.0,1.0
2000-12-01,18.75,18.78,18.55,18.77,4067,15.8271491438416,15.8524725824718,15.6583262196406,15.8440314362617,4818.06605263915,0.0,1.0
2000-12-04,17.75,17.95,17.56,17.94,8600,14.9830345228367,15.1518574470377,14.8226527448458,15.1434163008277,10188.1898334637,0.0,1.0
2000-12-05,17.88,18.33,17.56,18.09,1867,15.0927694235674,15.4726210030196,14.8226527448458,15.2700334939784,2211.78493245077,0.0,1.0
2000-12-06,17.69,18.41,17.63,18.13,1000,14.9323876455764,15.5401501726999,14.8817407683161,15.3037980788186,1184.67323644926,0.0,1.0
2000-12-07,18.31,18.44,17.88,18.0,4600,15.4557387105995,15.5654736113301,15.0927694235674,15.1940631780879,5449.49688766659,0.0,1.0
2000-12-08,18.38,18.44,18.38,18.44,3600,15.5148267340698,15.5654736113301,15.5148267340698,15.5654736113301,4264.82365121734,0.0,1.0
2000-12-11,18.44,18.44,18.39,18.39,2867,15.5654736113301,15.5654736113301,15.5232678802798,15.5232678802798,3396.45816890003,0.0,1.0
2000-12-12,18.44,18.44,18.31,18.31,600,15.5654736113301,15.5654736113301,15.4557387105995,15.4557387105995,710.803941869557,0.0,1.0
2000-12-13,18.38,18.38,18.38,18.38,1000,15.5148267340698,15.5148267340698,15.5148267340698,15.5148267340698,1184.67323644926,0.0,1.0
2000-12-14,18.38,18.44,18.38,18.44,1800,15.5148267340698,15.5654736113301,15.5148267340698,15.5654736113301,2132.41182560867,0.0,1.0
2000-12-15,18.06,18.44,17.88,18.44,8200,15.2447100553482,15.5654736113301,15.0927694235674,15.5654736113301,9714.32053888397,0.0,1.0
2000-12-18,17.75,18.0,17.75,18.0,1067,14.9830345228367,15.1940631780879,14.9830345228367,15.1940631780879,1264.04634329136,0.0,1.0
2000-12-19,18.5,18.5,17.75,17.94,13800,15.6161204885904,15.6161204885904,14.9830345228367,15.1434163008277,16348.4906629998,0.0,1.0
2000-12-20,18.44,18.5,18.38,18.5,2667,15.5654736113301,15.6161204885904,15.5148267340698,15.6161204885904,3159.52352161018,0.0,1.0
2000-12-21,18.06,18.5,18.06,18.13,13200,15.2447100553482,15.6161204885904,15.2447100553482,15.3037980788186,15637.6867211303,0.0,1.0
2000-12-22,18.53,18.63,18.06,18.06,4200,15.6414439272205,15.725855389321,15.2447100553482,15.2447100553482,4975.62759308691,0.0,1.0
2000-12-26,18.69,19.0,18.5,18.61,7467,15.7765022665813,16.0381777990928,15.6161204885904,15.7089730969009,8845.95505656665,0.0,1.0
2000-12-27,19.75,20.0,18.44,18.63,5467,16.6712637648465,16.8822924200977,15.5654736113301,15.725855389321,6476.60858366811,0.0,1.0
2000-12-28,20.44,20.44,19.38,19.56,13467,17.2537028533399,17.2537028533399,16.3589413550747,16.5108819868556,15953.9944752622,0.0,1.0
2000-12-29,19.94,20.38,19.81,20.0,19467,16.8316455428374,17.2030559760796,16.7219106421068,16.8822924200977,23062.0338939578,0.0,1.0
2001-01-02,18.44,20.0,18.44,20.0,4667,15.5654736113301,16.8822924200977,15.5654736113301,16.8822924200977,5528.8699945087,0.0,1.0
2001-01-03,19.44,19.44,18.44,18.44,62800,16.409588232335,16.409588232335,15.5654736113301,15.5654736113301,74397.4792490135,0.0,1.0
2001-01-04,19.94,19.94,18.38,19.56,6667,16.8316455428374,16.8316455428374,15.5148267340698,16.5108819868556,7898.21646740724,0.0,1.0
2001-01-05,18.69,18.69,18.31,18.34,5600,15.7765022665813,15.7765022665813,15.4557387105995,15.4810621492296,6634.17012411587,0.0,1.0
2001-01-08,19.0,19.94,18.38,18.5,6400,16.0381777990928,16.8316455428374,15.5148267340698,15.6161204885904,7581.90871327529,0.0,1.0
2001-01-09,19.33,19.33,19.0,19.0,667,16.3167356240244,16.3167356240244,16.0381777990928,16.0381777990928,790.17704871166,0.0,1.0
2001-01-10,20.25,20.5,19.0,19.84,7400,17.0933210753489,17.3043497306002,16.0381777990928,16.7472340807369,8766.58194972456,0.0,1.0
2001-01-11,19.5,20.09,19.13,20.06,2067,16.4602351095953,16.9582627359882,16.1479126998235,16.932939297358,2448.71957974062,0.0,1.0
2001-01-12,19.88,19.88,19.0,19.0,1200,16.7809986655771,16.7809986655771,16.0381777990928,16.0381777990928,1421.60788373912,0.0,1.0
2001-01-16,19.94,19.94,19.44,19.5,1000,16.8316455428374,16.8316455428374,16.409588232335,16.4602351095953,1184.67323644926,0.0,1.0
2001-01-17,19.63,20.0,19.63,19.81,2267,16.5699700103259,16.8822924200977,16.5699700103259,16.7219106421068,2685.65422703048,0.0,1.0
2001-01-18,19.53,19.63,19.0,19.63,2867,16.4855585482254,16.5699700103259,16.0381777990928,16.5699700103259,3396.45816890004,0.0,1.0
2001-01-19,19.94,19.94,18.75,18.75,9467,16.9413804435681,16.9413804435681,15.9303351713591,15.9303351713591,11142.6563277297,0.13,1.0
2001-01-22,20.06,20.13,19.31,19.31,14400,17.0433345886648,17.1028078399712,16.4061211818104,16.4061211818104,16948.7959352812,0.0,1.0
2001-01-23,20.25,20.38,19.03,19.03,15867,17.2047619850679,17.3152123089226,16.1682281765848,16.1682281765848,18675.454521188,0.0,1.0
2001-01-24,20.13,20.38,20.06,20.13,10200,17.1028078399712,17.3152123089226,17.0433345886648,17.1028078399712,12005.3971208242,0.0,1.0
2001-01-25,19.73,19.73,19.7,19.7,1067,16.7629606896488,16.7629606896488,16.7374721533747,16.7374721533747,1255.85869881564,0.0,1.0
2001-01-26,19.97,20.13,19.63,19.94,17867,16.9668689798422,17.1028078399712,16.6779989020682,16.9413804435681,21029.4539566438,0.0,1.0
2001-01-29,19.94,20.06,19.75,19.94,4467,16.9413804435681,17.0433345886648,16.7799530471649,16.9413804435681,5257.65773909037,0.0,1.0
2001-01-30,20.0,20.06,20.0,20.06,4000,16.9923575161164,17.0433345886648,16.9923575161164,17.0433345886648,4707.99887091147,0.0,1.0
2001-01-31,20.17,20.17,19.5,20.13,400,17.1367925550034,17.1367925550034,16.5675485782135,17.1028078399712,470.799887091147,0.0,1.0
2001-02-01,18.88,20.44,18.88,20.0,467,16.0407854952139,17.366189381471,16.0407854952139,16.9923575161164,549.658868178913,0.0,1.0
2001-02-02,19.22,19.27,18.94,19.06,1400,16.3296555729879,16.3721364667782,16.0917625677622,16.1937167128589,1647.79960481901,0.0,1.0
2001-02-05,18.31,18.91,18.13,18.88,6267,15.5565033060046,16.0662740314881,15.4035720883595,16.0407854952139,7376.25723100052,0.0,1.0
2001-02-06,18.25,19.3,18.25,19.0,4800,15.5055262334562,16.3976250030523,15.5055262334562,16.1427396403106,5649.59864509377,0.0,1.0
2001-02-07,19.13,19.38,18.47,18.63,1267,16.2531899641653,16.4655944331168,15.6924421661335,15.8283810262624,1491.25864236121,0.0,1.0
2001-02-08,18.5,19.13,18.5,19.0,10867,15.7179307024077,16.2531899641653,15.7179307024077,16.1427396403106,12790.4559325487,0.0,1.0
2001-02-09,18.77,19.08,18.5,18.69,2867,15.9473275288752,16.210709070375,15.7179307024077,15.8793580988108,3374.4581907258,0.0,1.0
2001-02-12,18.94,19.38,18.88,19.19,2600,16.0917625677622,16.4655944331168,16.0407854952139,16.3041670367137,3060.19926609246,0.0,1.0
2001-02-13,19.19,19.23,18.33,19.23,5667,16.3041670367137,16.3381517517459,15.5734956635207,16.3381517517459,6670.05740036382,0.0,1.0
2001-02-14,18.58,18.95,18.58,18.94,1067,15.7859001324721,16.1002587465203,15.7859001324721,16.0917625677622,1255.85869881564,0.0,1.0
2001-02-15,19.19,19.19,19.0,19.0,267,16.3041670367137,16.3041670367137,16.1427396403106,16.1427396403106,314.25892463334,0.0,1.0
2001-02-16,18.56,19.19,18.56,19.19,800,15.768907774956,16.3041670367137,15.768907774956,16.3041670367137,941.599774182294,0.0,1.0
2001-02-20,17.88,19.38,17.88,19.38,2667,15.1911676194081,16.4655944331168,15.1911676194081,16.4655944331168,3139.05824718021,0.0,1.0
2001-02-21,17.95,18.22,17.81,18.19,3000,15.2506408707145,15.480037697182,15.1316943681017,15.4545491609079,3530.99915318359,0.0,1.0
2001-02-22,17.81,17.81,17.81,17.81,200,15.1316943681017,15.1316943681017,15.1316943681017,15.1316943681017,235.399943545573,0.0,1.0
2001-02-23,18.94,18.94,17.94,18.13,2267,16.0917625677622,16.0917625677622,15.2421446919564,15.4035720883595,2668.25836008908,0.0,1.0
2001-02-26,18.94,18.94,18.52,18.94,800,16.0917625677622,16.0917625677622,15.7349230599238,16.0917625677622,941.599774182295,0.0,1.0
2001-02-27,18.5,18.5,18.0,18.38,2667,15.7179307024077,15.7179307024077,15.2931217645048,15.615976557311,3139.05824718021,0.0,1.0
2001-02-28,18.0,18.06,18.0,18.06,800,15.2931217645048,15.3440988370531,15.2931217645048,15.3440988370531,941.599774182291,0.0,1.0
2001-03-01,18.0,18.03,18.0,18.0,12067,15.2931217645048,15.3186103007789,15.2931217645048,15.2931217645048,14202.8555938221,0.0,1.0
2001-03-02,18.88,18.88,18.25,18.44,2200,16.0407854952139,16.0407854952139,15.5055262334562,15.6669536298593,2589.3993790013,0.0,1.0
2001-03-05,18.13,19.11,18.13,18.94,2867,15.4035720883595,16.2361976066492,15.4035720883595,16.0917625677622,3374.4581907258,0.0,1.0
2001-03-06,19.0,19.17,18.13,19.14,2000,16.1427396403106,16.2871746791976,15.4035720883595,16.2616861429234,2353.99943545573,0.0,1.0
2001-03-07,18.73,19.0,18.38,18.75,2867,15.913342813843,16.1427396403106,15.615976557311,15.9303351713591,3374.4581907258,0.0,1.0
2001-03-08,18.5,19.0,18.19,19.0,2267,15.7179307024077,16.1427396403106,15.4545491609079,16.1427396403106,2668.25836008907,0.0,1.0
2001-03-09,18.13,18.38,18.13,18.34,3200,15.4035720883595,15.615976557311,15.4035720883595,15.5819918422787,3766.39909672918,0.0,1.0
2001-03-12,18.13,18.38,18.13,18.13,7600,15.4035720883595,15.615976557311,15.4035720883595,15.4035720883595,8945.1978547318,0.0,1.0
2001-03-13,18.75,19.0,18.13,18.13,6267,15.9303351713591,16.1427396403106,15.4035720883595,15.4035720883595,7376.25723100055,0.0,1.0
2001-03-14,18.5,19.06,18.5,19.05,2200,15.7179307024077,16.1937167128589,15.7179307024077,16.1852205341009,2589.3993790013,0.0,1.0
2001-03-15,18.13,18.88,18.13,18.88,1200,15.4035720883595,16.0407854952139,15.4035720883595,16.0407854952139,1412.39966127344,0.0,1.0
2001-03-16,18.28,19.13,18.13,18.31,10467,15.5310147697304,16.2531899641653,15.4035720883595,15.5565033060046,12319.6560454576,0.0,1.0
2001-03-19,18.92,19.0,18.38,19.0,2000,16.0747702102461,16.1427396403106,15.615976557311,16.1427396403106,2353.99943545574,0.0,1.0
2001-03-20,18.13,18.88,18.13,18.19,11667,15.4035720883595,16.0407854952139,15.4035720883595,15.4545491609079,13732.055706731,0.0,1.0
2001-03-21,18.13,18.13,18.13,18.13,467,15.4035720883595,15.4035720883595,15.4035720883595,15.4035720883595,549.658868178914,0.0,1.0
2001-03-22,19.81,19.88,18.31,18.31,33067,16.8309301197133,16.8904033710197,15.5565033060046,15.5565033060046,38919.8496661074,0.0,1.0
2001-03-23,19.75,20.06,19.75,19.88,5467,16.7799530471649,17.0433345886648,16.7799530471649,16.8904033710197,6434.65745681827,0.0,1.0
2001-03-26,19.94,19.94,19.63,19.94,30267,16.9413804435681,16.9413804435681,16.6779989020682,16.9413804435681,35624.2504564692,0.0,1.0
2001-03-27,19.88,20.0,19.69,19.94,5467,16.8904033710197,16.9923575161164,16.7289759746166,16.9413804435681,6434.65745681825,0.0,1.0
2001-03-28,19.81,19.84,19.81,19.81,667,16.8309301197133,16.8564186559875,16.8309301197133,16.8309301197133,785.058811724487,0.0,1.0
2001-03-29,20.0,20.0,19.75,19.75,667,16.9923575161164,16.9923575161164,16.7799530471649,16.7799530471649,785.058811724487,0.0,1.0
2001-03-30,20.0,20.0,19.56,19.56,12067,16.9923575161164,16.9923575161164,16.6185256507618,16.6185256507618,14202.8555938222,0.0,1.0
2001-04-02,19.75,19.94,19.69,19.72,9867,16.7799530471649,16.9413804435681,16.7289759746166,16.7544645108908,11613.4562148209,0.0,1.0
2001-04-03,20.19,20.19,19.81,20.19,9800,17.1537849125195,17.1537849125195,16.8309301197133,17.1537849125195,11534.5972337331,0.0,1.0
2001-04-04,19.97,20.17,19.94,20.17,1267,16.9668689798422,17.1367925550034,16.9413804435681,17.1367925550034,1491.25864236121,0.0,1.0
2001-04-05,20.06,21.0,20.0,20.06,22667,17.0433345886648,17.8419753919222,16.9923575161164,17.0433345886648,26679.0526017375,0.0,1.0
2001-04-06,20.31,20.38,20.13,20.13,2067,17.2557390576162,17.3152123089226,17.1028078399712,17.1028078399712,2432.8584165435,0.0,1.0
2001-04-09,20.2,20.71,20.0,20.71,4000,17.1622810912776,17.5955862079385,16.9923575161164,17.5955862079385,4707.99887091146,0.0,1.0
2001-04-10,20.1,20.26,20.0,20.26,2800,17.077319303697,17.2132581638259,16.9923575161164,17.2132581638259,3295.59920963802,0.0,1.0
2001-04-11,20.3,20.3,20.0,20.1,3867,17.2472428788582,17.2472428788582,16.9923575161164,17.077319303697,4551.45790845365,0.0,1.0
2001-04-12,20.24,20.3,20.24,20.3,800,17.3067161301646,17.3580206246216,17.3067161301646,17.3580206246216,935.590546364731,0.13,1.0
2001-04-16,19.9,20.0,19.75,20.0,3000,17.0159906615748,17.1014981523365,16.8877294254323,17.1014981523365,3508.46454886776,0.0,1.0
2001-04-17,20.15,20.2,20.0,20.0,1667,17.229759388479,17.2725131338599,17.1014981523365,17.1014981523365,1949.53680098752,0.0,1.0
2001-04-18,20.24,20.24,20.0,20.15,3800,17.3067161301646,17.3067161301646,17.1014981523365,17.229759388479,4444.05509523247,0.0,1.0
2001-04-19,19.88,20.24,19.88,20.24,3467,16.9988891634225,17.3067161301646,16.9988891634225,17.3067161301646,4054.61553030816,0.0,1.0
2001-04-20,20.12,20.12,19.75,19.88,6200,17.2041071412505,17.2041071412505,16.8877294254323,16.9988891634225,7250.8267343267,0.0,1.0
2001-04-23,20.12,20.12,20.12,20.12,0,17.2041071412505,17.2041071412505,17.2041071412505,17.2041071412505,0,0.0,1.0
2001-04-24,20.12,20.12,20.12,20.12,1600,17.2041071412505,17.2041071412505,17.2041071412505,17.2041071412505,1871.18109272947,0.0,1.0
2001-04-25,20.21,20.22,20.02,20.11,3467,17.2810638829361,17.2896146320122,17.1185996504889,17.1955563921744,4054.61553030815,0.0,1.0
2001-04-26,20.21,20.21,20.21,20.21,0,17.2810638829361,17.2810638829361,17.2810638829361,17.2810638829361,0,0.0,1.0
2001-04-27,20.08,20.25,20.08,20.23,1467,17.1699041449459,17.3152668792407,17.1699041449459,17.2981653810884,1715.63916439633,0.0,1.0
2001-04-30,20.83,20.83,20.08,20.08,3867,17.8112103256585,17.8112103256585,17.1699041449459,17.1699041449459,4522.41080349052,0.0,1.0
2001-05-01,20.43,20.5,20.3,20.4,1467,17.4691803626118,17.5290356061449,17.3580206246216,17.4435281153832,1715.63916439632,0.0,1.0
2001-05-02,20.5,20.5,20.44,20.44,600,17.5290356061449,17.5290356061449,17.4777311116879,17.4777311116879,701.692909773551,0.0,1.0
2001-05-03,20.12,20.2,20.11,20.11,1600,17.2041071412505,17.2725131338599,17.1955563921744,17.1955563921744,1871.18109272947,0.0,1.0
2001-05-04,20.85,20.85,20.11,20.11,4200,17.8283118238108,17.8283118238108,17.1955563921744,17.1955563921744,4911.85036841486,0.0,1.0
2001-05-07,20.13,20.9,20.13,20.9,6267,17.2126578903267,17.8710655691917,17.2126578903267,17.8710655691917,7329.18244258473,0.0,1.0
2001-05-08,20.13,20.5,20.13,20.13,2667,17.2126578903267,17.5290356061449,17.2126578903267,17.2126578903267,3119.02498394343,0.0,1.0
2001-05-09,20.13,20.13,20.13,20.13,4800,17.2126578903267,17.2126578903267,17.2126578903267,17.2126578903267,5613.5432781884,0.0,1.0
2001-05-10,20.3,20.3,20.14,20.14,10600,17.3580206246216,17.3580206246216,17.2212086394029,17.2212086394029,12396.5747393327,0.0,1.0
2001-05-11,20.2,20.45,20.14,20.14,600,17.2725131338599,17.4862818607641,17.2212086394029,17.2212086394029,701.692909773549,0.0,1.0
2001-05-14,20.45,20.45,20.45,20.45,67,17.4862818607641,17.4862818607641,17.4862818607641,17.4862818607641,78.3557082580464,0.0,1.0
2001-05-15,20.34,20.45,20.0,20.15,867,17.3922236209262,17.4862818607641,17.1014981523365,17.229759388479,1013.94625462278,0.0,1.0
2001-05-16,20.63,20.89,20.49,20.64,5067,17.6401953441351,17.8625148201155,17.5204848570688,17.6487460932113,5925.79662303763,0.0,1.0
2001-05-17,20.08,20.91,20.08,20.66,5067,17.1699041449459,17.8796163182678,17.1699041449459,17.6658475913636,5925.79662303762,0.0,1.0
2001-05-18,20.1,20.42,20.08,20.42,667,17.1870056430982,17.4606296135356,17.1699041449459,17.4606296135356,780.048618031596,0.0,1.0
2001-05-21,20.65,20.65,20.11,20.11,1067,17.6572968422875,17.6572968422875,17.1955563921744,17.1955563921744,1247.84389121396,0.0,1.0
2001-05-22,20.17,20.5,20.11,20.11,8800,17.2468608866314,17.5290356061449,17.1955563921744,17.1955563921744,10291.4960100121,0.0,1.0
2001-05-23,20.45,20.5,20.12,20.12,800,17.4862818607641,17.5290356061449,17.2041071412505,17.2041071412505,935.590546364733,0.0,1.0
2001-05-24,20.49,20.5,20.12,20.5,20600,17.5204848570688,17.5290356061449,17.2041071412505,17.5290356061449,24091.4565688918,0.0,1.0
2001-05-25,20.48,20.5,20.12,20.12,3000,17.5119341079926,17.5290356061449,17.2041071412505,17.2041071412505,3508.46454886775,0.0,1.0
2001-05-29,20.31,20.31,20.12,20.15,3667,17.3665713736977,17.3665713736977,17.2041071412505,17.229759388479,4288.51316689935,0.0,1.0
2001-05-30,20.13,20.31,20.13,20.13,9267,17.2126578903267,17.3665713736977,17.2126578903267,17.2126578903267,10837.6469914525,0.0,1.0
2001-05-31,20.3,20.3,20.13,20.13,1067,17.3580206246216,17.3580206246216,17.2126578903267,17.2126578903267,1247.84389121396,0.0,1.0
2001-06-01,20.3,20.3,20.13,20.13,467,17.3580206246216,17.3580206246216,17.2126578903267,17.2126578903267,546.150981440412,0.0,1.0
2001-06-04,20.49,20.49,20.13,20.13,1067,17.5204848570688,17.5204848570688,17.2126578903267,17.2126578903267,1247.84389121396,0.0,1.0
2001-06-05,20.49,20.5,20.4,20.49,5067,17.5204848570688,17.5290356061449,17.4435281153832,17.5204848570688,5925.79662303762,0.0,1.0
2001-06-06,20.55,20.55,20.55,20.55,67,17.5717893515258,17.5717893515258,17.5717893515258,17.5717893515258,78.3557082580463,0.0,1.0
2001-06-07,20.49,20.49,20.13,20.13,1200,17.5204848570688,17.5204848570688,17.2126578903267,17.2126578903267,1403.3858195471,0.0,1.0
2001-06-08,20.34,20.34,20.34,20.34,267,17.3922236209262,17.3922236209262,17.3922236209262,17.3922236209262,312.25334484923,0.0,1.0
2001-06-11,20.13,20.13,20.13,20.13,1200,17.2126578903267,17.2126578903267,17.2126578903267,17.2126578903267,1403.3858195471,0.0,1.0
2001-06-12,20.45,20.45,20.13,20.13,467,17.4862818607641,17.4862818607641,17.2126578903267,17.2126578903267,546.150981440413,0.0,1.0
2001-06-13,20.3,20.5,20.13,20.13,3000,17.3580206246216,17.5290356061449,17.2126578903267,17.2126578903267,3508.46454886774,0.0,1.0
2001-06-14,20.09,20.25,20.09,20.25,1067,17.178454894022,17.3152668792407,17.178454894022,17.3152668792407,1247.84389121397,0.0,1.0
2001-06-15,20.35,20.4,20.19,20.35,13067,17.4007743700024,17.4435281153832,17.2639623847837,17.4007743700024,15281.702086685,0.0,1.0
2001-06-18,20.09,20.4,20.09,20.4,1067,17.178454894022,17.4435281153832,17.178454894022,17.4435281153832,1247.84389121397,0.0,1.0
2001-06-19,20.09,20.24,20.09,20.09,2267,17.178454894022,17.3067161301646,17.178454894022,17.178454894022,2651.22971076107,0.0,1.0
2001-06-20,20.4,20.4,20.25,20.25,3600,17.4435281153832,17.4435281153832,17.3152668792407,17.3152668792407,4210.15745864131,0.0,1.0
2001-06-21,20.59,20.59,20.31,20.4,10867,17.6059923478304,17.6059923478304,17.3665713736977,17.4435281153832,12708.828084182,0.0,1.0
2001-06-22,20.15,20.59,20.15,20.59,1267,17.229759388479,17.6059923478304,17.229759388479,17.6059923478304,1481.74152780515,0.0,1.0
2001-06-25,20.09,20.5,20.09,20.15,3000,17.178454894022,17.5290356061449,17.178454894022,17.229759388479,3508.46454886776,0.0,1.0
2001-06-26,20.56,20.74,20.16,20.43,7000,17.5803401006019,17.734253583973,17.2383101375552,17.4691803626118,8186.41728069143,0.0,1.0
2001-06-27,20.59,20.6,20.13,20.21,5867,17.6059923478304,17.6145430969066,17.2126578903267,17.2810638829361,6861.38716940238,0.0,1.0
2001-06-28,20.7,20.8,20.4,20.59,9400,17.7000505876683,17.78555807843,17.4435281153832,17.6059923478304,10993.1889197856,0.0,1.0
2001-06-29,21.43,21.5,20.7,20.7,16067,18.3242552702286,18.3841105137618,17.7000505876683,17.7000505876683,18790.1666355527,0.0,1.0
2001-07-02,21.2,21.99,21.2,21.25,12267,18.1275880414767,18.803097218494,18.1275880414767,18.1703417868576,14346.1115403202,0.0,1.0
2001-07-03,21.99,21.99,21.25,21.99,1400,18.803097218494,18.803097218494,18.1703417868576,18.803097218494,1637.28345613828,0.0,1.0
2001-07-05,21.32,21.9,21.14,21.9,1200,18.2301970303907,18.7261404768085,18.0762835470197,18.7261404768085,1403.3858195471,0.0,1.0
2001-07-06,21.75,21.75,21.14,21.14,13600,18.597879240666,18.597879240666,18.0762835470197,18.0762835470197,15905.0392882004,0.0,1.0
2001-07-09,21.75,21.75,20.75,21.14,1800,18.597879240666,18.597879240666,17.7428043330491,18.0762835470197,2105.07872932065,0.0,1.0
2001-07-10,22.0,22.0,21.09,21.75,17400,18.8116479675702,18.8116479675702,18.0335298016389,18.597879240666,20349.0943834329,0.0,1.0
2001-07-11,21.0,22.0,20.93,22.0,2400,17.9565730599533,18.8116479675702,17.8967178164202,18.8116479675702,2806.77163909421,0.0,1.0
2001-07-12,22.0,22.0,21.7,21.85,4800,18.8116479675702,18.8116479675702,18.5551254952851,18.6833867314276,5613.54327818839,0.0,1.0
2001-07-13,21.91,21.95,21.91,21.95,400,18.8458509638748,18.8802568989983,18.8458509638748,18.8802568989983,465.036045164504,0.13,1.0
2001-07-16,21.74,21.9,21.74,21.74,2200,18.6996257396001,18.837249480094,18.6996257396001,18.6996257396001,2557.69824840477,0.0,1.0
2001-07-17,21.4,21.4,20.5,20.87,1000,18.4071752910507,18.4071752910507,17.6330417507729,17.9512966506649,1162.59011291126,0.0,1.0
2001-07-18,20.65,21.9,20.55,20.55,1600,17.7620640074859,18.837249480094,17.6760491696772,17.6760491696772,1860.14418065801,0.0,1.0
2001-07-19,21.62,21.8,21.62,21.64,400,18.5964079342298,18.7512346422853,18.5964079342298,18.6136109017915,465.036045164502,0.0,1.0
2001-07-20,21.65,21.9,21.59,21.59,3867,18.6222123855724,18.837249480094,18.5706034828872,18.5706034828872,4495.73596662783,0.0,1.0
2001-07-23,21.4,21.65,21.3,21.65,1400,18.4071752910507,18.6222123855724,18.3211604532421,18.6222123855724,1627.62615807576,0.0,1.0
2001-07-24,20.95,21.27,20.95,21.25,3800,18.0201085209118,18.2953560018995,18.0201085209118,18.2781530343378,4417.84242906279,0.0,1.0
2001-07-25,21.0,21.0,21.0,21.0,400,18.0631159398161,18.0631159398161,18.0631159398161,18.0631159398161,465.036045164504,0.0,1.0
2001-07-26,21.6,21.6,21.0,21.0,1600,18.579204966668,18.579204966668,18.0631159398161,18.0631159398161,1860.14418065802,0.0,1.0
2001-07-27,21.75,21.85,21.75,21.85,200,18.708227223381,18.7942420611897,18.708227223381,18.7942420611897,232.518022582252,0.0,1.0
2001-07-30,21.28,21.79,21.05,21.07,1467,18.3039574856804,18.7426331585045,18.1061233587205,18.1233263262822,1705.51969564081,0.0,1.0
2001-07-31,20.55,22.0,20.55,21.85,1400,17.6760491696772,18.9232643179026,17.6760491696772,18.7942420611897,1627.62615807576,0.0,1.0
2001-08-01,20.55,20.55,20.55,20.55,200,17.6760491696772,17.6760491696772,17.6760491696772,17.6760491696772,232.518022582252,0.0,1.0
2001-08-02,20.75,20.75,20.75,20.75,400,17.8480788452945,17.8480788452945,17.8480788452945,17.8480788452945,465.036045164504,0.0,1.0
2001-08-03,21.03,21.75,20.78,21.75,3067,18.0889203911587,18.708227223381,17.8738832966371,18.708227223381,3565.66387629884,0.0,1.0
2001-08-06,21.57,21.7,21.0,21.7,1000,18.5534005153254,18.6652198044767,18.0631159398161,18.6652198044767,1162.59011291126,0.0,1.0
2001-08-07,21.54,21.54,20.5,20.75,800,18.5275960639828,18.5275960639828,17.6330417507729,17.8480788452945,930.072090329009,0.0,1.0
2001-08-08,19.87,20.48,19.87,20.48,1267,17.0911482725784,17.6158387832112,17.0911482725784,17.6158387832112,1473.00167305857,0.0,1.0
2001-08-09,20.7,20.7,20.7,20.7,867,17.8050714263902,17.8050714263902,17.8050714263902,17.8050714263902,1007.96562789406,0.0,1.0
2001-08-10,21.48,21.51,20.5,20.5,1400,18.4759871612977,18.5017916126403,17.6330417507729,17.6330417507729,1627.62615807576,0.0,1.0
2001-08-13,20.99,20.99,20.75,20.97,4267,18.0545144560353,18.0545144560353,17.8480788452945,18.0373114884736,4960.77201179233,0.0,1.0
2001-08-14,20.83,21.06,20.7,20.99,9800,17.9168907155414,18.1147248425013,17.8050714263902,18.0545144560353,11393.3831065304,0.0,1.0
2001-08-15,19.98,20.82,19.5,20.82,8000,17.1857645941679,17.9082892317606,16.7728933726864,17.9082892317606,9300.72090329008,0.0,1.0
2001-08-16,20.49,20.75,19.58,20.5,800,17.624440266992,17.8480788452945,16.8417052429333,17.6330417507729,930.072090329008,0.0,1.0
2001-08-17,20.4,20.46,20.4,20.46,4400,17.5470269129643,17.5986358156494,17.5470269129643,17.5986358156494,5115.39649680952,0.0,1.0
2001-08-20,20.49,20.49,19.65,20.46,2200,17.624440266992,17.624440266992,16.9019156293994,17.5986358156494,2557.69824840477,0.0,1.0
2001-08-21,19.65,20.45,19.65,20.1,1400,16.9019156293994,17.5900343318686,16.9019156293994,17.2889823995383,1627.62615807576,0.0,1.0
2001-08-22,20.47,20.47,19.6,19.65,10467,17.6072372994303,17.6072372994303,16.8589082104951,16.9019156293994,12168.8307118421,0.0,1.0
2001-08-23,20.22,20.44,20.22,20.44,1467,17.3922002049087,17.5814328480877,17.3922002049087,17.5814328480877,1705.51969564081,0.0,1.0
2001-08-24,20.44,20.47,20.28,20.3,867,17.5814328480877,17.6072372994303,17.4438091075939,17.4610120751556,1007.96562789406,0.0,1.0
2001-08-27,20.46,20.47,20.0,20.47,1000,17.5986358156494,17.6072372994303,17.2029675617297,17.6072372994303,1162.59011291126,0.0,1.0
2001-08-28,19.6,20.12,19.6,19.76,600,16.8589082104951,17.3061853671,16.8589082104951,16.9965319509889,697.554067746754,0.0,1.0
2001-08-29,19.6,19.6,19.6,19.6,0,16.8589082104951,16.8589082104951,16.8589082104951,16.8589082104951,0,0.0,1.0
2001-08-30,19.98,20.14,19.97,20.14,1200,17.1857645941679,17.3233883346618,17.1771631103871,17.3233883346618,1395.10813549351,0.0,1.0
2001-08-31,20.0,20.0,19.6,19.6,13800,17.2029675617297,17.2029675617297,16.8589082104951,16.8589082104951,16043.7435581753,0.0,1.0
2001-09-04,19.9,19.9,19.61,19.61,400,17.116952723921,17.116952723921,16.8675096942759,16.8675096942759,465.036045164504,0.0,1.0
2001-09-05,19.6,19.74,19.6,19.74,800,16.8589082104951,16.9793289834272,16.8589082104951,16.9793289834272,930.072090329005,0.0,1.0
2001-09-06,19.5,19.6,19.5,19.6,667,16.7728933726864,16.8589082104951,16.7728933726864,16.8589082104951,775.44760531181,0.0,1.0
2001-09-07,19.08,19.5,19.08,19.5,2800,16.4116310538901,16.7728933726864,16.4116310538901,16.7728933726864,3255.25231615152,0.0,1.0
2001-09-10,19.65,19.68,19.05,19.05,3667,16.9019156293994,16.927720080742,16.3858266025475,16.3858266025475,4263.21794404558,0.0,1.0
2001-09-17,19.73,19.74,19.01,19.74,2400,16.9707274996463,16.9793289834272,16.351420667424,16.9793289834272,2790.21627098702,0.0,1.0
2001-09-18,19.06,19.74,19.06,19.72,3467,16.3944280863284,16.9793289834272,16.3944280863284,16.9621260158654,4030.69992146332,0.0,1.0
2001-09-19,19.4,19.74,18.5,19.74,3800,16.6868785348778,16.9793289834272,15.9127449945999,16.9793289834272,4417.84242906277,0.0,1.0
2001-09-20,19.0,19.74,18.81,19.74,3667,16.3428191836432,16.9793289834272,16.1793909918067,16.9793289834272,4263.21794404558,0.0,1.0
2001-09-21,19.74,19.74,19.0,19.74,15267,16.9793289834272,16.9793289834272,16.3428191836432,16.9793289834272,17749.2632538162,0.0,1.0
2001-09-24,19.69,19.74,19.5,19.74,2800,16.9363215645229,16.9793289834272,16.7728933726864,16.9793289834272,3255.25231615151,0.0,1.0
2001-09-25,19.71,19.71,19.0,19.0,13467,16.9535245320846,16.9535245320846,16.3428191836432,16.3428191836432,15656.6010505759,0.0,1.0
2001-09-26,19.2,19.42,19.2,19.2,600,16.5148488592605,16.7040815024395,16.5148488592605,16.5148488592605,697.554067746754,0.0,1.0
2001-09-27,19.64,19.64,19.63,19.64,1267,16.8933141456185,16.8933141456185,16.8847126618377,16.8933141456185,1473.00167305857,0.0,1.0
2001-09-28,19.74,19.74,19.5,19.69,7467,16.9793289834272,16.9793289834272,16.7728933726864,16.9363215645229,8681.06037310835,0.0,1.0
2001-10-01,19.25,19.5,19.25,19.5,867,16.5578562781648,16.7728933726864,16.5578562781648,16.7728933726864,1007.96562789406,0.0,1.0
2001-10-02,19.45,19.55,19.0,19.55,1867,16.7298859537821,16.8159007915907,16.3428191836432,16.8159007915907,2170.55574080532,0.0,1.0
2001-10-03,19.6,19.67,19.45,19.67,13667,16.8589082104951,16.9191185969611,16.7298859537821,16.9191185969611,15889.1190731581,0.0,1.0
2001-10-04,19.05,19.74,19.05,19.74,1267,16.3858266025475,16.9793289834272,16.3858266025475,16.9793289834272,1473.00167305856,0.0,1.0
2001-10-05,19.05,19.45,19.05,19.45,2067,16.3858266025475,16.7298859537821,16.3858266025475,16.7298859537821,2403.07376338757,0.0,1.0
2001-10-08,19.41,19.41,19.41,19.41,67,16.6954800186586,16.6954800186586,16.6954800186586,16.6954800186586,77.8935375650545,0.0,1.0
2001-10-09,19.0,19.05,19.0,19.05,1000,16.3428191836432,16.3858266025475,16.3428191836432,16.3858266025475,1162.59011291126,0.0,1.0
2001-10-10,19.1,19.1,19.0,19.05,1400,16.4288340214518,16.4288340214518,16.3428191836432,16.3858266025475,1627.62615807576,0.0,1.0
2001-10-11,19.4,19.44,19.15,19.15,2400,16.6868785348778,16.7212844700012,16.4718414403562,16.4718414403562,2790.21627098701,0.0,1.0
2001-10-12,19.35,19.35,19.0,19.0,1400,16.7556904051247,16.7556904051247,16.4526159016728,16.4526159016728,1616.76417652803,0.13,1.0
2001-10-15,19.43,19.43,19.0,19.36,400,16.8249645773423,16.8249645773423,16.4526159016728,16.7643496766519,461.93262186515,0.0,1.0
2001-10-16,19.44,19.44,19.0,19.44,3400,16.8336238488695,16.8336238488695,16.4526159016728,16.8336238488695,3926.42728585377,0.0,1.0
2001-10-17,19.44,19.44,19.44,19.44,67,16.8336238488695,16.8336238488695,16.8336238488695,16.8336238488695,77.3737141624126,0.0,1.0
2001-10-18,19.0,19.0,19.0,19.0,867,16.4526159016728,16.4526159016728,16.4526159016728,16.4526159016728,1001.23895789272,0.0,1.0
2001-10-19,19.44,19.44,19.0,19.4,7600,16.8336238488695,16.8336238488695,16.4526159016728,16.7989867627607,8776.71981543784,0.0,1.0
2001-10-22,19.44,19.44,19.4,19.44,2000,16.8336238488695,16.8336238488695,16.7989867627607,16.8336238488695,2309.66310932575,0.0,1.0
2001-10-23,19.41,19.44,19.01,19.44,4000,16.8076460342879,16.8336238488695,16.4612751732,16.8336238488695,4619.3262186515,0.0,1.0
2001-10-24,19.4,19.84,19.4,19.44,3000,16.7989867627607,17.1799947099573,16.7989867627607,16.8336238488695,3464.49466398863,0.0,1.0
2001-10-25,19.89,20.0,19.32,19.83,3600,17.2232910675933,17.3185430543924,16.7297125905431,17.1713354384301,4157.39359678635,0.0,1.0
2001-10-26,19.62,19.99,19.5,19.99,8200,16.989490736359,17.3098837828652,16.8855794780326,17.3098837828652,9469.61874823559,0.0,1.0
2001-10-29,19.52,19.52,19.52,19.52,267,16.902898021087,16.902898021087,16.902898021087,16.902898021087,308.340025094989,0.0,1.0
2001-10-30,19.51,19.53,19.5,19.53,3867,16.8942387495598,16.9115572926142,16.8855794780326,16.9115572926142,4465.73362188135,0.0,1.0
2001-10-31,19.05,19.49,19.05,19.47,3000,16.4959122593088,16.8769202065054,16.4959122593088,16.859601663451,3464.49466398863,0.0,1.0
2001-11-01,19.49,19.49,19.35,19.35,5800,16.8769202065054,16.8769202065054,16.7556904051247,16.7556904051247,6698.0230170447,0.0,1.0
2001-11-02,19.14,19.41,19.14,19.41,800,16.5738457030536,16.8076460342879,16.5738457030536,16.8076460342879,923.8652437303,0.0,1.0
2001-11-05,19.07,19.49,19.07,19.49,667,16.5132308023632,16.8769202065054,16.5132308023632,16.8769202065054,770.272646960139,0.0,1.0
2001-11-06,19.49,19.49,19.49,19.49,800,16.8769202065054,16.8769202065054,16.8769202065054,16.8769202065054,923.865243730304,0.0,1.0
2001-11-07,19.17,19.44,19.17,19.44,1667,16.5998235176352,16.8336238488695,16.5998235176352,16.8336238488695,1925.10420162301,0.0,1.0
2001-11-08,20.0,20.0,19.17,19.17,42800,17.3185430543924,17.3185430543924,16.5998235176352,16.5998235176352,49426.7905395713,0.0,1.0
2001-11-09,19.62,19.97,19.5,19.5,30867,16.989490736359,17.2925652398109,16.8855794780326,16.8855794780326,35646.185597779,0.0,1.0
2001-11-12,19.9,19.9,19.6,19.6,5400,17.2319503391205,17.2319503391205,16.9721721933046,16.9721721933046,6236.09039517953,0.0,1.0
2001-11-13,20.0,20.0,20.0,20.0,267,17.3185430543924,17.3185430543924,17.3185430543924,17.3185430543924,308.340025094989,0.0,1.0
2001-11-14,20.2,20.2,19.74,20.0,3800,17.4917284849364,17.4917284849364,17.0934019946853,17.3185430543924,4388.35990771893,0.0,1.0
2001-11-15,20.1,20.12,19.94,19.94,7200,17.4051357696644,17.4224543127188,17.2665874252293,17.2665874252293,8314.78719357272,0.0,1.0
2001-11-16,20.13,20.13,20.1,20.12,1600,17.431113584246,17.431113584246,17.4051357696644,17.4224543127188,1847.7304874606,0.0,1.0
2001-11-19,20.02,20.24,20.0,20.0,5200,17.3358615974468,17.5263655710452,17.3185430543924,17.3185430543924,6005.12408424697,0.0,1.0
2001-11-20,20.18,20.24,19.9,19.9,467,17.474409941882,17.5263655710452,17.2319503391205,17.2319503391205,539.306336027563,0.0,1.0
2001-11-21,20.5,20.5,20.15,20.5,14867,17.7515066307523,17.7515066307523,17.4484321273004,17.7515066307523,17168.880723173,0.0,1.0
2001-11-23,20.5,20.71,20.5,20.71,2000,17.7515066307523,17.9333513328234,17.7515066307523,17.9333513328234,2309.66310932575,0.0,1.0
2001-11-26,20.42,20.77,20.29,20.29,8867,17.6822324585347,17.9853069619866,17.5696619286811,17.5696619286811,10239.8913951957,0.0,1.0
2001-11-27,20.33,20.84,20.3,20.3,10800,17.6042990147899,18.0459218626769,17.5783212002083,17.5783212002083,12472.1807903591,0.0,1.0
2001-11-28,20.5,20.65,20.5,20.65,667,17.7515066307523,17.8813957036602,17.7515066307523,17.8813957036602,770.272646960137,0.0,1.0
2001-11-29,20.6,20.6,20.29,20.29,3400,17.8380993460242,17.8380993460242,17.5696619286811,17.5696619286811,3926.42728585379,0.0,1.0
2001-11-30,20.21,20.6,20.21,20.36,8600,17.5003877564636,17.8380993460242,17.5003877564636,17.6302768293715,9931.55137010072,0.0,1.0
2001-12-03,20.35,20.54,20.21,20.54,3400,17.6216175578443,17.786143716861,17.5003877564636,17.786143716861,3926.42728585379,0.0,1.0
2001-12-04,20.55,20.55,20.21,20.21,1200,17.7948029883882,17.7948029883882,17.5003877564636,17.5003877564636,1385.79786559546,0.0,1.0
2001-12-05,20.32,20.6,20.3,20.3,11800,17.5956397432627,17.8380993460242,17.5783212002083,17.5783212002083,13627.012345022,0.0,1.0
2001-12-06,20.49,20.7,20.41,20.7,11200,17.7428473592251,17.9246920612962,17.6735731870075,17.9246920612962,12934.1134122242,0.0,1.0
2001-12-07,20.48,20.5,20.24,20.5,5800,17.7341880876979,17.7515066307523,17.5263655710452,17.7515066307523,6698.02301704467,0.0,1.0
2001-12-10,20.24,20.5,20.24,20.48,2400,17.5263655710452,17.7515066307523,17.5263655710452,17.7341880876979,2771.5957311909,0.0,1.0
2001-12-11,20.55,20.55,20.55,20.55,200,17.7948029883882,17.7948029883882,17.7948029883882,17.7948029883882,230.966310932576,0.0,1.0
2001-12-12,20.45,20.45,20.21,20.23,1067,17.7082102731163,17.7082102731163,17.5003877564636,17.517706299518,1232.20526882529,0.0,1.0
2001-12-13,20.6,20.6,20.42,20.45,1067,17.8380993460242,17.8380993460242,17.6822324585347,17.7082102731163,1232.20526882529,0.0,1.0
2001-12-14,20.65,20.65,20.21,20.65,2867,17.8813957036602,17.8813957036602,17.5003877564636,17.8813957036602,3310.90206721847,0.0,1.0
2001-12-17,21.0,21.0,20.64,20.64,2667,18.1844702071121,18.1844702071121,17.872736432133,17.872736432133,3079.93575628589,0.0,1.0
2001-12-18,21.0,21.0,20.69,21.0,2400,18.1844702071121,18.1844702071121,17.916032789769,18.1844702071121,2771.5957311909,0.0,1.0
2001-12-19,21.0,21.17,20.67,21.0,4600,18.1844702071121,18.3316778230744,17.8987142467146,18.1844702071121,5312.22515144923,0.0,1.0
2001-12-20,21.18,21.29,21.05,21.29,4400,18.3403370946016,18.4355890814008,18.227766564748,18.4355890814008,5081.25884051666,0.0,1.0
2001-12-21,21.55,21.58,21.0,21.3,37267,18.6607301411079,18.6867079556894,18.1844702071121,18.444248352928,43037.1075476214,0.0,1.0
2001-12-24,21.58,21.58,20.98,20.98,600,18.6867079556894,18.6867079556894,18.1671516640577,18.1671516640577,692.898932797728,0.0,1.0
2001-12-26,21.6,22.0,21.11,21.58,5267,18.7040264987438,19.0503973598317,18.2797221939112,18.6867079556894,6082.49779840939,0.0,1.0
2001-12-27,21.89,22.0,21.08,22.0,4800,18.9551453730325,19.0503973598317,18.2537443793296,19.0503973598317,5543.19146238182,0.0,1.0
2001-12-28,21.5,21.89,21.48,21.89,2267,18.6174337834719,18.9551453730325,18.6001152404175,18.9551453730325,2618.00313442074,0.0,1.0
2001-12-31,21.48,21.48,20.81,21.48,4800,18.6001152404175,18.6001152404175,18.0199440480953,18.6001152404175,5543.19146238181,0.0,1.0
2002-01-02,21.35,21.48,20.93,21.48,1867,18.4875447105639,18.6001152404175,18.1238553064217,18.6001152404175,2156.0705125556,0.0,1.0
2002-01-03,21.45,21.45,21.0,21.45,8200,18.5741374258359,18.5741374258359,18.1844702071121,18.5741374258359,9469.61874823559,0.0,1.0
2002-01-04,21.32,21.48,21.24,21.45,39200,18.4615668959823,18.6001152404175,18.3922927237648,18.5741374258359,45269.3969427849,0.0,1.0
2002-01-07,21.3,21.49,21.06,21.48,20400,18.444248352928,18.6087745119447,18.2364258362752,18.6001152404175,23558.5637151226,0.0,1.0
2002-01-08,21.49,21.49,21.16,21.21,2800,18.6087745119447,18.6087745119447,18.3230185515472,18.3663149091832,3233.52835305605,0.0,1.0
2002-01-09,21.3,21.49,21.28,21.49,1400,18.444248352928,18.6087745119447,18.4269298098736,18.6087745119447,1616.76417652802,0.0,1.0
2002-01-10,21.13,21.49,21.13,21.31,800,18.2970407369656,18.6087745119447,18.2970407369656,18.4529076244552,923.865243730303,0.0,1.0
2002-01-11,21.5,21.5,21.1,21.1,10400,18.6174337834719,18.6174337834719,18.271062922384,18.271062922384,12010.2481684939,0.0,1.0
2002-01-14,20.53,21.75,20.52,21.75,58867,17.7774844453338,18.8339155716518,17.7688251738066,18.8339155716518,67981.4691283398,0.0,1.0
2002-01-15,20.5,21.0,20.4,21.0,4867,17.7515066307523,18.1844702071121,17.6649139154803,18.1844702071121,5620.56517654421,0.0,1.0
2002-01-16,19.83,20.4,19.83,20.4,11867,17.1713354384301,17.6649139154803,17.1713354384301,17.6649139154803,13704.3860591844,0.0,1.0
2002-01-17,20.52,20.52,19.83,19.83,4067,17.8987142467146,17.8987142467146,17.2968568963134,17.2968568963134,4662.61647901991,0.15,1.0
2002-01-18,19.56,20.5,19.55,20.07,15400,17.0613474983303,17.8812691061233,17.0526249280346,17.5061985834094,17655.346392158,0.0,1.0
2002-01-22,20.01,20.6,19.76,19.76,34067,17.4538631616354,17.96849480908,17.2357989042437,17.2357989042437,39056.1484117954,0.0,1.0
2002-01-23,20.13,20.4,20.01,20.4,4067,17.5585340051835,17.7940434031666,17.4538631616354,17.7940434031666,4662.61647901991,0.0,1.0
2002-01-24,20.1,20.16,20.0,20.16,14200,17.5323662942965,17.5847017160705,17.4451405913398,17.5847017160705,16279.605114847,0.0,1.0
2002-01-25,20.2,21.0,20.0,21.0,16867,17.6195919972532,18.3173976209067,17.4451405913398,18.3173976209067,19337.1901036707,0.0,1.0
2002-01-28,20.75,20.75,20.38,20.38,1667,18.099333363515,18.099333363515,17.7765982625752,17.7765982625752,1911.13392439789,0.0,1.0
2002-01-29,20.37,20.5,20.27,20.5,4267,17.7678756922795,17.8812691061233,17.6806499893228,17.8812691061233,4891.9066919051,0.0,1.0
2002-01-30,20.46,20.47,20.35,20.38,5000,17.8463788249406,17.8551013952362,17.7504305516882,17.7765982625752,5732.25532212922,0.0,1.0
2002-01-31,20.45,20.45,20.2,20.25,9467,17.8376562546449,17.8376562546449,17.6195919972532,17.6632048487315,10853.4522269195,0.0,1.0
2002-02-01,20.2,20.3,20.2,20.3,467,17.6195919972532,17.7068177002099,17.6195919972532,17.7068177002099,535.392647086869,0.0,1.0
2002-02-04,20.2,20.45,20.2,20.43,5000,17.6195919972532,17.8376562546449,17.6195919972532,17.8202111140536,5732.25532212922,0.0,1.0
2002-02-05,20.4,20.45,20.2,20.2,3600,17.7940434031666,17.8376562546449,17.6195919972532,17.6195919972532,4127.22383193303,0.0,1.0
2002-02-06,20.2,20.38,20.18,20.2,8067,17.6195919972532,17.7765982625752,17.6021468566618,17.6195919972532,9248.42073672328,0.0,1.0
2002-02-07,20.13,20.45,20.13,20.43,3200,17.5585340051835,17.8376562546449,17.5585340051835,17.8202111140536,3668.6434061627,0.0,1.0
2002-02-08,20.41,20.49,20.06,20.13,5800,17.8027659734622,17.8725465358276,17.4974760131138,17.5585340051835,6649.41617366992,0.0,1.0
2002-02-11,20.12,20.47,20.01,20.01,400,17.5498114348878,17.8551013952362,17.4538631616354,17.4538631616354,458.580425770338,0.0,1.0
2002-02-12,20.0,20.37,19.88,20.04,3667,17.4451405913398,17.7678756922795,17.3404697477917,17.4800308725224,4204.03605324957,0.0,1.0
2002-02-13,20.45,20.45,20.0,20.0,4000,17.8376562546449,17.8376562546449,17.4451405913398,17.4451405913398,4585.80425770338,0.0,1.0
2002-02-14,20.0,20.3,20.0,20.2,13867,17.4451405913398,17.7068177002099,17.4451405913398,17.6195919972532,15897.8369103932,0.0,1.0
2002-02-15,20.0,20.49,20.0,20.49,2400,17.4451405913398,17.8725465358276,17.4451405913398,17.8725465358276,2751.48255462202,0.0,1.0
2002-02-19,20.02,20.02,20.0,20.0,1867,17.4625857319311,17.4625857319311,17.4451405913398,17.4451405913398,2140.42413728305,0.0,1.0
2002-02-20,20.39,20.49,20.01,20.49,5667,17.7853208328709,17.8725465358276,17.4538631616354,17.8725465358276,6496.93818210126,0.0,1.0
2002-02-21,20.25,20.39,20.25,20.39,2667,17.6632048487315,17.7853208328709,17.6632048487315,17.7853208328709,3057.58498882373,0.0,1.0
2002-02-22,20.49,20.49,20.3,20.3,3000,17.8725465358276,17.8725465358276,17.7068177002099,17.7068177002099,3439.35319327753,0.0,1.0
2002-02-25,20.05,20.5,20.05,20.46,16000,17.4887534428181,17.8812691061233,17.4887534428181,17.8463788249406,18343.2170308135,0.0,1.0
2002-02-26,20.08,20.08,20.05,20.05,2667,17.5149211537051,17.5149211537051,17.4887534428181,17.4887534428181,3057.58498882373,0.0,1.0
2002-02-27,20.08,20.08,20.08,20.08,0,17.5149211537051,17.5149211537051,17.5149211537051,17.5149211537051,0,0.0,1.0
2002-02-28,20.13,20.15,20.11,20.15,667,17.5585340051835,17.5759791457748,17.5410888645921,17.5759791457748,764.682859972038,0.0,1.0
2002-03-01,20.46,20.46,20.46,20.46,867,17.8463788249406,17.8463788249406,17.8463788249406,17.8463788249406,993.973072857207,0.0,1.0
2002-03-04,20.4,20.5,20.14,20.46,2467,17.7940434031666,17.8812691061233,17.5672565754791,17.8463788249406,2828.29477593855,0.0,1.0
2002-03-05,20.49,20.5,20.15,20.5,1400,17.8725465358276,17.8812691061233,17.5759791457748,17.8812691061233,1605.03149019618,0.0,1.0
2002-03-06,20.48,20.5,20.45,20.45,2067,17.8638239655319,17.8812691061233,17.8376562546449,17.8376562546449,2369.71435016823,0.0,1.0
2002-03-07,20.45,20.45,20.45,20.45,267,17.8376562546449,17.8376562546449,17.8376562546449,17.8376562546449,306.102434201701,0.0,1.0
2002-03-08,20.17,20.4,20.17,20.4,2867,17.5934242863661,17.7940434031666,17.5934242863661,17.7940434031666,3286.87520170891,0.0,1.0
2002-03-11,20.4,20.4,20.4,20.4,1667,17.7940434031666,17.7940434031666,17.7940434031666,17.7940434031666,1911.13392439788,0.0,1.0
2002-03-12,20.1,20.35,20.1,20.35,2267,17.5323662942965,17.7504305516882,17.5323662942965,17.7504305516882,2599.00456305339,0.0,1.0
2002-03-13,20.1,20.2,20.01,20.05,5800,17.5323662942965,17.6195919972532,17.4538631616354,17.4887534428181,6649.41617366989,0.0,1.0
2002-03-14,20.23,20.24,20.04,20.24,1067,17.6457597081402,17.6544822784358,17.4800308725224,17.6544822784358,1223.26328574238,0.0,1.0
2002-03-15,20.5,20.5,20.23,20.23,57800,17.8812691061233,17.8812691061233,17.6457597081402,17.6457597081402,66264.8715238137,0.0,1.0
2002-03-18,20.6,20.7,20.49,20.49,2400,17.96849480908,18.0557205120367,17.8725465358276,17.8725465358276,2751.48255462202,0.0,1.0
2002-03-19,20.8,20.8,20.52,20.52,2600,18.1429462149933,18.1429462149933,17.8987142467146,17.8987142467146,2980.77276750721,0.0,1.0
2002-03-20,20.69,20.91,20.6,20.6,4467,18.046997941741,18.2388944882457,17.96849480908,17.96849480908,5121.19690479025,0.0,1.0
2002-03-21,20.95,20.95,20.85,20.95,1267,18.2737847694284,18.2737847694284,18.1865590664717,18.2737847694284,1452.55349862755,0.0,1.0
2002-03-22,20.62,20.95,20.6,20.6,3800,17.9859399496713,18.2737847694284,17.96849480908,17.96849480908,4356.51404481821,0.0,1.0
2002-03-25,20.6,20.99,20.6,20.63,8600,17.96849480908,18.3086750506111,17.96849480908,17.994662519967,9859.47915406225,0.0,1.0
2002-03-26,20.98,20.99,20.8,20.99,9600,18.2999524803154,18.3086750506111,18.1429462149933,18.3086750506111,11005.9302184881,0.0,1.0
2002-03-27,21.0,21.21,20.83,20.99,14267,18.3173976209067,18.5005715971158,18.1691139258804,18.3086750506111,16356.4173361636,0.0,1.0
2002-03-28,21.4,21.4,21.15,21.24,11800,18.6663004327335,18.6663004327335,18.4482361753418,18.5267393080028,13528.122560225,0.0,1.0
2002-04-01,21.29,21.29,21.1,21.29,3000,18.5703521594812,18.5703521594812,18.4046233238634,18.5703521594812,3439.35319327753,0.0,1.0
2002-04-02,21.29,21.49,21.1,21.1,5400,18.5703521594812,18.7448035653946,18.4046233238634,18.4046233238634,6190.83574789956,0.0,1.0
2002-04-03,21.27,21.49,21.27,21.49,9267,18.5529070188898,18.7448035653946,18.5529070188898,18.7448035653946,10624.1620140343,0.0,1.0
2002-04-04,21.45,21.45,21.16,21.16,1667,18.7099132842119,18.7099132842119,18.4569587456375,18.4569587456375,1911.13392439788,0.0,1.0
2002-04-05,21.18,21.49,21.18,21.49,800,18.4744038862288,18.7448035653946,18.4744038862288,18.7448035653946,917.160851540677,0.0,1.0
2002-04-08,21.4,21.49,21.18,21.18,3667,18.6663004327335,18.7448035653946,18.4744038862288,18.4744038862288,4204.03605324959,0.0,1.0
2002-04-09,21.21,21.49,21.18,21.18,2400,18.5005715971158,18.7448035653946,18.4744038862288,18.4744038862288,2751.48255462203,0.0,1.0
2002-04-10,21.45,21.45,21.18,21.18,5067,18.7099132842119,18.7099132842119,18.4744038862288,18.4744038862288,5809.06754344576,0.0,1.0
2002-04-11,21.31,21.83,21.31,21.45,15000,18.5877973000725,19.0413709554473,18.5877973000725,18.7099132842119,17196.7659663877,0.0,1.0
2002-04-12,21.78,21.9,21.18,21.39,14800,19.128596658404,19.2339883755302,18.6016380727731,18.7860735777439,16851.4191478015,0.15,1.0
2002-04-15,21.53,21.84,21.51,21.84,1000,18.9090305810578,19.1812925169671,18.8914652948701,19.1812925169671,1138.60940187847,0.0,1.0
2002-04-16,21.84,21.85,21.53,21.84,4200,19.1812925169671,19.190075160061,18.9090305810578,19.1812925169671,4782.1594878896,0.0,1.0
2002-04-17,21.51,21.8,21.51,21.8,267,18.8914652948701,19.1461619445917,18.8914652948701,19.1461619445917,304.008710301553,0.0,1.0
2002-04-18,21.8,21.8,21.79,21.79,1000,19.1461619445917,19.1461619445917,19.1373793014979,19.1373793014979,1138.60940187848,0.0,1.0
2002-04-19,21.41,21.98,21.4,21.91,5067,18.8036388639316,19.304249520281,18.7948562208378,19.2427710186241,5769.33383931823,0.0,1.0
2002-04-22,21.5,21.5,21.41,21.41,1400,18.8826826517763,18.8826826517763,18.8036388639316,18.8036388639316,1594.05316262986,0.0,1.0
2002-04-23,21.6,21.6,21.6,21.6,800,18.9705090827148,18.9705090827148,18.9705090827148,18.9705090827148,910.887521502777,0.0,1.0
2002-04-24,21.75,21.75,21.51,21.51,2267,19.1022487291225,19.1022487291225,18.8914652948701,18.8914652948701,2581.2275140585,0.0,1.0
2002-04-25,21.6,21.6,21.59,21.59,800,18.9705090827148,18.9705090827148,18.9617264396209,18.9617264396209,910.887521502777,0.0,1.0
2002-04-26,21.48,21.5,21.45,21.45,1600,18.8651173655886,18.8826826517763,18.838769436307,18.838769436307,1821.77504300555,0.0,1.0
2002-04-29,21.5,21.5,21.45,21.45,1267,18.8826826517763,18.8826826517763,18.838769436307,18.838769436307,1442.61811218002,0.0,1.0
2002-04-30,21.5,21.5,21.4,21.5,7067,18.8826826517763,18.8826826517763,18.7948562208378,18.8826826517763,8046.55264307516,0.0,1.0
2002-05-01,21.75,21.75,21.37,21.37,8800,19.1022487291225,19.1022487291225,18.7685082915562,18.7685082915562,10019.7627365306,0.0,1.0
2002-05-02,21.85,21.85,21.62,21.75,3267,19.190075160061,19.190075160061,18.9880743689025,19.1022487291225,3719.83691593697,0.0,1.0
2002-05-03,22.0,22.0,21.46,21.99,13867,19.3218148064687,19.3218148064687,18.8475520794009,19.3130321633749,15789.0965758488,0.0,1.0
2002-05-06,21.36,22.0,21.36,22.0,2267,18.7597256484624,19.3218148064687,18.7597256484624,19.3218148064687,2581.2275140585,0.0,1.0
2002-05-07,21.46,21.99,21.46,21.5,800,18.8475520794009,19.3130321633749,18.8475520794009,18.8826826517763,910.887521502777,0.0,1.0
2002-05-08,21.98,22.0,21.5,21.97,3867,19.304249520281,19.3218148064687,18.8826826517763,19.2954668771872,4403.00255706407,0.0,1.0
2002-05-09,21.99,22.0,21.53,22.0,2467,19.3130321633749,19.3218148064687,18.9090305810578,19.3218148064687,2808.94939443419,0.0,1.0
2002-05-10,20.73,21.5,20.73,21.5,7800,18.2064191335499,18.8826826517763,18.2064191335499,18.8826826517763,8881.15333465207,0.0,1.0
2002-05-13,20.37,20.87,20.3,20.5,5200,17.8902439821713,18.3293761368638,17.8287654805143,18.0044183423913,5920.76888976806,0.0,1.0
2002-05-14,20.96,21.83,20.34,20.52,14067,18.4084199247084,19.1725098738733,17.8638960528897,18.021983628579,16016.8184562245,0.0,1.0
2002-05-15,20.38,21.05,20.38,20.9,2600,17.8990266252651,18.487463712553,17.8990266252651,18.3557240661453,2960.38444488404,0.0,1.0
2002-05-16,20.9,21.2,20.5,20.65,2200,18.3557240661453,18.6192033589608,18.0044183423913,18.1361579887991,2504.94068413264,0.0,1.0
2002-05-17,20.84,21.25,20.5,21.25,9667,18.3030282075822,18.66311657443,18.0044183423913,18.66311657443,11006.9370879592,0.0,1.0
2002-05-20,21.18,21.28,20.8,21.28,2867,18.6016380727731,18.6894645037116,18.2678976352068,18.6894645037116,3264.39315518558,0.0,1.0
2002-05-21,21.03,21.34,20.77,21.05,4667,18.4698984263653,18.7421603622747,18.2415497059253,18.487463712553,5313.89007856685,0.0,1.0
2002-05-22,21.5,21.5,20.97,21.45,6800,18.8826826517763,18.8826826517763,18.4172025678022,18.838769436307,7742.54393277361,0.0,1.0
2002-05-23,21.5,21.5,20.92,21.0,3267,18.8826826517763,18.8826826517763,18.373289352333,18.4435504970838,3719.83691593697,0.0,1.0
2002-05-24,21.37,21.5,20.98,21.5,3200,18.7685082915562,18.8826826517763,18.4259852108961,18.8826826517763,3643.55008601112,0.0,1.0
2002-05-28,21.07,21.07,20.77,21.01,5200,18.5050289987407,18.5050289987407,18.2415497059253,18.4523331401776,5920.76888976808,0.0,1.0
2002-05-29,20.99,21.1,20.78,20.8,9000,18.4347678539899,18.5313769280223,18.2503323490191,18.2678976352068,10247.4846169063,0.0,1.0
2002-05-30,21.46,21.5,21.05,21.2,12000,18.8475520794009,18.8826826517763,18.487463712553,18.6192033589608,13663.3128225417,0.0,1.0
2002-05-31,21.08,21.5,21.08,21.46,22800,18.5138116418346,18.8826826517763,18.5138116418346,18.8475520794009,25960.2943628292,0.0,1.0
2002-06-03,21.08,21.2,21.08,21.09,22600,18.5138116418346,18.6192033589608,18.5138116418346,18.5225942849284,25732.5724824535,0.0,1.0
2002-06-04,21.36,21.45,21.08,21.1,4267,18.7597256484624,18.838769436307,18.5138116418346,18.5313769280223,4858.44631781544,0.0,1.0
2002-06-05,21.22,21.48,21.09,21.3,8600,18.6367686451485,18.8651173655886,18.5225942849284,18.7070297898993,9792.04085615486,0.0,1.0
2002-06-06,21.08,21.09,21.07,21.09,5600,18.5138116418346,18.5225942849284,18.5050289987407,18.5225942849284,6376.21265051945,0.0,1.0
2002-06-07,21.39,21.39,21.08,21.08,10267,18.7860735777439,18.7860735777439,18.5138116418346,18.5138116418346,11690.1027290863,0.0,1.0
2002-06-10,21.11,21.6,21.1,21.4,12000,18.5401595711161,18.9705090827148,18.5313769280223,18.7948562208378,13663.3128225417,0.0,1.0
2002-06-11,21.56,21.6,21.08,21.09,15600,18.9353785103394,18.9705090827148,18.5138116418346,18.5225942849284,17762.3066693041,0.0,1.0
2002-06-12,21.2,21.2,21.08,21.09,10000,18.6192033589608,18.6192033589608,18.5138116418346,18.5225942849284,11386.0940187847,0.0,1.0
2002-06-13,21.08,21.49,21.08,21.09,6000,18.5138116418346,18.8739000086824,18.5138116418346,18.5225942849284,6831.65641127084,0.0,1.0
2002-06-14,21.36,21.38,21.08,21.09,7000,18.7597256484624,18.7772909346501,18.5138116418346,18.5225942849284,7970.2658131493,0.0,1.0
2002-06-17,21.7,21.7,21.14,21.14,10267,19.0583355136533,19.0583355136533,18.5665075003977,18.5665075003977,11690.1027290863,0.0,1.0
2002-06-18,20.52,21.7,20.4,21.7,13267,18.021983628579,19.0583355136533,17.9165919114528,19.0583355136533,15105.9309347217,0.0,1.0
2002-06-19,21.0,21.68,21.0,21.18,23600,18.4435504970838,19.0407702274656,18.4435504970838,18.6016380727731,26871.181884332,0.0,1.0
2002-06-20,21.14,21.72,21.0,21.0,6867,18.5665075003977,19.0759007998409,18.4435504970838,18.4435504970838,7818.83076269947,0.0,1.0
2002-06-21,21.29,21.8,21.0,21.7,33600,18.6982471468054,19.1461619445917,18.4435504970838,19.0583355136533,38257.2759031168,0.0,1.0
2002-06-24,21.9,21.93,21.08,21.92,11600,19.2339883755302,19.2603363048118,18.5138116418346,19.2515536617179,13207.8690617903,0.0,1.0
2002-06-25,21.9,21.9,21.25,21.4,11800,19.2339883755302,19.2339883755302,18.66311657443,18.7948562208378,13435.590942166,0.0,1.0
2002-06-26,21.9,21.92,21.39,21.92,21067,19.2339883755302,19.2515536617179,18.7860735777439,19.2515536617179,23987.0842693738,0.0,1.0
2002-06-27,21.9,21.9,21.12,21.89,14667,19.2339883755302,19.2339883755302,18.54894221421,19.2252057324364,16699.9840973516,0.0,1.0
2002-06-28,22.21,22.61,21.75,21.9,158467,19.5062503114396,19.8575560351935,19.1022487291225,19.2339883755302,180432.016087476,0.0,1.0
2002-07-01,22.19,22.37,21.0,21.96,35000,19.4886850252519,19.6467726009412,18.4435504970838,19.2866842340933,39851.3290657465,0.0,1.0
2002-07-02,21.18,22.02,21.13,21.44,10067,18.6016380727731,19.3393800926564,18.5577248573038,18.8299867932132,11462.3808487106,0.0,1.0
2002-07-03,21.43,21.84,21.18,21.18,5667,18.8212041501193,19.1812925169671,18.6016380727731,18.6016380727731,6452.49948044531,0.0,1.0
2002-07-05,21.7,22.0,21.27,21.44,14867,19.0583355136533,19.3218148064687,18.6806818606177,18.8299867932132,16927.7059777272,0.0,1.0
2002-07-08,21.3,21.71,21.3,21.4,5067,18.7070297898993,19.0671181567471,18.7070297898993,18.7948562208378,5769.33383931822,0.0,1.0
2002-07-09,21.27,21.85,21.06,21.45,7067,18.6806818606177,19.190075160061,18.4962463556469,18.838769436307,8046.55264307518,0.0,1.0
2002-07-10,21.31,21.5,21.31,21.31,4000,18.7158124329931,18.8826826517763,18.7158124329931,18.7158124329931,4554.4376075139,0.0,1.0
2002-07-11,21.46,21.63,21.31,21.31,5600,18.8475520794009,18.9968570119963,18.7158124329931,18.7158124329931,6376.21265051944,0.0,1.0
2002-07-12,21.22,21.47,21.21,21.45,2067,18.7685082915562,18.9896264382522,18.7596635656884,18.9719369865165,2336.98594041877,0.15,1.0
2002-07-15,21.22,21.24,21.16,21.16,2067,18.7685082915562,18.7861977432919,18.7154399363492,18.7154399363492,2336.98594041877,0.0,1.0
2002-07-16,21.16,21.37,21.16,21.16,1600,18.7154399363492,18.9011791795738,18.7154399363492,18.7154399363492,1808.98766553944,0.0,1.0
2002-07-17,21.42,21.45,21.16,21.16,3400,18.945402808913,18.9719369865165,18.7154399363492,18.7154399363492,3844.09878927132,0.0,1.0
2002-07-18,21.32,21.42,21.16,21.32,5867,18.8569555502346,18.945402808913,18.7154399363492,18.8569555502346,6633.33164607496,0.0,1.0
2002-07-19,21.39,22.0,21.31,21.33,34400,18.9188686313095,19.4583969092477,18.8481108243668,18.8658002761025,38893.2348090981,0.0,1.0
2002-07-22,21.92,22.06,21.31,21.32,14467,19.387639102305,19.5114652644548,18.8481108243668,18.8569555502346,16356.6403483495,0.0,1.0
2002-07-23,21.31,22.06,21.31,21.57,18267,18.8481108243668,19.5114652644548,18.8481108243668,19.0780736969306,20652.9860540056,0.0,1.0
2002-07-24,21.55,22.3,21.0,21.3,21200,19.0603842451949,19.7237386852829,18.5739243224637,18.8392660984989,23969.0865683977,0.0,1.0
2002-07-25,21.8,22.14,21.5,21.5,8200,19.2815023918909,19.5822230713975,19.0161606158557,19.0161606158557,9271.06178588967,0.0,1.0
2002-07-26,21.7,21.7,21.5,21.51,2600,19.1930551332125,19.1930551332125,19.0161606158557,19.0250053417236,2939.6049565016,0.0,1.0
2002-07-29,22.0,22.0,21.51,21.69,10000,19.4583969092477,19.4583969092477,19.0250053417236,19.1842104073447,11306.1729096215,0.0,1.0
2002-07-30,22.04,22.2,21.42,21.51,6267,19.4937758127191,19.6352914266045,18.945402808913,19.0250053417236,7085.57856245981,0.0,1.0
2002-07-31,21.39,21.99,21.39,21.99,3467,18.9188686313095,19.4495521833799,18.9188686313095,19.4495521833799,3919.85014776578,0.0,1.0
2002-08-01,21.79,21.79,21.35,21.35,5200,19.2726576660231,19.2726576660231,18.8834897278381,18.8834897278381,5879.20991300319,0.0,1.0
2002-08-02,21.64,21.85,21.5,21.85,13467,19.1399867780055,19.3257260212301,19.0161606158557,19.3257260212301,15226.0230573873,0.0,1.0
2002-08-05,21.5,21.85,21.5,21.5,7000,19.0161606158557,19.3257260212301,19.0161606158557,19.0161606158557,7914.32103673509,0.0,1.0
2002-08-06,21.85,21.95,21.5,21.57,10000,19.3257260212301,19.4141732799085,19.0161606158557,19.0780736969306,11306.1729096215,0.0,1.0
2002-08-07,21.58,22.0,21.51,21.84,4000,19.0869184227985,19.4583969092477,19.0250053417236,19.3168812953623,4522.4691638486,0.0,1.0
2002-08-08,21.81,22.0,21.7,21.7,2200,19.2903471177588,19.4583969092477,19.1930551332125,19.1930551332125,2487.35804011673,0.0,1.0
2002-08-09,21.5,21.88,21.5,21.55,15000,19.0161606158557,19.3522601988337,19.0161606158557,19.0603842451949,16959.2593644323,0.0,1.0
2002-08-12,21.99,21.99,21.5,21.74,5467,19.4495521833799,19.4495521833799,19.0161606158557,19.2284340366839,6181.08472969009,0.0,1.0
2002-08-13,21.5,21.95,21.5,21.51,3467,19.0161606158557,19.4141732799085,19.0161606158557,19.0250053417236,3919.85014776579,0.0,1.0
2002-08-14,22.2,22.2,21.5,21.5,4067,19.6352914266045,19.6352914266045,19.0161606158557,19.0161606158557,4598.22052234308,0.0,1.0
2002-08-15,21.86,22.4,21.86,22.4,3067,19.334570747098,19.8121859439613,19.334570747098,19.8121859439613,3467.60323138092,0.0,1.0
2002-08-16,21.93,22.73,21.61,21.61,8867,19.3964838281729,20.1040618976,19.113452600402,19.113452600402,10025.1835189614,0.0,1.0
2002-08-19,22.6,22.6,21.85,21.86,9067,19.9890804613181,19.9890804613181,19.3257260212301,19.334570747098,10251.3069771539,0.0,1.0
2002-08-20,22.44,22.95,21.5,22.59,15600,19.8475648474327,20.2986458666925,19.0161606158557,19.9802357354503,17637.6297390096,0.0,1.0
2002-08-21,22.95,22.95,22.06,22.06,3400,20.2986458666925,20.2986458666925,19.5114652644548,19.5114652644548,3844.09878927132,0.0,1.0
2002-08-22,22.8,22.95,22.19,22.95,4400,20.1659749786749,20.2986458666925,19.6264467007367,20.2986458666925,4974.71608023348,0.0,1.0
2002-08-23,22.19,22.77,22.15,22.67,2600,19.6264467007367,20.1394408010714,19.5910677972653,20.050993542393,2939.6049565016,0.0,1.0
2002-08-26,22.65,22.7,22.45,22.45,3067,20.0333040906573,20.0775277199965,19.8564095733005,19.8564095733005,3467.60323138093,0.0,1.0
2002-08-27,22.08,22.8,22.08,22.8,6400,19.5291547161904,20.1659749786749,19.5291547161904,20.1659749786749,7235.9506621578,0.0,1.0
2002-08-28,21.5,22.15,21.5,22.07,7667,19.0161606158557,19.5910677972653,19.0161606158557,19.5203099903226,8668.44276980684,0.0,1.0
2002-08-29,21.61,21.84,21.5,21.51,1400,19.113452600402,19.3168812953623,19.0161606158557,19.0250053417236,1582.86420734701,0.0,1.0
2002-08-30,21.51,21.79,21.51,21.79,3400,19.0250053417236,19.2726576660231,19.0250053417236,19.2726576660231,3844.09878927132,0.0,1.0
2002-09-03,21.5,21.67,21.5,21.51,5600,19.0161606158557,19.166520955609,19.0161606158557,19.0250053417236,6331.45682938807,0.0,1.0
2002-09-04,22.4,22.4,21.5,21.5,2400,19.8121859439613,19.8121859439613,19.0161606158557,19.0161606158557,2713.48149830917,0.0,1.0
2002-09-05,21.96,22.37,21.61,21.61,2867,19.4230180057764,19.7856517663578,19.113452600402,19.113452600402,3241.47977318849,0.0,1.0
2002-09-06,22.45,22.45,21.96,22.39,9467,19.8564095733005,19.8564095733005,19.4230180057764,19.8033412180935,10703.5538935387,0.0,1.0
2002-09-09,22.1,22.5,22.05,22.45,4000,19.5468441679261,19.9006332026397,19.5026205385869,19.8564095733005,4522.46916384862,0.0,1.0
2002-09-10,22.68,22.68,22.45,22.49,10267,20.0598382682608,20.0598382682608,19.8564095733005,19.8917884767719,11608.0477263084,0.0,1.0
2002-09-11,22.59,22.68,22.48,22.68,5667,19.9802357354503,20.0598382682608,19.882943750904,20.0598382682608,6407.20818788252,0.0,1.0
2002-09-12,22.33,22.58,22.33,22.58,19667,19.7502728628864,19.9713910095824,19.7502728628864,19.9713910095824,22235.8502613527,0.0,1.0
2002-09-13,22.25,22.75,22.19,22.36,25867,19.6795150559437,20.1217513493357,19.6264467007367,19.77680704049,29245.6774653181,0.0,1.0
2002-09-16,22.51,22.65,22.5,22.6,2467,19.9094779285076,20.0333040906573,19.9006332026397,19.9890804613181,2789.23285680363,0.0,1.0
2002-09-17,22.57,22.65,22.57,22.65,2867,19.9625462837146,20.0333040906573,19.9625462837146,20.0333040906573,3241.47977318849,0.0,1.0
2002-09-18,22.64,22.8,22.6,22.69,2000,20.0244593647895,20.1659749786749,19.9890804613181,20.0686829941287,2261.2345819243,0.0,1.0
2002-09-19,22.5,22.64,22.5,22.64,9867,19.9006332026397,20.0244593647895,19.9006332026397,20.0244593647895,11155.8008099236,0.0,1.0
2002-09-20,22.0,22.9,22.0,22.9,46267,19.4583969092477,20.2544222373533,19.4583969092477,20.2544222373533,52310.270200946,0.0,1.0
2002-09-23,22.4,22.7,22.0,22.1,26067,19.8121859439613,20.0775277199965,19.4583969092477,19.5468441679261,29471.8009235105,0.0,1.0
2002-09-24,22.29,22.55,22.12,22.12,24200,19.7148939594151,19.9448568319789,19.5645336196618,19.5645336196618,27360.9384412841,0.0,1.0
2002-09-25,23.0,23.0,22.26,22.3,12400,20.3428694960317,20.3428694960317,19.6883597818116,19.7237386852829,14019.6544079307,0.0,1.0
2002-09-26,22.98,23.0,22.8,22.81,4867,20.325180044296,20.3428694960317,20.1659749786749,20.1748197045428,5502.71435511281,0.0,1.0
2002-09-27,22.2,22.98,22.2,22.98,3200,19.6352914266045,20.325180044296,19.6352914266045,20.325180044296,3617.97533107889,0.0,1.0
2002-09-30,22.67,22.67,22.21,22.48,8600,20.050993542393,20.050993542393,19.6441361524724,19.882943750904,9723.30870227452,0.0,1.0
2002-10-01,22.67,22.73,22.5,22.5,10800,20.050993542393,20.1040618976,19.9006332026397,19.9006332026397,12210.6667423913,0.0,1.0
2002-10-02,22.69,22.69,22.52,22.68,4267,20.0686829941287,20.0686829941287,19.9183226543754,20.0598382682608,4824.3439805355,0.0,1.0
2002-10-03,22.6,22.69,22.38,22.69,2600,19.9890804613181,20.0686829941287,19.7944964922256,20.0686829941287,2939.6049565016,0.0,1.0
2002-10-04,22.5,22.6,22.5,22.6,1000,19.9006332026397,19.9890804613181,19.9006332026397,19.9890804613181,1130.61729096215,0.0,1.0
2002-10-07,22.47,22.47,22.14,22.29,2867,19.8740990250362,19.8740990250362,19.5822230713975,19.7148939594151,3241.47977318849,0.0,1.0
2002-10-08,22.69,22.69,22.5,22.5,4600,20.0686829941287,20.0686829941287,19.9006332026397,19.9006332026397,5200.8395384259,0.0,1.0
2002-10-09,22.14,22.68,22.14,22.68,7600,19.5822230713975,20.0598382682608,19.5822230713975,20.0598382682608,8592.69141131236,0.0,1.0
2002-10-10,22.47,22.69,22.14,22.35,3200,20.0067699130538,20.2026528405514,19.7129455218073,19.8999246798733,3593.98345222558,0.15,1.0
2002-10-11,22.69,22.69,22.2,22.2,3000,20.2026528405514,20.2026528405514,19.7663681383976,19.7663681383976,3369.35948646149,0.0,1.0
2002-10-14,22.58,22.58,22.2,22.2,1000,20.1047113768026,20.1047113768026,19.7663681383976,19.7663681383976,1123.1198288205,0.0,1.0
2002-10-15,22.69,22.69,22.14,22.57,2200,20.2026528405514,20.2026528405514,19.7129455218073,20.0958076073709,2470.86362340509,0.0,1.0
2002-10-16,22.64,22.69,22.14,22.69,5067,20.1581339933929,20.2026528405514,19.7129455218073,20.2026528405514,5690.84817263344,0.0,1.0
2002-10-17,22.69,22.69,22.37,22.68,7667,20.2026528405514,20.2026528405514,19.9177322187367,20.1937490711197,8610.95972756674,0.0,1.0
2002-10-18,22.9,22.98,22.68,22.68,5000,20.3896319986174,20.460862154071,20.1937490711197,20.1937490711197,5615.59914410246,0.0,1.0
2002-10-21,22.91,22.98,22.86,22.98,2600,20.3985357680491,20.460862154071,20.3540169208905,20.460862154071,2920.11155493328,0.0,1.0
2002-10-22,22.8,23.0,22.57,22.57,15600,20.3005943043003,20.4786696929345,20.0958076073709,20.0958076073709,17520.6693295997,0.0,1.0
2002-10-23,22.99,23.0,22.3,22.51,7200,20.4697659235027,20.4786696929345,19.8554058327147,20.0423849907806,8086.46276750758,0.0,1.0
2002-10-24,22.53,22.53,22.46,22.46,867,20.0601925296441,20.0601925296441,19.9978661436221,19.9978661436221,973.744891587367,0.0,1.0
2002-10-25,23.0,23.14,22.4,22.99,11600,20.4786696929345,20.6033224649784,19.9444435270318,20.4697659235027,13028.1900143177,0.0,1.0
2002-10-28,22.4,23.0,22.4,23.0,4400,19.9444435270318,20.4786696929345,19.9444435270318,20.4786696929345,4941.72724681018,0.0,1.0
2002-10-29,22.8,22.8,22.4,22.4,4467,20.3005943043003,20.3005943043003,19.9444435270318,19.9444435270318,5016.97627534114,0.0,1.0
2002-10-30,22.8,22.8,22.49,22.79,4067,20.3005943043003,20.3005943043003,20.0245774519172,20.2916905348685,4567.72834381294,0.0,1.0
2002-10-31,22.51,22.8,22.5,22.71,3267,20.0423849907806,20.3005943043003,20.0334812213489,20.2204603794149,3669.23248075656,0.0,1.0
2002-11-01,23.0,23.05,22.75,22.79,9600,20.4786696929345,20.523188540093,20.2560754571417,20.2916905348685,10781.9503566767,0.0,1.0
2002-11-04,23.0,23.0,22.82,22.99,1867,20.4786696929345,20.4786696929345,20.3184018431637,20.4697659235027,2096.86472040786,0.0,1.0
2002-11-05,23.0,23.0,22.84,23.0,3000,20.4786696929345,20.4786696929345,20.3362093820271,20.4786696929345,3369.35948646148,0.0,1.0
2002-11-06,23.0,23.0,22.8,23.0,5200,20.4786696929345,20.4786696929345,20.3005943043003,20.4786696929345,5840.22310986656,0.0,1.0
2002-11-07,22.4,23.0,22.4,23.0,6867,19.9444435270318,20.4786696929345,19.9444435270318,20.4786696929345,7712.46386451034,0.0,1.0
2002-11-08,22.99,22.99,22.4,22.78,1800,20.4697659235027,20.4697659235027,19.9444435270318,20.2827867654368,2021.6156918769,0.0,1.0
2002-11-11,22.4,22.41,22.4,22.41,6000,19.9444435270318,19.9533472964635,19.9444435270318,19.9533472964635,6738.71897292297,0.0,1.0
2002-11-12,22.8,23.1,22.4,22.88,31667,20.3005943043003,20.5677073872516,19.9444435270318,20.3718244597539,35565.8356192585,0.0,1.0
2002-11-13,22.49,22.96,22.49,22.96,1267,20.0245774519172,20.4430546152076,20.0245774519172,20.4430546152076,1422.99282311557,0.0,1.0
2002-11-14,22.98,23.05,22.52,22.57,11000,20.460862154071,20.523188540093,20.0512887602124,20.0958076073709,12354.3181170255,0.0,1.0
2002-11-15,22.58,22.97,22.57,22.8,1867,20.1047113768026,20.4519583846393,20.0958076073709,20.3005943043003,2096.86472040786,0.0,1.0
2002-11-18,22.21,22.93,22.2,22.93,5067,19.7752719078293,20.4163433069125,19.7663681383976,20.4163433069125,5690.84817263345,0.0,1.0
2002-11-19,22.2,22.48,22.2,22.2,4467,19.7663681383976,20.0156736824855,19.7663681383976,19.7663681383976,5016.97627534115,0.0,1.0
2002-11-20,22.5,22.5,22.2,22.2,7400,20.0334812213489,20.0334812213489,19.7663681383976,19.7663681383976,8311.08673327167,0.0,1.0
2002-11-21,22.76,22.92,22.71,22.8,9200,20.2649792265734,20.4074395374808,20.2204603794149,20.3005943043003,10332.7024251486,0.0,1.0
2002-11-22,22.76,22.76,22.2,22.5,7000,20.2649792265734,20.2649792265734,19.7663681383976,20.0334812213489,7861.83880174346,0.0,1.0
2002-11-25,22.48,22.48,22.21,22.47,6400,20.0156736824855,20.0156736824855,19.7752719078293,20.0067699130538,7187.96690445117,0.0,1.0
2002-11-26,22.76,22.76,22.24,22.48,2867,20.2649792265734,20.2649792265734,19.8019832161245,20.0156736824855,3219.98454922836,0.0,1.0
2002-11-27,23.43,23.43,22.2,22.2,5600,20.861531778498,20.861531778498,19.7663681383976,19.7663681383976,6289.47104139477,0.0,1.0
2002-11-29,23.27,23.43,22.85,23.43,5867,20.7190714675906,20.861531778498,20.3451131514588,20.861531778498,6589.34403568986,0.0,1.0
2002-12-02,22.83,23.26,22.78,23.26,1667,20.3273056125954,20.7101676981589,20.2827867654368,20.7101676981589,1872.24075464376,0.0,1.0
2002-12-03,22.32,23.14,22.32,22.95,2267,19.8732133715781,20.6033224649784,19.8732133715781,20.4341508457759,2546.11265193607,0.0,1.0
2002-12-04,22.41,22.57,22.29,22.32,1467,19.9533472964635,20.0958076073709,19.846502063283,19.8732133715781,1647.61678887967,0.0,1.0
2002-12-05,22.4,22.92,22.4,22.92,867,19.9444435270318,20.4074395374808,19.9444435270318,20.4074395374808,973.74489158737,0.0,1.0
2002-12-06,22.4,22.92,22.4,22.92,1467,19.9444435270318,20.4074395374808,19.9444435270318,20.4074395374808,1647.61678887967,0.0,1.0
2002-12-09,22.4,22.91,22.4,22.4,3600,19.9444435270318,20.3985357680491,19.9444435270318,19.9444435270318,4043.23138375378,0.0,1.0
2002-12-10,22.41,22.78,22.4,22.43,2800,19.9533472964635,20.2827867654368,19.9444435270318,19.971154835327,3144.73552069739,0.0,1.0
2002-12-11,22.74,22.77,22.4,22.77,2200,20.24717168771,20.2738829960051,19.9444435270318,20.2738829960051,2470.86362340509,0.0,1.0
2002-12-12,22.91,22.91,22.4,22.45,2067,20.3985357680491,20.3985357680491,19.9444435270318,19.9889623741904,2321.48868617196,0.0,1.0
2002-12-13,22.4,22.88,22.4,22.88,1400,19.9444435270318,20.3718244597539,19.9444435270318,20.3718244597539,1572.36776034869,0.0,1.0
2002-12-16,23.41,23.41,22.91,22.91,6600,20.8437242396346,20.8437242396346,20.3985357680491,20.3985357680491,7412.59087021526,0.0,1.0
2002-12-17,23.67,23.85,23.17,23.49,3600,21.0752222448591,21.2354900946299,20.6300337732735,20.9149543950883,4043.23138375378,0.0,1.0
2002-12-18,22.96,23.02,22.95,23.01,4000,20.4430546152076,20.4964772317979,20.4341508457759,20.4875734623662,4492.47931528198,0.0,1.0
2002-12-19,23.26,23.29,22.4,23.28,5267,20.7101676981589,20.7368790064541,19.9444435270318,20.7279752370224,5915.47213839755,0.0,1.0
2002-12-20,23.26,23.57,23.0,23.46,14600,20.7101676981589,20.986184550542,20.4786696929345,20.8882430867932,16397.5495007792,0.0,1.0
2002-12-23,23.4,23.4,22.46,22.46,6800,20.8348204702029,20.8348204702029,19.9978661436221,19.9978661436221,7637.21483597936,0.0,1.0
2002-12-24,23.3,23.4,23.25,23.4,1267,20.7457827758858,20.8348204702029,20.7012639287272,20.8348204702029,1422.99282311556,0.0,1.0
2002-12-26,23.4,23.4,23.32,23.4,2800,20.8348204702029,20.8348204702029,20.7635903147492,20.8348204702029,3144.73552069738,0.0,1.0
2002-12-27,22.75,23.39,22.75,22.87,4400,20.2560754571417,20.8259167007712,20.2560754571417,20.3629206903222,4941.72724681017,0.0,1.0
2002-12-30,22.79,23.39,22.75,22.75,1267,20.2916905348685,20.8259167007712,20.2560754571417,20.2560754571417,1422.99282311557,0.0,1.0
2002-12-31,23.06,23.33,22.99,23.18,13000,20.5320923095247,20.7724940841809,20.4697659235027,20.6389375427053,14600.5577746664,0.0,1.0
2003-01-02,23.29,23.3,23.05,23.15,2200,20.7368790064541,20.7457827758858,20.523188540093,20.6122262344101,2470.86362340508,0.0,1.0
2003-01-03,23.05,23.28,23.05,23.28,15800,20.523188540093,20.7279752370224,20.523188540093,20.7279752370224,17745.2932953638,0.0,1.0
2003-01-06,22.95,23.38,22.92,23.38,1267,20.4341508457759,20.8170129313395,20.4074395374808,20.8170129313395,1422.99282311557,0.0,1.0
2003-01-07,22.8,23.55,22.75,23.35,85400,20.3005943043003,20.9683770116785,20.2560754571417,20.7903016230443,95914.43338127,0.0,1.0
2003-01-08,22.4,23.31,22.4,23.31,5000,19.9444435270318,20.7546865453175,19.9444435270318,20.7546865453175,5615.59914410248,0.0,1.0
2003-01-09,22.67,22.67,22.4,22.4,1067,20.184845301688,20.184845301688,19.9444435270318,19.9444435270318,1198.36885735147,0.0,1.0
2003-01-10,22.45,22.84,22.4,22.84,2867,19.9889623741904,20.3362093820271,19.9444435270318,20.3362093820271,3219.98454922835,0.0,1.0
2003-01-13,22.4,22.46,22.4,22.4,3267,19.9444435270318,19.9978661436221,19.9444435270318,19.9444435270318,3669.23248075656,0.0,1.0
2003-01-14,22.74,22.74,22.58,22.65,400,20.24717168771,20.24717168771,20.1047113768026,20.1670377628246,449.247931528197,0.0,1.0
2003-01-15,23.7,23.9,22.6,22.72,25667,21.1019335531542,21.2800089417884,20.122518915666,20.2293641488466,28827.1166463356,0.0,1.0
2003-01-16,23.69,23.85,23.0,23.56,6200,21.2443938640616,21.3878764735276,20.6256251107394,21.1278142438704,6913.72984985316,0.17,1.0
2003-01-17,23.53,23.85,23.38,23.5,6667,21.1009112545956,21.3878764735276,20.9663963082212,21.0740082653207,7434.48982402758,0.0,1.0
2003-01-21,23.56,23.76,23.03,23.55,3400,21.1278142438704,21.307167505703,20.6525281000143,21.1188465807788,3791.40024024207,0.0,1.0
2003-01-22,23.28,23.75,23.15,23.15,4600,20.8767196773049,21.2981998426113,20.7601400571138,20.7601400571138,5129.54150150397,0.0,1.0
2003-01-23,23.42,23.42,23.16,23.3,2800,21.0022669605877,21.0022669605877,20.7691077202054,20.8946550034882,3122.32960961111,0.0,1.0
2003-01-24,23.11,23.85,23.06,23.85,7400,20.7242694047473,21.3878764735276,20.6794310892891,21.3878764735276,8251.87111111506,0.0,1.0
2003-01-27,23.06,23.27,23.0,23.09,9800,20.6794310892891,20.8677520142133,20.6256251107394,20.706334078564,10928.1536336389,0.0,1.0
2003-01-28,23.25,23.55,23.06,23.5,6267,20.84981668803,21.1188465807788,20.6794310892891,21.0740082653207,6988.4427369403,0.0,1.0
2003-01-29,23.25,23.55,23.06,23.5,4800,20.84981668803,21.1188465807788,20.6794310892891,21.0740082653207,5352.56504504762,0.0,1.0
2003-01-30,23.2,23.48,23.2,23.4,7867,20.8049783725719,21.0560729391374,20.8049783725719,20.9843316344044,8772.6310852895,0.0,1.0
2003-01-31,23.7,23.79,23.02,23.02,7000,21.2533615271532,21.3340704949778,20.6435604369226,20.6435604369226,7805.82402402777,0.0,1.0
2003-02-03,23.54,23.85,23.3,23.85,3067,21.1098789176872,21.3878764735276,20.8946550034882,21.3878764735276,3420.06604024188,0.0,1.0
2003-02-04,23.79,23.84,23.52,23.52,3867,21.3340704949778,21.378908810436,21.0919435915039,21.0919435915039,4312.16021441649,0.0,1.0
2003-02-05,23.53,23.68,23.3,23.51,3200,21.1009112545956,21.23542620097,20.8946550034882,21.0829759284123,3568.3766966984,0.0,1.0
2003-02-06,23.7,23.7,23.22,23.7,5400,21.2533615271532,21.2533615271532,20.8229136987552,21.2533615271532,6021.63567567857,0.0,1.0
2003-02-07,23.2,23.65,23.2,23.65,6800,20.8049783725719,21.2085232116951,20.8049783725719,21.2085232116951,7582.80048048412,0.0,1.0
2003-02-10,23.32,23.47,23.22,23.47,7800,20.9125903296714,21.0471052760458,20.8229136987552,21.0471052760458,8697.91819820238,0.0,1.0
2003-02-11,23.0,23.47,23.0,23.22,8400,20.6256251107394,21.0471052760458,20.6256251107394,20.8229136987552,9366.98882883332,0.0,1.0
2003-02-12,23.0,23.51,23.0,23.51,5667,20.6256251107394,21.0829759284123,20.6256251107394,21.0829759284123,6319.37210630934,0.0,1.0
2003-02-13,23.06,23.21,23.0,23.21,2800,20.6794310892891,20.8139460356635,20.6256251107394,20.8139460356635,3122.32960961112,0.0,1.0
2003-02-14,23.5,23.5,23.27,23.28,1067,21.0740082653207,21.0740082653207,20.8677520142133,20.8767196773049,1189.83060480538,0.0,1.0
2003-02-18,23.85,23.89,23.38,23.5,2867,21.3878764735276,21.4237471258941,20.9663963082212,21.0740082653207,3197.04249669823,0.0,1.0
2003-02-19,23.4,23.75,23.38,23.75,867,20.9843316344044,21.2981998426113,20.9663963082212,21.2981998426113,966.807061261727,0.0,1.0
2003-02-20,23.35,23.49,23.2,23.49,2000,20.9394933189463,21.0650406022291,20.8049783725719,21.0650406022291,2230.23543543651,0.0,1.0
2003-02-21,23.74,23.74,23.38,23.59,4267,21.2892321795197,21.2892321795197,20.9663963082212,21.1547172331453,4758.20730150379,0.0,1.0
2003-02-24,23.57,23.67,23.48,23.54,3800,21.1367819069621,21.2264585378783,21.0560729391374,21.1098789176872,4237.44732732935,0.0,1.0
2003-02-25,23.79,23.8,23.31,23.47,2800,21.3340704949778,21.3430381580695,20.9036226665798,21.0471052760458,3122.32960961111,0.0,1.0
2003-02-26,23.71,23.71,23.21,23.21,2467,21.2623291902448,21.2623291902448,20.8139460356635,20.8139460356635,2750.99540961093,0.0,1.0
2003-02-27,23.75,23.75,23.56,23.73,1600,21.2981998426113,21.2981998426113,21.1278142438704,21.2802645164281,1784.18834834921,0.0,1.0
2003-02-28,23.25,23.63,23.25,23.63,3000,20.84981668803,21.1905878855118,20.84981668803,21.1905878855118,3345.35315315477,0.0,1.0
2003-03-03,23.26,23.68,23.26,23.68,1600,20.8587843511217,21.23542620097,20.8587843511217,21.23542620097,1784.1883483492,0.0,1.0
2003-03-04,23.47,23.47,23.27,23.27,1867,21.0471052760458,21.0471052760458,20.8677520142133,20.8677520142133,2081.92477897998,0.0,1.0
2003-03-05,23.75,23.75,23.35,23.63,1600,21.2981998426113,21.2981998426113,20.9394933189463,21.1905878855118,1784.18834834921,0.0,1.0
2003-03-06,23.44,23.51,23.29,23.29,2067,21.0202022867709,21.0829759284123,20.8856873403965,20.8856873403965,2304.94832252363,0.0,1.0
2003-03-07,23.52,23.67,23.52,23.62,1000,21.0919435915039,21.2264585378783,21.0919435915039,21.1816202224202,1115.11771771825,0.0,1.0
2003-03-10,23.25,23.52,23.25,23.52,3067,20.84981668803,21.0919435915039,20.84981668803,21.0919435915039,3420.06604024189,0.0,1.0
2003-03-11,23.59,23.59,23.25,23.38,1200,21.1547172331453,21.1547172331453,20.84981668803,20.9663963082212,1338.1412612619,0.0,1.0
2003-03-12,23.52,23.52,23.38,23.38,1267,21.0919435915039,21.0919435915039,20.9663963082212,20.9663963082212,1412.85414834903,0.0,1.0
2003-03-13,23.8,23.8,23.52,23.53,3600,21.3430381580695,21.3430381580695,21.0919435915039,21.1009112545956,4014.4237837857,0.0,1.0
2003-03-14,23.64,23.78,23.53,23.53,4067,21.1995555486034,21.3251028318862,21.1009112545956,21.1009112545956,4535.18375796015,0.0,1.0
2003-03-17,23.85,23.85,23.63,23.65,8000,21.3878764735276,21.3878764735276,21.1905878855118,21.2085232116951,8920.94174174602,0.0,1.0
2003-03-18,23.79,23.84,23.44,23.44,3000,21.3340704949778,21.378908810436,21.0202022867709,21.0202022867709,3345.35315315476,0.0,1.0
2003-03-19,23.85,23.85,23.64,23.72,7867,21.3878764735276,21.3878764735276,21.1995555486034,21.2712968533365,8772.63108528949,0.0,1.0
2003-03-20,23.85,23.85,23.48,23.85,6667,21.3878764735276,21.3878764735276,21.0560729391374,21.3878764735276,7434.48982402759,0.0,1.0
2003-03-21,23.85,23.86,23.61,23.85,14400,21.3878764735276,21.3968441366192,21.1726525593286,21.3878764735276,16057.6951351428,0.0,1.0
2003-03-24,23.72,23.85,23.68,23.85,1800,21.2712968533365,21.3878764735276,21.23542620097,21.3878764735276,2007.21189189285,0.0,1.0
2003-03-25,24.37,24.37,23.85,24.0,4267,21.8541949542921,21.8541949542921,21.3878764735276,21.522391419902,4758.20730150379,0.0,1.0
2003-03-26,23.8,24.34,23.8,24.19,5667,21.3430381580695,21.8272919650173,21.3430381580695,21.6927770186429,6319.37210630933,0.0,1.0
2003-03-27,23.45,23.7,23.25,23.54,7200,21.0291699498626,21.2533615271532,20.84981668803,21.1098789176872,8028.8475675714,0.0,1.0
2003-03-28,23.56,23.64,23.29,23.46,4200,21.1278142438704,21.1995555486034,20.8856873403965,21.0381376129542,4683.49441441667,0.0,1.0
2003-03-31,23.4,23.45,23.4,23.42,8400,20.9843316344044,21.0291699498626,20.9843316344044,21.0022669605877,9366.98882883334,0.0,1.0
2003-04-01,23.67,23.67,23.4,23.4,8867,21.2264585378783,21.2264585378783,20.9843316344044,20.9843316344044,9887.74880300776,0.0,1.0
2003-04-02,23.67,23.67,23.49,23.67,17000,21.2264585378783,21.2264585378783,21.0650406022291,21.2264585378783,18957.0012012103,0.0,1.0
2003-04-03,23.67,23.67,23.41,23.67,2000,21.2264585378783,21.2264585378783,20.9932992974961,21.2264585378783,2230.23543543651,0.0,1.0
2003-04-04,23.5,23.67,23.45,23.67,5800,21.0740082653207,21.2264585378783,21.0291699498626,21.2264585378783,6467.68276276586,0.0,1.0
2003-04-07,23.59,23.67,23.58,23.67,2867,21.1547172331453,21.2264585378783,21.1457495700537,21.2264585378783,3197.04249669823,0.0,1.0
2003-04-08,23.67,23.67,23.67,23.67,1200,21.2264585378783,21.2264585378783,21.2264585378783,21.2264585378783,1338.1412612619,0.0,1.0
2003-04-09,23.42,23.67,23.42,23.67,7867,21.0022669605877,21.2264585378783,21.0022669605877,21.2264585378783,8772.63108528949,0.0,1.0
2003-04-10,23.48,23.62,23.42,23.56,1600,21.0560729391374,21.1816202224202,21.0022669605877,21.1278142438704,1784.18834834921,0.0,1.0
2003-04-11,23.49,23.74,23.08,23.73,6067,21.2174908747867,21.4433049539138,20.8471557850182,21.4342723907488,6716.80882725643,0.17,1.0
2003-04-14,23.86,23.86,23.43,23.43,2067,21.5516957118949,21.5516957118949,21.1632954957962,21.1632954957962,2288.38698630938,0.0,1.0
2003-04-15,23.65,23.67,23.27,23.27,800,21.3620118854281,21.3800770117583,21.0187744851548,21.0187744851548,885.684368189407,0.0,1.0
2003-04-16,23.47,23.67,23.45,23.67,1267,21.1994257484565,21.3800770117583,21.1813606221264,21.3800770117583,1402.70261811998,0.0,1.0
2003-04-17,23.66,23.67,23.25,23.67,5067,21.3710444485932,21.3800770117583,21.0007093588246,21.3800770117583,5609.70336701966,0.0,1.0
2003-04-21,23.5,23.67,23.1,23.1,9400,21.2265234379518,21.3800770117583,20.8652209113484,20.8652209113484,10406.7913262255,0.0,1.0
2003-04-22,23.67,23.67,23.5,23.67,3000,21.3800770117583,21.3800770117583,21.2265234379518,21.3800770117583,3321.31638071027,0.0,1.0
2003-04-23,23.85,23.85,23.63,23.67,6267,21.5426631487298,21.5426631487298,21.3439467590979,21.3800770117583,6938.22991930378,0.0,1.0
2003-04-24,23.71,23.85,23.71,23.85,2400,21.4162072644186,21.5426631487298,21.4162072644186,21.5426631487298,2657.05310456822,0.0,1.0
2003-04-25,23.7,23.83,23.7,23.812,16800,21.4071747012535,21.5245980223996,21.4071747012535,21.5083394087025,18599.3717319776,0.0,1.0
2003-04-28,23.8,23.8,23.7,23.7,1667,21.4975003329044,21.4975003329044,21.4071747012535,21.4071747012535,1845.54480221468,0.0,1.0
2003-04-29,23.521,23.8,23.5,23.8,4600,21.2454918205985,21.4975003329044,21.2265234379518,21.4975003329044,5092.68511708909,0.0,1.0
2003-04-30,23.71,24.0,23.4,23.51,18267,21.4162072644186,21.6781515962061,21.1361978063009,21.2355560011169,20223.4954421449,0.0,1.0
2003-05-01,23.7,23.9,23.6,23.6,2867,21.4071747012535,21.5878259645552,21.3168490696027,21.3168490696027,3174.07135449879,0.0,1.0
2003-05-02,24.23,24.23,23.83,23.85,3067,21.8859005490031,21.8859005490031,21.5245980223996,21.5426631487298,3395.49244654614,0.0,1.0
2003-05-05,23.6,24.35,23.6,24.35,5000,21.3168490696027,21.9942913069841,21.3168490696027,21.9942913069841,5535.52730118379,0.0,1.0
2003-05-06,23.87,24.0,23.6,23.6,10067,21.56072827506,21.6781515962061,21.3168490696027,21.3168490696027,11145.2306682035,0.0,1.0
2003-05-07,23.421,24.0,23.42,24.0,15267,21.1551661889476,21.6781515962061,21.1542629326311,21.6781515962061,16902.1790614346,0.0,1.0
2003-05-08,23.23,23.35,23.15,23.35,3467,20.9826442324945,21.0910349904755,20.9103837271738,21.0910349904755,3838.33463064084,0.0,1.0
2003-05-09,23.75,23.8,23.16,23.25,7867,21.4523375170789,21.4975003329044,20.9194162903389,21.0007093588246,8709.59865568261,0.0,1.0
2003-05-12,23.88,23.88,23.45,23.75,2067,21.5697608382251,21.5697608382251,21.1813606221264,21.4523375170789,2288.38698630938,0.0,1.0
2003-05-13,24.0,24.0,23.95,24.0,2200,21.6781515962061,21.6781515962061,21.6329887803807,21.6781515962061,2435.63201252087,0.0,1.0
2003-05-14,23.7,24.0,23.7,24.0,2267,21.4071747012535,21.6781515962061,21.4071747012535,21.6781515962061,2509.80807835674,0.0,1.0
2003-05-15,23.99,24.02,23.59,24.02,4067,21.669119033041,21.6962167225363,21.3078165064376,21.6962167225363,4502.5979067829,0.0,1.0
2003-05-16,24.0,24.0,23.26,23.26,9400,21.6781515962061,21.6781515962061,21.0097419219897,21.0097419219897,10406.7913262255,0.0,1.0
2003-05-19,23.4,23.95,23.4,23.95,13600,21.1361978063009,21.6329887803807,21.1361978063009,21.6329887803807,15056.63425922,0.0,1.0
2003-05-20,23.45,23.55,23.1,23.3,11000,21.1813606221264,21.2716862537772,20.8652209113484,21.0458721746501,12178.1600626043,0.0,1.0
2003-05-21,23.26,23.53,23.25,23.38,16400,21.0097419219897,21.253621127447,21.0007093588246,21.1181326799708,18156.5295478829,0.0,1.0
2003-05-22,23.65,23.65,23.26,23.51,5267,21.3620118854281,21.3620118854281,21.0097419219897,21.2355560011169,5831.12445906701,0.0,1.0
2003-05-23,23.5,23.5,23.45,23.45,7800,21.2265234379518,21.2265234379518,21.1813606221264,21.1813606221264,8635.42258984673,0.0,1.0
2003-05-27,23.84,23.87,23.69,23.73,2400,21.5336305855647,21.56072827506,21.3981421380884,21.4342723907488,2657.05310456823,0.0,1.0
2003-05-28,23.5,23.95,23.29,23.95,4000,21.2265234379518,21.6329887803807,21.036839611485,21.6329887803807,4428.42184094704,0.0,1.0
2003-05-29,23.91,24.05,23.55,23.55,5000,21.5968585277203,21.7233144120315,21.2716862537772,21.2716862537772,5535.5273011838,0.0,1.0
2003-05-30,23.92,24.05,23.91,24.05,10467,21.6058910908854,21.7233144120315,21.5968585277203,21.7233144120315,11588.0728522982,0.0,1.0
2003-06-02,23.75,24.05,23.75,24.03,1600,21.4523375170789,21.7233144120315,21.4523375170789,21.7052492857013,1771.36873637882,0.0,1.0
2003-06-03,24.64,24.64,23.77,24.1,17667,22.2562356387716,22.2562356387716,21.4704026434091,21.7684772278569,19559.2321660028,0.0,1.0
2003-06-04,25.751,26.52,24.65,24.85,11667,23.2597534064126,23.9543575138077,22.2652682019367,22.4459194652384,12916.5994045823,0.0,1.0
2003-06-05,25.6,26.0,25.591,25.95,3267,23.1233617026198,23.4846642292233,23.1152323957712,23.4395014133978,3616.9135385935,0.0,1.0
2003-06-06,24.941,25.5,23.73,25.0,14200,22.5281157900407,23.033036070969,21.4342723907488,22.5814079127147,15720.897535362,0.0,1.0
2003-06-09,24.31,24.46,23.87,24.07,3800,21.9581610543237,22.0936495018,21.56072827506,21.7413795383617,4207.0007488997,0.0,1.0
2003-06-10,25.7,25.7,24.18,24.95,7267,23.2136873342707,23.2136873342707,21.8407377331776,22.5362450968892,8045.33537954053,0.0,1.0
2003-06-11,25.5,25.919,24.47,24.86,5267,23.033036070969,23.4115004675861,22.1026820649651,22.4549520284035,5831.12445906701,0.0,1.0
2003-06-12,25.22,25.86,25.22,25.78,4467,22.7801243023466,23.3582083449121,22.7801243023466,23.2859478395914,4945.4400908776,0.0,1.0
2003-06-13,24.98,26.0,24.98,25.86,10667,22.5633427863845,23.4846642292233,22.5633427863845,23.3582083449121,11809.4939443455,0.0,1.0
2003-06-16,25.52,25.85,25.23,25.8,5867,23.0511011972991,23.349175781747,22.7891568655116,23.3040129659215,6495.38773520908,0.0,1.0
2003-06-17,25.15,25.681,24.99,24.99,3600,22.716896360191,23.196525464257,22.5723753495496,22.5723753495496,3985.57965685233,0.0,1.0
2003-06-18,25.21,25.21,24.99,24.99,3467,22.7710917391815,22.7710917391815,22.5723753495496,22.5723753495496,3838.33463064084,0.0,1.0
2003-06-19,25.0,25.82,25.0,25.82,2667,22.5814079127147,23.3220780922517,22.5814079127147,23.3220780922517,2952.65026245144,0.0,1.0
2003-06-20,25.65,25.66,25.179,25.179,2267,23.1685245184452,23.1775570816103,22.7430907933697,22.7430907933697,2509.80807835674,0.0,1.0
2003-06-23,24.38,25.85,24.38,25.85,3467,22.0213889964793,23.349175781747,22.0213889964793,23.349175781747,3838.33463064086,0.0,1.0
2003-06-24,24.41,24.53,24.25,24.36,5000,22.0484866859746,22.1568774439556,21.9039656753332,22.0033238701492,5535.5273011838,0.0,1.0
2003-06-25,24.368,24.5,24.2399,24.25,2667,22.0105499206812,22.1297797544604,21.8948427865365,21.9039656753332,2952.65026245145,0.0,1.0
2003-06-26,24.83,24.83,24.42,24.42,2867,22.4278543389082,22.4278543389082,22.0575192491397,22.0575192491397,3174.07135449879,0.0,1.0
2003-06-27,24.37,25.12,24.37,25.1,4267,22.0123564333143,22.6897986706957,22.0123564333143,22.6717335443655,4724.01899883025,0.0,1.0
2003-06-30,24.15,24.97,24.13,24.62,20800,21.8136400436824,22.5543102232194,21.7955749173522,22.2381705124414,23027.7935729246,0.0,1.0
2003-07-01,25.03,25.12,24.46,25.02,5200,22.6085056022099,22.6897986706957,22.0936495018,22.5994730390448,5756.94839323116,0.0,1.0
2003-07-02,25.77,25.85,24.73,25.249,7200,23.2769152764263,23.349175781747,22.3375287072574,22.8063187355253,7971.15931370467,0.0,1.0
2003-07-03,25.53,25.85,25.43,25.43,61400,23.0601337604642,23.349175781747,22.9698081288134,22.9698081288134,67976.2752585372,0.0,1.0
2003-07-07,25.85,25.86,25.5,25.82,8800,23.349175781747,23.3582083449121,23.033036070969,23.3220780922517,9742.52805008348,0.0,1.0
2003-07-08,25.75,25.86,25.7,25.85,10000,23.2588501500961,23.3582083449121,23.2136873342707,23.349175781747,11071.0546023676,0.0,1.0
2003-07-09,25.78,25.78,25.37,25.57,8267,23.2859478395914,23.2859478395914,22.9156127498228,23.0962640131246,9152.44083977729,0.0,1.0
2003-07-10,25.54,25.85,25.39,25.42,2000,23.0691663236293,23.349175781747,22.933677876153,22.9607755656483,2214.21092047352,0.0,1.0
2003-07-11,25.85,25.85,24.93,25.85,7800,23.5027293555534,23.5027293555534,22.666268581584,23.5027293555534,8579.00361058948,0.17,1.0
2003-07-14,26.0,26.005,24.76,25.84,4600,23.6391088295702,23.6436548120374,22.5117051776984,23.493637390619,5059.41238573225,0.0,1.0
2003-07-15,25.22,25.96,25.17,25.895,9067,22.9299355646831,23.6027409698324,22.8844757400108,23.5436431977585,9972.54176118136,0.0,1.0
2003-07-16,25.25,25.25,24.75,24.99,2800,22.9572114594864,22.9572114594864,22.5026132127639,22.7208203711907,3079.64232175007,0.0,1.0
2003-07-17,25.01,25.25,25.01,25.175,5600,22.7390043010596,22.9572114594864,22.7390043010596,22.8890217224781,6159.28464350014,0.0,1.0
2003-07-18,25.73,25.93,25.25,25.93,5067,23.39362577634,23.575465075029,22.9572114594864,23.575465075029,5573.05273010986,0.0,1.0
2003-07-21,25.0,25.49,24.9899,25.41,6200,22.7299123361252,23.1754186179132,22.7207294515414,23.1026828984376,6819.20799816085,0.0,1.0
2003-07-22,26.16,26.16,25.0,25.01,2867,23.7845802685214,23.7845802685214,22.7299123361252,22.7390043010596,3153.33376302051,0.0,1.0
2003-07-23,25.23,26.0,25.16,26.0,3467,22.9390275296175,23.6391088295702,22.8753837750764,23.6391088295702,3813.25711768125,0.0,1.0
2003-07-24,25.66,26.0,25.66,25.99,2400,23.3299820217989,23.6391088295702,23.3299820217989,23.6300168646357,2639.69341864291,0.0,1.0
2003-07-25,25.62,25.97,25.61,25.97,1600,23.2936141620611,23.6118329347668,23.2845221971266,23.6118329347668,1759.79561242861,0.0,1.0
2003-07-28,26.0,26.19,25.7,25.98,3267,23.6391088295702,23.8118561633247,23.3663498815367,23.6209248997013,3593.28266612766,0.0,1.0
2003-07-29,25.979,26.0,25.75,26.0,467,23.6200157032078,23.6391088295702,23.4118097062089,23.6391088295702,513.640344377601,0.0,1.0
2003-07-30,25.85,25.98,25.65,25.85,7267,23.5027293555534,23.6209248997013,23.3208900568644,23.5027293555534,7992.7716971992,0.0,1.0
2003-07-31,25.99,26.15,25.76,25.85,4867,23.6300168646357,23.7754883035869,23.4209016711434,23.5027293555534,5353.07827855628,0.0,1.0
2003-08-01,25.52,25.86,25.52,25.86,7067,23.2026945127166,23.5118213204879,23.2026945127166,23.5118213204879,7772.79724564561,0.0,1.0
2003-08-04,25.31,25.75,25.31,25.75,4000,23.0117632490931,23.4118097062089,23.0117632490931,23.4118097062089,4399.48903107153,0.0,1.0
2003-08-05,25.2,25.41,25.13,25.41,7600,22.9117516348142,23.1026828984376,22.848107880273,23.1026828984376,8359.02915903588,0.0,1.0
2003-08-06,24.75,25.35,24.75,25.35,6867,22.5026132127639,23.0481311088309,22.5026132127639,23.0481311088309,7552.82279409205,0.0,1.0
2003-08-07,24.75,25.2,24.75,24.75,6067,22.5026132127639,22.9117516348142,22.5026132127639,22.5026132127639,6672.92498787774,0.0,1.0
2003-08-08,24.81,25.08,24.75,24.75,4267,22.5571650023706,22.8026480556008,22.5026132127639,22.5026132127639,4693.15492389555,0.0,1.0
2003-08-11,25.19,25.19,24.99,24.99,1200,22.9026596698797,22.9026596698797,22.7208203711907,22.7208203711907,1319.84670932146,0.0,1.0
2003-08-12,25.47,25.5,25.1,25.1,5600,23.1572346880443,23.1845105828477,22.8208319854697,22.8208319854697,6159.28464350014,0.0,1.0
2003-08-13,25.2,25.47,25.2,25.22,11867,22.9117516348142,23.1572346880443,22.9117516348142,22.9299355646831,13052.1840829314,0.0,1.0
2003-08-14,26.0,26.0,25.25,25.39,3800,23.6391088295702,23.6391088295702,22.9572114594864,23.0844989685687,4179.51457951794,0.0,1.0
2003-08-15,25.59,26.0,25.5,25.6075,3600,23.2663382672577,23.6391088295702,23.1845105828477,23.282249205893,3959.54012796438,0.0,1.0
2003-08-18,26.5,26.5,25.755,25.755,20267,24.0937070762927,24.0937070762927,23.4163556886762,23.4163556886762,22291.1110481816,0.0,1.0
2003-08-19,26.85,26.86,26.24,26.6,12267,24.4119258489984,24.4210178139329,23.857315987997,24.1846267256372,13492.1329860386,0.0,1.0
2003-08-20,26.451,26.85,26.36,26.42,9000,24.0491564481139,24.4119258489984,23.9664195672104,24.0209713568171,9898.85031991092,0.0,1.0
2003-08-21,26.85,26.85,26.53,26.53,2800,24.4119258489984,24.4119258489984,24.120982971096,24.120982971096,3079.64232175007,0.0,1.0
2003-08-22,25.8,26.85,25.51,26.53,8667,23.4572695308812,24.4119258489984,23.1936025477821,24.120982971096,9532.59285807421,0.0,1.0
2003-08-25,26.0,26.0,25.8,25.8,4667,23.6391088295702,23.6391088295702,23.4572695308812,23.4572695308812,5133.1038270027,0.0,1.0
2003-08-26,26.23,26.45,25.8,25.9,10267,23.8482240230625,24.0482472516204,23.4572695308812,23.5481891802257,11292.3884705028,0.0,1.0
2003-08-27,26.36,26.489,26.139,26.489,1800,23.9664195672104,24.0837059148648,23.765487142159,24.0837059148648,1979.77006398218,0.0,1.0
2003-08-28,26.34,26.9,25.88,25.94,6400,23.9482356373415,24.4573856736707,23.5300052503568,23.5845570399635,7039.18244971443,0.0,1.0
2003-08-29,26.73,26.75,26.37,26.75,1467,24.302822269785,24.3210061996539,23.9755115321448,24.3210061996539,1613.51260214548,0.0,1.0
2003-09-02,27.5,27.5,26.2,26.43,8667,25.0029035697377,25.0029035697377,23.8209481282592,24.0300633217515,9532.59285807422,0.0,1.0
2003-09-03,26.7,27.5,26.7,27.5,7600,24.2755463749817,25.0029035697377,24.2755463749817,25.0029035697377,8359.02915903589,0.0,1.0
2003-09-04,27.25,27.25,26.78,27.03,1200,24.7756044463764,24.7756044463764,24.3482820944573,24.5755812178185,1319.84670932146,0.0,1.0
2003-09-05,26.5,27.5,26.5,26.85,4467,24.0937070762927,25.0029035697377,24.0937070762927,24.4119258489984,4913.12937544912,0.0,1.0
2003-09-08,26.45,27.5,26.4,26.79,3667,24.0482472516204,25.0029035697377,24.0027874269482,24.3573740593917,4033.23156923482,0.0,1.0
2003-09-09,26.83,27.45,26.37,26.37,6067,24.3937419191295,24.9574437450654,23.9755115321448,23.9755115321448,6672.92498787774,0.0,1.0
2003-09-10,26.01,27.01,25.81,26.61,14667,23.6482007945046,24.5573972879496,23.4663614958156,24.1937186905716,16131.8264046815,0.0,1.0
2003-09-11,26.34,26.44,25.81,26.44,16600,23.9482356373415,24.039155286686,23.4663614958156,24.039155286686,18257.8794789468,0.0,1.0
2003-09-12,26.35,26.35,25.8,25.8,3600,23.9573276022759,23.9573276022759,23.4572695308812,23.4572695308812,3959.54012796438,0.0,1.0
2003-09-15,26.0,26.88,25.97,26.45,1600,23.6391088295702,24.4392017438018,23.6118329347668,24.0482472516204,1759.79561242861,0.0,1.0
2003-09-16,26.06,26.85,25.8,26.39,6400,23.6936606191769,24.4119258489984,23.4572695308812,23.9936954620137,7039.18244971443,0.0,1.0
2003-09-17,26.79,26.86,26.0299,26.06,1800,24.3573740593917,24.4210178139329,23.6662938047242,23.6936606191769,1979.77006398219,0.0,1.0
2003-09-18,26.672,27.249,26.672,26.75,6000,24.2500888731652,24.774695249883,24.2500888731652,24.3210061996539,6599.23354660729,0.0,1.0
2003-09-19,27.5,27.57,26.71,27.57,5800,25.0029035697377,25.0665473242788,24.2846383399161,25.0665473242788,6379.25909505371,0.0,1.0
2003-09-22,27.5,27.86,26.5,27.86,10400,25.0029035697377,25.3302143073779,24.0937070762927,25.3302143073779,11438.671480786,0.0,1.0
2003-09-23,27.07,27.6,26.95,26.985,2067,24.6119490775563,25.0938232190822,24.5028454983429,24.5346673756135,2273.43595680621,0.0,1.0
2003-09-24,26.37,27.58,26.33,26.56,8400,23.9755115321448,25.0756392892133,23.939143672407,24.1482588658994,9238.92696525021,0.0,1.0
2003-09-25,25.8,26.23,25.77,26.0,10667,23.4572695308812,23.8482240230625,23.4299936360778,23.6391088295702,11732.33737361,0.0,1.0
2003-09-26,25.8,26.08,25.8,25.805,12800,23.4572695308812,23.7118445490458,23.4572695308812,23.4618155133484,14078.3648994289,0.0,1.0
2003-09-29,26.28,26.47,25.8,25.8,3867,23.8936838477348,24.0664311814893,23.4572695308812,23.4572695308812,4253.20602078839,0.0,1.0
2003-09-30,25.8,26.25,25.79,26.25,12600,23.4572695308812,23.8664079529314,23.4481775659467,23.8664079529314,13858.3904478753,0.0,1.0
2003-10-01,26.7,26.7,26.0,26.05,8867,24.2755463749817,24.2755463749817,23.6391088295702,23.6845686542424,9752.56730962779,0.0,1.0
2003-10-02,26.83,27.1,26.5,26.7,3000,24.3937419191295,24.6392249723597,24.0937070762927,24.2755463749817,3299.61677330365,0.0,1.0
2003-10-03,27.34,27.43,27.1,27.1,5000,24.8574321307865,24.9392598151965,24.6392249723597,24.6392249723597,5499.3612888394,0.0,1.0
2003-10-06,27.35,27.36,26.711,27.34,3467,24.8665240957209,24.8756160606554,24.2855475364096,24.8574321307865,3813.25711768125,0.0,1.0
2003-10-07,27.35,27.35,26.87,26.88,8000,24.8665240957209,24.8665240957209,24.4301097788673,24.4392017438018,8798.97806214306,0.0,1.0
2003-10-08,27.18,27.35,26.76,27.34,3800,24.7119606918353,24.8665240957209,24.3300981645884,24.8574321307865,4179.51457951794,0.0,1.0
2003-10-09,26.01,27.35,26.01,26.925,6400,23.6482007945046,24.8665240957209,23.6482007945046,24.4801155860068,7039.18244971445,0.0,1.0
2003-10-10,26.99,26.99,26.0,26.0,5867,24.5392133580807,24.5392133580807,23.6391088295702,23.6391088295702,6452.95053632417,0.0,1.0
2003-10-13,27.35,27.35,27.05,27.05,4000,24.8665240957209,24.8665240957209,24.5937651476874,24.5937651476874,4399.48903107153,0.0,1.0
2003-10-14,26.77,27.71,26.77,27.46,7800,24.3391901295228,25.1938348333611,24.3391901295228,24.9665357099999,8579.00361058948,0.0,1.0
2003-10-15,27.12,27.71,26.71,27.71,2400,24.6574089022286,25.1938348333611,24.2846383399161,25.1938348333611,2639.69341864291,0.0,1.0
2003-10-16,27.39,27.4,26.76,26.94,2867,24.9028919554587,24.9119839203932,24.3300981645884,24.4937535334085,3153.33376302052,0.0,1.0
2003-10-17,26.61,27.4,26.61,27.39,5067,24.3482820944573,25.071136016089,24.3482820944573,25.0619859664481,5537.67487484029,0.17,1.0
2003-10-20,26.81,27.06,26.53,27.06,2267,24.5312830872755,24.7600343282982,24.27508169733,24.7600343282982,2477.58218694749,0.0,1.0
2003-10-21,26.72,27.1,26.692,26.692,2067,24.4489326405073,24.7966345268618,24.4233125015127,24.4233125015127,2259.00413781229,0.0,1.0
2003-10-22,26.401,26.58,26.4,26.5,8400,24.1570460569623,24.3208319455346,24.1561310519982,24.2476315484073,9180.27806367841,0.0,1.0
2003-10-23,26.08,26.61,26.08,26.4,4667,23.8633294634891,24.3482820944573,23.8633294634891,24.1561310519982,5100.5187765699,0.0,1.0
2003-10-24,26.2,27.0,26.0,27.0,8400,23.97313005918,24.7051340304527,23.7901290663619,24.7051340304527,9180.27806367842,0.0,1.0
2003-10-27,26.399,26.44,26.15,26.44,1800,24.1552160470341,24.1927312505618,23.9273798109755,24.1927312505618,1967.2024422168,0.0,1.0
2003-10-28,27.0,27.0,26.4,26.465,6667,24.7051340304527,24.7051340304527,24.1561310519982,24.2156063746641,7286.2992679219,0.0,1.0
2003-10-29,27.58,27.58,27.0,27.0,12200,25.2358369096254,25.2358369096254,24.7051340304527,24.7051340304527,13333.2609972472,0.0,1.0
2003-10-30,27.29,27.87,27.25,27.31,13200,24.9704854700391,25.5011883492117,24.9338852714754,24.9887855693209,14426.1512429232,0.0,1.0
2003-10-31,26.99,27.5,26.91,27.49,3267,24.6959839808118,25.1626365124981,24.6227835836845,25.1534864628572,3570.4724326235,0.0,1.0
2003-11-03,27.77,27.79,26.83,27.28,4467,25.4096878528027,25.4279879520845,24.5495831865573,24.9613354203982,4881.94072743469,0.0,1.0
2003-11-04,27.55,28.0,27.55,27.76,3000,25.2083867607027,25.6201389945436,25.2083867607027,25.4005378031618,3278.670737028,0.0,1.0
2003-11-05,27.86,27.86,27.21,27.51,6400,25.4920382995708,25.4920382995708,24.8972850729118,25.171786562139,6994.49757232642,0.0,1.0
2003-11-06,28.0,28.0,27.22,27.97,5000,25.6201389945436,25.6201389945436,24.9064351225527,25.5926888456208,5464.45122838,0.0,1.0
2003-11-07,28.2,28.84,28.2,28.49,5400,25.8031399873617,26.3887431643799,25.8031399873617,26.0684914269481,5901.60732665041,0.0,1.0
2003-11-10,27.52,28.36,27.51,28.265,6400,25.18093661178,25.9495407816163,25.171786562139,25.8626153100276,6994.49757232639,0.0,1.0
2003-11-11,27.33,28.015,27.33,28.015,3867,25.0070856686027,25.6338640690049,25.0070856686027,25.6338640690049,4226.20658002909,0.0,1.0
2003-11-12,28.05,28.27,27.28,28.09,3200,25.6658892427481,25.8671903348481,24.9613354203982,25.7024894413117,3497.2487861632,0.0,1.0
2003-11-13,28.22,28.26,27.3,27.3,2400,25.8214400866435,25.8580402852072,24.97963551968,24.97963551968,2622.93658962241,0.0,1.0
2003-11-14,27.62,28.5,27.36,28.5,5400,25.272437108189,26.077641476589,25.0345358175254,26.077641476589,5901.60732665041,0.0,1.0
2003-11-17,27.35,27.72,27.0,27.31,5867,25.0253857678845,25.3639376045981,24.7051340304527,24.9887855693209,6411.9870713811,0.0,1.0
2003-11-18,26.75,27.5,26.75,27.5,3267,24.47638278943,25.1626365124981,24.47638278943,25.1626365124981,3570.4724326235,0.0,1.0
2003-11-19,27.15,27.18,26.75,26.78,9667,24.8423847750663,24.8698349239891,24.47638278943,24.5038329383527,10564.9700049499,0.0,1.0
2003-11-20,26.93,27.28,26.75,27.24,6000,24.6410836829664,24.9613354203982,24.47638278943,24.9247352218345,6557.34147405599,0.0,1.0
2003-11-21,26.76,27.0,26.75,27.0,5200,24.4855328390709,24.7051340304527,24.47638278943,24.7051340304527,5683.02927751521,0.0,1.0
2003-11-24,27.4,27.47,26.82,26.82,10867,25.071136016089,25.1351863635754,24.5404331369164,24.5404331369164,11876.4382997611,0.0,1.0
2003-11-25,27.11,27.61,27.11,27.275,11600,24.8057845765027,25.2632870585481,24.8057845765027,24.9567603955777,12677.5268498416,0.0,1.0
2003-11-26,27.169,27.65,26.75,27.31,8267,24.8597698693841,25.2998872571118,24.47638278943,24.9887855693209,9034.92366100349,0.0,1.0
2003-11-28,27.01,27.25,27.01,27.25,200,24.7142840800936,24.9338852714754,24.7142840800936,24.9338852714754,218.5780491352,0.0,1.0
2003-12-01,27.29,27.42,27.04,27.11,202600,24.9704854700391,25.0894361153709,24.7417342290163,24.8057845765027,221419.563773957,0.0,1.0
2003-12-02,26.97,27.61,26.96,27.419,6067,24.67768388153,25.2632870585481,24.6685338318891,25.0885211104068,6630.56512051629,0.0,1.0
2003-12-03,26.75,27.36,26.74,26.9,7467,24.47638278943,25.0345358175254,24.4672327397891,24.6136335340436,8160.6114644627,0.0,1.0
2003-12-04,26.98,27.24,26.72,26.75,5600,24.6868339311709,24.9247352218345,24.4489326405073,24.47638278943,6120.18537578561,0.0,1.0
2003-12-05,26.75,27.15,26.75,26.99,4200,24.47638278943,24.8423847750663,24.47638278943,24.6959839808118,4590.1390318392,0.0,1.0
2003-12-08,27.25,27.25,26.75,26.875,5067,24.9338852714754,24.9338852714754,24.47638278943,24.5907584099414,5537.6748748403,0.0,1.0
2003-12-09,26.75,27.25,26.75,27.1,3400,24.47638278943,24.9338852714754,24.47638278943,24.7966345268618,3715.8268352984,0.0,1.0
2003-12-10,26.75,27.0,26.75,27.0,6200,24.47638278943,24.7051340304527,24.47638278943,24.7051340304527,6775.91952319121,0.0,1.0
2003-12-11,26.99,27.16,26.87,26.87,16267,24.6959839808118,24.8515348247072,24.5861833851209,24.5861833851209,17778.0456264115,0.0,1.0
2003-12-12,27.25,27.25,26.98,27.21,3467,24.9338852714754,24.9338852714754,24.6868339311709,24.8972850729118,3789.0504817587,0.0,1.0
2003-12-15,26.75,28.05,26.75,27.5,7000,24.47638278943,25.6658892427481,24.47638278943,25.1626365124981,7650.23171973201,0.0,1.0
2003-12-16,27.08,27.13,26.75,26.955,3867,24.77833442758,24.8240846757845,24.47638278943,24.6639588070686,4226.20658002909,0.0,1.0
2003-12-17,26.78,27.14,26.75,27.14,2600,24.5038329383527,24.8332347254254,24.47638278943,24.8332347254254,2841.51463875761,0.0,1.0
2003-12-18,26.93,26.975,26.75,26.975,2267,24.6410836829664,24.6822589063504,24.47638278943,24.6822589063504,2477.58218694749,0.0,1.0
2003-12-19,26.8,27.82,26.6,27.68,8800,24.5221330376345,25.4554381010072,24.3391320448164,25.3273374060345,9617.43416194883,0.0,1.0
2003-12-22,26.8,26.8,26.6,26.75,3200,24.5221330376345,24.5221330376345,24.3391320448164,24.47638278943,3497.24878616321,0.0,1.0
2003-12-23,26.75,26.89,26.72,26.89,3067,24.47638278943,24.6044834844027,24.4489326405073,24.6044834844027,3351.8943834883,0.0,1.0
2003-12-24,26.75,26.75,26.75,26.75,200,24.47638278943,24.47638278943,24.47638278943,24.47638278943,218.5780491352,0.0,1.0
2003-12-26,27.09,27.1,26.77,26.91,1600,24.7874844772209,24.7966345268618,24.4946828887118,24.6227835836845,1748.6243930816,0.0,1.0
2003-12-29,27.22,27.35,26.77,27.2,10600,24.9064351225527,25.0253857678845,24.4946828887118,24.8881350232709,11584.6366041656,0.0,1.0
2003-12-30,27.34,27.349,27.04,27.04,2667,25.0162357182436,25.0244707629204,24.7417342290163,24.7417342290163,2914.73828521789,0.0,1.0
2003-12-31,27.0,27.1,26.78,26.94,7400,24.7051340304527,24.7966345268618,24.5038329383527,24.6502337326073,8087.38781800241,0.0,1.0
2004-01-02,27.0,27.35,27.0,27.165,2400,24.7051340304527,25.0253857678845,24.7051340304527,24.8561098495277,2622.9365896224,0.0,1.0
2004-01-05,27.24,27.25,26.841,27.16,6800,24.9247352218345,24.9338852714754,24.5596482411623,24.8515348247072,7431.65367059681,0.0,1.0
2004-01-06,27.18,27.25,27.0,27.02,10067,24.8698349239891,24.9338852714754,24.7051340304527,24.7234341297345,11002.1261032203,0.0,1.0
2004-01-07,27.1,27.3,26.85,27.3,1200,24.7966345268618,24.97963551968,24.5678832858391,24.97963551968,1311.4682948112,0.0,1.0
2004-01-08,27.25,27.25,27.04,27.229,4067,24.9338852714754,24.9338852714754,24.7417342290163,24.9146701672295,4444.7846291643,0.0,1.0
2004-01-09,27.06,27.3,27.05,27.1,3400,24.7600343282982,24.97963551968,24.7508842786573,24.7966345268618,3715.8268352984,0.0,1.0
2004-01-12,27.25,27.3,27.06,27.3,6800,24.9338852714754,24.97963551968,24.7600343282982,24.97963551968,7431.65367059681,0.0,1.0
2004-01-13,27.2,27.25,27.0,27.25,2667,24.8881350232709,24.9338852714754,24.7051340304527,24.9338852714754,2914.73828521789,0.0,1.0
2004-01-14,27.25,27.45,27.12,27.3,4400,24.9338852714754,25.1168862642936,24.8149346261436,24.97963551968,4808.71708097441,0.0,1.0
2004-01-15,27.08,27.25,26.82,27.06,3600,24.9521853707572,25.108827597974,24.7126149056023,24.9337568734376,3906.9924558292,0.19,1.0
2004-01-16,27.06,27.25,27.06,27.25,1000,24.9337568734376,25.108827597974,24.9337568734376,25.108827597974,1085.27568217478,0.0,1.0
2004-01-20,26.87,27.25,26.75,26.75,34267,24.7586861489013,25.108827597974,24.6481151649836,24.6481151649836,37189.141801083,0.0,1.0
2004-01-21,27.23,27.23,26.75,26.92,13267,25.0903991006543,25.0903991006543,24.6481151649836,24.8047573922003,14398.3524754128,0.0,1.0
2004-01-22,26.76,27.23,26.76,27.22,3667,24.6573294136434,25.0903991006543,24.6573294136434,25.0811848519945,3979.7059265349,0.0,1.0
2004-01-23,27.2,27.25,26.95,27.25,8800,25.0627563546749,25.108827597974,24.8324001381798,25.108827597974,9550.42600313803,0.0,1.0
2004-01-26,27.53,27.53,27.0,27.095,12400,25.3668265604486,25.3668265604486,24.8784713814788,24.966006743747,13457.4184589672,0.0,1.0
2004-01-27,27.38,27.61,27.34,27.38,3400,25.2286128305515,25.440540549727,25.1917558359122,25.2286128305515,3689.93731939423,0.0,1.0
2004-01-28,27.169,27.84,27.1,27.84,3200,25.0341921838295,25.6524682689026,24.9706138680769,25.6524682689026,3472.88218295928,0.0,1.0
2004-01-29,27.1,27.2,26.9,27.13,4800,24.9706138680769,25.0627563546749,24.7863288948807,24.9982566140563,5209.32327443891,0.0,1.0
2004-01-30,26.9,27.79,26.9,26.97,1867,24.7863288948807,25.6063970256035,24.7863288948807,24.8508286354994,2026.20969862031,0.0,1.0
2004-02-02,26.87,26.91,26.75,26.75,2867,24.7586861489013,24.7955431435405,24.6481151649836,24.6481151649836,3111.48538079508,0.0,1.0
2004-02-03,27.2,27.21,26.8,26.8,2267,25.0627563546749,25.0719706033347,24.6941864082827,24.6941864082827,2460.31997149022,0.0,1.0
2004-02-04,26.8,27.55,26.75,26.75,8800,24.6941864082827,25.3852550577682,24.6481151649836,24.6481151649836,9550.426003138,0.0,1.0
2004-02-05,26.851,28.0,26.8,28.0,6067,24.7411790764477,25.7998962474595,24.6941864082827,25.7998962474595,6584.36756375435,0.0,1.0
2004-02-06,27.34,27.39,26.9933,27.12,1800,25.1917558359122,25.2378270792113,24.8722978348767,24.9890423653965,1953.4962279146,0.0,1.0
2004-02-09,27.17,27.6,27.17,27.45,800,25.0351136086955,25.4313263010672,25.0351136086955,25.2931125711701,868.22054573982,0.0,1.0
2004-02-10,27.56,27.56,27.5,27.5,2467,25.394469306428,25.394469306428,25.3391838144691,25.3391838144691,2677.37510792517,0.0,1.0
2004-02-11,27.57,27.59,27.21,27.21,2267,25.4036835550878,25.4221120524074,25.0719706033347,25.0719706033347,2460.31997149021,0.0,1.0
2004-02-12,27.4,27.569,27.4,27.41,2467,25.2470413278711,25.4027621302218,25.2470413278711,25.2562555765309,2677.37510792517,0.0,1.0
2004-02-13,26.75,27.4,26.75,27.4,5067,24.6481151649836,25.2470413278711,24.6481151649836,25.2470413278711,5499.09188157959,0.0,1.0
2004-02-17,27.35,27.47,27.2,27.47,1600,25.200970084572,25.3115410684897,25.0627563546749,25.3115410684897,1736.44109147964,0.0,1.0
2004-02-18,27.16,27.38,27.16,27.255,267,25.0258993600357,25.2286128305515,25.0258993600357,25.1134347223039,289.768607140665,0.0,1.0
2004-02-19,27.09,27.289,27.09,27.289,4067,24.9613996194171,25.1447631677472,24.9613996194171,25.1447631677472,4413.8161994048,0.0,1.0
2004-02-20,26.86,27.44,26.8,27.15,10667,24.7494719002415,25.2838983225103,24.6941864082827,25.0166851113759,11576.6357017583,0.0,1.0
2004-02-23,26.8,27.029,26.75,26.77,3267,24.6941864082827,24.9051927025922,24.6481151649836,24.6665436623032,3545.59565366498,0.0,1.0
2004-02-24,26.8,27.0,26.799,26.8,1467,24.6941864082827,24.8784713814788,24.6932649834167,24.6941864082827,1592.09942575039,0.0,1.0
2004-02-25,26.97,26.99,26.8,26.8,2400,24.8508286354994,24.869257132819,24.6941864082827,24.6941864082827,2604.66163721946,0.0,1.0
2004-02-26,27.36,27.975,26.88,27.975,4267,25.2101843332318,25.77686062581,24.7679003975611,25.77686062581,4630.87133583977,0.0,1.0
2004-02-27,27.51,27.51,26.87,27.09,5867,25.3483980631289,25.3483980631289,24.7586861489013,24.9613996194171,6367.31242731941,0.0,1.0
2004-03-01,27.5,27.57,27.021,27.37,4867,25.3391838144691,25.4036835550878,24.8978213036644,25.2193985818916,5282.03674514464,0.0,1.0
2004-03-02,27.0,27.38,27.0,27.2,2800,24.8784713814788,25.2286128305515,24.8784713814788,25.0627563546749,3038.77191008937,0.0,1.0
2004-03-03,27.36,27.479,27.0,27.0,124067,25.2101843332318,25.3198338922835,24.8784713814788,24.8784713814788,134646.898060378,0.0,1.0
2004-03-04,27.071,27.35,27.071,27.35,667,24.9438925469634,25.200970084572,24.9438925469634,25.200970084572,723.878880010575,0.0,1.0
2004-03-05,27.56,27.59,27.02,27.155,6800,25.394469306428,25.4221120524074,24.8968998787984,25.0212922357058,7379.87463878846,0.0,1.0
2004-03-08,27.15,27.36,27.15,27.36,1200,25.0166851113759,25.2101843332318,25.0166851113759,25.2101843332318,1302.33081860973,0.0,1.0
2004-03-09,27.0,27.21,26.98,27.21,6400,24.8784713814788,25.0719706033347,24.8600428841592,25.0719706033347,6945.76436591856,0.0,1.0
2004-03-10,27.0,27.3,27.0,27.3,3200,24.8784713814788,25.154898841273,24.8784713814788,25.154898841273,3472.88218295928,0.0,1.0
2004-03-11,27.0,27.22,26.98,27.11,6467,24.8784713814788,25.0811848519945,24.8600428841592,24.9798281167367,7018.47783662426,0.0,1.0
2004-03-12,27.25,27.25,27.0,27.0,6067,25.108827597974,25.108827597974,24.8784713814788,24.8784713814788,6584.36756375435,0.0,1.0
2004-03-15,27.0,27.23,26.98,27.23,5200,24.8784713814788,25.0903991006543,24.8600428841592,25.0903991006543,5643.43354730883,0.0,1.0
2004-03-16,27.22,27.22,27.0,27.11,21867,25.0811848519945,25.0811848519945,24.8784713814788,24.9798281167367,23731.7233421158,0.0,1.0
2004-03-17,27.78,27.89,27.22,27.22,6867,25.5971827769437,25.6985395122016,25.0811848519945,25.0811848519945,7452.58810949419,0.0,1.0
2004-03-18,27.17,27.41,27.0,27.3,3267,25.0351136086955,25.2562555765309,24.8784713814788,25.154898841273,3545.59565366499,0.0,1.0
2004-03-19,27.0,27.16,26.95,27.16,7667,24.8784713814788,25.0258993600357,24.8324001381798,25.0258993600357,8320.80865523399,0.0,1.0
2004-03-22,27.13,27.25,26.95,27.0,8467,24.9982566140563,25.108827597974,24.8324001381798,24.8784713814788,9189.02920097381,0.0,1.0
2004-03-23,27.01,27.28,27.01,27.15,10000,24.8876856301386,25.1364703439534,24.8876856301386,25.0166851113759,10852.7568217477,0.0,1.0
2004-03-24,27.0,27.7,27.0,27.03,6067,24.8784713814788,25.5234687876653,24.8784713814788,24.9061141274582,6584.36756375435,0.0,1.0
2004-03-25,27.64,27.64,27.1,27.25,5600,25.4681832957064,25.4681832957064,24.9706138680769,25.108827597974,6077.54382017875,0.0,1.0
2004-03-26,27.29,27.49,27.25,27.33,1267,25.1456845926132,25.3299695658093,25.108827597974,25.1825415872524,1375.04428931544,0.0,1.0
2004-03-29,27.45,27.63,27.33,27.335,5600,25.2931125711701,25.4589690470466,25.1825415872524,25.1871487115823,6077.54382017874,0.0,1.0
2004-03-30,27.38,27.58,27.01,27.58,3667,25.2286128305515,25.4128978037476,24.8876856301386,25.4128978037476,3979.70592653489,0.0,1.0
2004-03-31,27.09,27.42,27.02,27.42,9200,24.9613996194171,25.2654698251907,24.8968998787984,25.2654698251907,9984.53627600791,0.0,1.0
2004-04-01,27.29,27.29,27.05,27.24,3267,25.1456845926132,25.1456845926132,24.9245426247778,25.0996133493142,3545.59565366499,0.0,1.0
2004-04-02,27.7,27.7,27.49,27.49,6267,25.5234687876653,25.5234687876653,25.3299695658093,25.3299695658093,6801.42270018931,0.0,1.0
2004-04-05,27.89,27.89,27.51,27.52,9600,25.6985395122016,25.6985395122016,25.3483980631289,25.3576123117887,10418.6465488778,0.0,1.0
2004-04-06,27.73,27.83,27.71,27.78,667,25.5511115336447,25.6432540202428,25.5326830363251,25.5971827769437,723.878880010575,0.0,1.0
2004-04-07,27.88,27.88,27.5,27.5,2467,25.6893252635418,25.6893252635418,25.3391838144691,25.3391838144691,2677.37510792517,0.0,1.0
2004-04-08,27.52,28.1,27.52,27.75,7867,25.3576123117887,25.8920387340576,25.3576123117887,25.5695400309643,8537.86379166897,0.0,1.0
2004-04-12,28.09,28.09,27.83,27.83,3067,25.8828244853977,25.8828244853977,25.6432540202428,25.6432540202428,3328.54051723004,0.0,1.0
2004-04-13,27.25,28.29,27.25,28.18,4000,25.108827597974,26.0671094585939,25.108827597974,25.965752723336,4341.10272869909,0.0,1.0
2004-04-14,27.1,27.59,27.04,27.45,6067,24.9706138680769,25.4221120524074,24.915328376118,25.2931125711701,6584.36756375435,0.0,1.0
2004-04-15,27.06,27.45,27.0,27.35,7600,24.9337568734376,25.2931125711701,24.8784713814788,25.200970084572,8248.0951845283,0.0,1.0
2004-04-16,27.48,27.54,27.0,27.0,2467,25.4958260416859,25.551493784135,25.0504841020931,25.0504841020931,2658.9905300247,0.19,1.0
2004-04-19,27.54,27.54,27.07,27.07,1200,25.551493784135,25.551493784135,25.115429801617,25.115429801617,1293.38817836629,0.0,1.0
2004-04-20,27.0,27.84,27.0,27.5,4067,25.0504841020931,25.8298324963804,25.0504841020931,25.5143819558356,4383.50810117976,0.0,1.0
2004-04-21,27.33,27.37,27.0,27.12,6200,25.3566566855631,25.3937685138625,25.0504841020931,25.1618195869913,6682.50558822586,0.0,1.0
2004-04-22,27.85,28.08,27.39,27.42,6067,25.8391104534553,26.0525034661768,25.4123244280122,25.4401582992368,6539.15506512359,0.0,1.0
2004-04-23,27.75,28.75,27.75,28.42,9267,25.7463308827068,26.6741265901917,25.7463308827068,26.3679540067217,9988.1902074337,0.0,1.0
2004-04-26,27.71,27.9,27.71,27.9,4800,25.7092190544074,25.8855002388295,25.7092190544074,25.8855002388295,5173.55271346518,0.0,1.0
2004-04-27,28.15,28.22,27.705,27.705,8467,26.1174491657008,26.1823948652247,25.70458007587,25.70458007587,9125.93142185616,0.0,1.0
2004-04-28,27.46,28.2,27.46,27.96,4600,25.4772701275362,26.163838951075,25.4772701275362,25.9411679812786,4957.98801707079,0.0,1.0
2004-04-29,27.31,27.89,27.26,27.72,2867,25.3381007714134,25.8762222817547,25.2917109860392,25.7184970114822,3090.11992281347,0.0,1.0
2004-04-30,27.0,27.39,26.97,27.28,16267,25.0504841020931,25.4123244280122,25.0226502308685,25.3102669001889,17532.9545812371,0.0,1.0
2004-05-03,27.14,27.41,27.0,27.0,9200,25.180375501141,25.4308803421619,25.0504841020931,25.0504841020931,9915.97603414158,0.0,1.0
2004-05-04,27.0,27.5,27.0,27.2,2000,25.0504841020931,25.5143819558356,25.0504841020931,25.2360432435901,2155.64696394382,0.0,1.0
2004-05-05,27.01,27.07,27.01,27.07,800,25.0597620591679,25.115429801617,25.0597620591679,25.115429801617,862.258785577531,0.0,1.0
2004-05-06,26.98,27.23,26.98,27.01,24467,25.0319281879434,25.2638771148146,25.0319281879434,25.0597620591679,26371.1071334068,0.0,1.0
2004-05-07,26.98,27.37,26.98,27.075,15200,25.0319281879434,25.3937685138625,25.0319281879434,25.1200687801545,16382.9169259731,0.0,1.0
2004-05-10,26.98,27.09,26.97,27.0,8267,25.0319281879434,25.1339857157667,25.0226502308685,25.0504841020931,8910.36672546179,0.0,1.0
2004-05-11,27.25,27.27,26.98,27.08,5867,25.2824330289643,25.300988943114,25.0319281879434,25.1247077586919,6323.59036872921,0.0,1.0
2004-05-12,27.67,27.72,26.96,27.49,9000,25.672107226108,25.7184970114822,25.0133722737937,25.5051039987607,9700.41133774721,0.0,1.0
2004-05-13,27.41,27.64,27.34,27.6,3200,25.4308803421619,25.6442733548834,25.365934642638,25.6071615265841,3449.03514231012,0.0,1.0
2004-05-14,27.21,27.5,27.1,27.405,3800,25.2453212006649,25.5143819558356,25.1432636728416,25.4262413636245,4095.72923149327,0.0,1.0
2004-05-17,27.17,27.17,26.97,27.15,6067,25.2082093723655,25.2082093723655,25.0226502308685,25.1896534582158,6539.1550651236,0.0,1.0
2004-05-18,27.24,27.25,27.07,27.25,3267,25.2731550718895,25.2824330289643,25.115429801617,25.2824330289643,3521.24931560223,0.0,1.0
2004-05-19,27.38,27.5,27.35,27.35,5267,25.4030464709374,25.5143819558356,25.3752125997128,25.3752125997128,5676.89627954605,0.0,1.0
2004-05-20,27.05,27.49,27.05,27.24,17467,25.0968738874673,25.5051039987607,25.0968738874673,25.2731550718895,18826.3427596034,0.0,1.0
2004-05-21,27.27,27.29,27.01,27.14,2067,25.300988943114,25.3195448572637,25.0597620591679,25.180375501141,2227.86113723594,0.0,1.0
2004-05-24,27.38,27.45,27.185,27.185,2000,25.4030464709374,25.4679921704613,25.2221263079778,25.2221263079778,2155.64696394382,0.0,1.0
2004-05-25,27.9,27.9,27.35,27.38,9267,25.8855002388295,25.8855002388295,25.3752125997128,25.4030464709374,9988.19020743372,0.0,1.0
2004-05-26,27.73,28.03,27.61,27.61,3000,25.7277749685571,26.0061136808026,25.6164394836589,25.6164394836589,3233.47044591573,0.0,1.0
2004-05-27,27.42,27.75,27.36,27.46,4867,25.4401582992368,25.7463308827068,25.3844905567877,25.4772701275362,5245.76688675729,0.0,1.0
2004-05-28,27.29,27.34,27.26,27.33,2200,25.3195448572637,25.365934642638,25.2917109860392,25.3566566855631,2371.21166033821,0.0,1.0
2004-06-01,27.4,27.42,27.14,27.365,5400,25.4216023850871,25.4401582992368,25.180375501141,25.3891295353251,5820.24680264832,0.0,1.0
2004-06-02,27.4,27.4,27.24,27.24,2200,25.4216023850871,25.4216023850871,25.2731550718895,25.2731550718895,2371.2116603382,0.0,1.0
2004-06-03,27.25,27.4,27.25,27.25,6000,25.2824330289643,25.4216023850871,25.2824330289643,25.2824330289643,6466.94089183148,0.0,1.0
2004-06-04,27.25,27.4,27.25,27.31,15000,25.2824330289643,25.4216023850871,25.2824330289643,25.3381007714134,16167.3522295787,0.0,1.0
2004-06-07,27.72,27.72,27.25,27.325,3400,25.7184970114822,25.7184970114822,25.2824330289643,25.3520177070257,3664.59983870451,0.0,1.0
2004-06-08,27.41,27.95,27.25,27.72,4467,25.4308803421619,25.9318900242038,25.2824330289643,25.7184970114822,4814.63749396853,0.0,1.0
2004-06-09,27.25,28.0,27.25,28.0,6267,25.2824330289643,25.978279809578,25.2824330289643,25.978279809578,6754.71976151798,0.0,1.0
2004-06-10,27.43,27.69,27.26,27.26,14467,25.4494362563116,25.6906631402577,25.2917109860392,25.2917109860392,15592.8723136877,0.0,1.0
2004-06-14,27.25,27.38,27.19,27.33,14467,25.2824330289643,25.4030464709374,25.2267652865152,25.3566566855631,15592.8723136877,0.0,1.0
2004-06-15,27.44,27.54,27.25,27.25,9067,25.4587142133865,25.551493784135,25.2824330289643,25.2824330289643,9772.62551103931,0.0,1.0
2004-06-16,27.66,27.74,27.25,27.48,18467,25.6628292690331,25.7370529256319,25.2824330289643,25.4958260416859,19904.1662415753,0.0,1.0
2004-06-17,27.25,27.75,27.25,27.75,2600,25.2824330289643,25.7463308827068,25.2824330289643,25.7463308827068,2802.34105312697,0.0,1.0
2004-06-18,27.32,27.76,27.26,27.54,29467,25.3473787284883,25.7556088397816,25.2917109860392,25.551493784135,31760.2245432663,0.0,1.0
2004-06-21,27.44,27.62,27.3,27.31,5867,25.4587142133865,25.6257174407337,25.3288228143386,25.3381007714134,6323.5903687292,0.0,1.0
2004-06-22,27.92,27.92,27.3,27.41,7267,25.9040561529792,25.9040561529792,25.3288228143386,25.4308803421619,7832.54324348989,0.0,1.0
2004-06-23,27.9,28.06,27.76,27.99,9067,25.8855002388295,26.0339475520271,25.7556088397816,25.9690018525032,9772.62551103934,0.0,1.0
2004-06-24,27.79,27.99,27.5,27.88,4600,25.7834427110062,25.9690018525032,25.5143819558356,25.8669443246798,4957.98801707079,0.0,1.0
2004-06-25,29.03,29.045,27.9,27.97,43400,26.9339093882875,26.9478263238998,25.8855002388295,25.9504459383535,46777.539117581,0.0,1.0
2004-06-28,28.33,28.81,27.65,28.47,14267,26.284452393048,26.7297943326408,25.6535513119583,26.4143437920959,15377.3076172933,0.0,1.0
2004-06-29,29.13,29.32,28.41,28.62,8067,27.026688959036,27.2029701434581,26.3586760496468,26.5535131482187,8694.80202906741,0.0,1.0
2004-06-30,29.29,29.4,29.04,29.3,11867,27.1751362722336,27.2771938000569,26.9431873453623,27.1844142293084,12790.5312605607,0.0,1.0
2004-07-01,28.65,29.43,28.6,29.43,4067,26.5813470194432,27.3050276712815,26.534957234069,27.3050276712815,4383.50810117977,0.0,1.0
2004-07-02,29.13,29.13,28.53,28.53,4067,27.026688959036,27.026688959036,26.470011534545,26.470011534545,4383.50810117976,0.0,1.0
2004-07-06,28.46,29.13,28.46,28.93,20867,26.4050658350211,27.026688959036,26.4050658350211,26.841129817539,22490.9425983079,0.0,1.0
2004-07-07,28.58,28.74,28.23,28.23,2467,26.5164013199193,26.6648486331169,26.1916728222996,26.1916728222996,2658.9905300247,0.0,1.0
2004-07-08,28.0,28.51,27.98,28.45,8800,25.978279809578,26.4514556203953,25.9597238954283,26.3957878779462,9484.84664135283,0.0,1.0
2004-07-09,28.11,28.24,27.97,28.0,2200,26.0803373374014,26.2009507793744,25.9504459383535,25.978279809578,2371.2116603382,0.0,1.0
2004-07-12,28.4,28.65,28.04,28.1,4867,26.349398092572,26.5813470194432,26.0153916378774,26.0710593803265,5245.76688675729,0.0,1.0
2004-07-13,28.92,28.92,28.46,28.6,4467,26.8318518604642,26.8318518604642,26.4050658350211,26.534957234069,4814.63749396852,0.0,1.0
2004-07-14,28.42,28.97,28.42,28.855,5867,26.3679540067217,26.8782416458384,26.3679540067217,26.7715451394776,6323.59036872921,0.0,1.0
2004-07-15,28.49,28.5,28.13,28.38,3200,26.4328997062456,26.4421776633205,26.0988932515511,26.3308421784223,3449.03514231012,0.0,1.0
2004-07-16,28.06,28.14,27.92,28.05,11000,26.2102287364493,26.2849549766102,26.0794578161676,26.2008879564291,11776.3184405469,0.19,1.0
2004-07-19,28.38,28.38,27.97,28.02,15467,26.509133697093,26.509133697093,26.1261617162682,26.1728656163688,16558.5743018127,0.0,1.0
2004-07-20,28.75,28.75,28.33,28.355,4867,26.8547425578374,26.8547425578374,26.4624297969924,26.4857817470427,5210.48562274016,0.0,1.0
2004-07-21,28.0,29.25,28.0,28.51,11000,26.1541840563286,27.3217815588432,26.1541840563286,26.6305638373545,11776.3184405469,0.0,1.0
2004-07-22,28.23,28.23,27.98,28.13,5667,26.3690219967913,26.3690219967913,26.1355024962883,26.2756141965901,6066.94514568902,0.0,1.0
2004-07-23,28.4,28.98,28.0,28.6,13600,26.5278152571332,27.0695804983001,26.1541840563286,26.7146308575356,14559.8118901308,0.0,1.0
2004-07-26,28.12,28.6,28.0,28.6,7000,26.26627341657,26.7146308575356,26.1541840563286,26.7146308575356,7494.02082580257,0.0,1.0
2004-07-27,28.43,28.76,28.2,28.2,3067,26.5558375971936,26.8640833378575,26.3409996567309,26.3409996567309,3283.45169610522,0.0,1.0
2004-07-28,28.53,28.55,28.08,28.32,5600,26.6492453973948,26.667926957435,26.2289102964895,26.4530890169723,5995.21666064206,0.0,1.0
2004-07-29,29.09,29.09,28.47,28.98,8267,27.1723290785213,27.1723290785213,26.5932007172741,27.0695804983001,8850.43859527286,0.0,1.0
2004-07-30,28.84,29.33,28.51,29.15,11200,26.9388095780184,27.3965077990042,26.6305638373545,27.228373758642,11990.4333212841,0.0,1.0
2004-08-02,28.99,29.07,28.44,29.07,3867,27.0789212783202,27.1536475184811,26.5651783772137,27.1536475184811,4139.91121905408,0.0,1.0
2004-08-03,28.55,28.89,28.55,28.75,3800,26.667926957435,26.985513478119,26.667926957435,26.8547425578374,4068.18273400712,0.0,1.0
2004-08-04,19.51,19.8,18.6,19.35,8733,27.3357927288734,27.7421166597485,26.0607762561274,27.1116140083906,6232.88417826037,0.0,1.5
2004-08-05,18.85,19.72,18.85,19.72,9000,26.4110555068818,27.6300272995071,26.4110555068818,27.6300272995071,6423.44642211649,0.0,1.0
2004-08-06,18.66,19.11,18.63,18.66,9000,26.1448432763084,26.7753459276664,26.1028097662179,26.1448432763084,6423.44642211651,0.0,1.0
2004-08-09,18.66,18.86,18.66,18.66,5900,26.1448432763084,26.425066676912,26.1448432763084,26.1448432763084,4210.92598783193,0.0,1.0
2004-08-10,18.9,19.03,18.715,18.715,18300,26.4811113570327,26.663256567425,26.2219047114744,26.2219047114744,13061.0077249702,0.0,1.0
2004-08-11,18.91,18.92,18.66,18.66,6900,26.4951225270628,26.509133697093,26.1448432763084,26.1448432763084,4924.64225695599,0.0,1.0
2004-08-12,18.66,18.92,18.66,18.66,4900,26.1448432763084,26.509133697093,26.1448432763084,26.1448432763084,3497.20971870788,0.0,1.0
2004-08-13,18.79,18.99,18.79,18.86,3100,26.3269884867007,26.6072118873042,26.3269884867007,26.425066676912,2212.52043428457,0.0,1.0
2004-08-16,19.19,19.19,18.98,18.99,10900,26.8874352879078,26.8874352879078,26.5932007172741,26.6072118873042,7779.50733345219,0.0,1.0
2004-08-17,19.0,19.27,18.95,19.27,7200,26.6212230573344,26.9995246481492,26.5511672071835,26.9995246481492,5138.7571376932,0.0,1.0
2004-08-18,19.0,19.0,18.66,18.66,24500,26.6212230573344,26.6212230573344,26.1448432763084,26.1448432763084,17486.0485935394,0.0,1.0
2004-08-19,18.73,19.0,18.71,19.0,6300,26.2429214665197,26.6212230573344,26.2148991264593,26.6212230573344,4496.41249548154,0.0,1.0
2004-08-20,19.23,19.23,18.89,18.89,5200,26.9434799680285,26.9434799680285,26.4671001870025,26.4671001870025,3711.32459944508,0.0,1.0
2004-08-23,18.8,19.11,18.8,19.085,2900,26.3409996567309,26.7753459276664,26.3409996567309,26.7403180025909,2069.77718045976,0.0,1.0
2004-08-24,19.21,19.26,19.05,19.23,4200,26.9154576279681,26.985513478119,26.6912789074853,26.9434799680285,2997.60833032103,0.0,1.0
2004-08-25,19.12,19.12,18.98,19.12,5700,26.7893570976965,26.7893570976965,26.5932007172741,26.7893570976965,4068.18273400712,0.0,1.0
2004-08-26,18.84,18.99,18.84,18.94,6600,26.3970443368516,26.6072118873042,26.3970443368516,26.5371560371534,4710.52737621877,0.0,1.0
2004-08-27,18.81,19.0,18.81,18.83,4800,26.3550108267611,26.6212230573344,26.3550108267611,26.3830331668214,3425.83809179546,0.0,1.0
2004-08-30,18.93,19.0,18.67,18.76,5700,26.5231448671232,26.6212230573344,26.1588544463386,26.2849549766102,4068.18273400711,0.0,1.0
2004-08-31,18.93,19.0,18.72,18.8,6700,26.5231448671232,26.6212230573344,26.2289102964895,26.3409996567309,4781.89900313117,0.0,1.0
2004-09-01,18.84,20.0,18.68,18.98,13700,26.3970443368516,28.022340060352,26.1728656163688,26.5932007172741,9777.91288699956,0.0,1.0
2004-09-02,19.12,19.48,18.77,19.48,4100,26.7893570976965,27.2937592187829,26.2989661466404,27.2937592187829,2926.23670340863,0.0,1.0
2004-09-03,18.94,20.0,18.8,19.64,4800,26.5371560371534,28.022340060352,26.3409996567309,27.5179379392657,3425.83809179546,0.0,1.0
2004-09-07,19.26,19.49,18.94,19.48,3300,26.985513478119,27.307770388813,26.5371560371534,27.2937592187829,2355.26368810938,0.0,1.0
2004-09-08,18.95,19.49,18.95,19.48,4500,26.5511672071835,27.307770388813,26.5511672071835,27.2937592187829,3211.72321105825,0.0,1.0
2004-09-09,19.31,19.81,19.26,19.265,6900,27.0555693282699,27.7561278297787,26.985513478119,26.9925190631341,4924.64225695598,0.0,1.0
2004-09-10,19.52,19.98,19.31,19.31,7300,27.3498038989036,27.9943177202917,27.0555693282699,27.0555693282699,5210.1287646056,0.0,1.0
2004-09-13,19.86,20.0,19.6,19.98,13900,27.8261836799296,28.022340060352,27.461893259145,27.9943177202917,9920.65614082435,0.0,1.0
2004-09-14,19.59,19.97,19.37,19.97,8900,27.4478820891148,27.9803065502615,27.1396363484509,27.9803065502615,6352.07479520409,0.0,1.0
2004-09-15,19.29,19.77,18.8,18.8,19600,27.0275469882095,27.700083149658,26.3409996567309,26.3409996567309,13988.8388748315,0.0,1.0
2004-09-16,19.38,19.69,19.03,19.03,11500,27.1536475184811,27.5879937894166,26.663256567425,26.663256567425,8207.73709492664,0.0,1.0
2004-09-17,19.37,20.0,19.16,19.25,38700,27.1396363484509,28.022340060352,26.8454017778172,26.9715023080888,27620.819615101,0.0,1.0
2004-09-20,19.12,19.49,19.12,19.26,13500,26.7893570976965,27.307770388813,26.7893570976965,26.985513478119,9635.16963317476,0.0,1.0
2004-09-21,19.15,19.33,19.03,19.24,6200,26.8313906077871,27.0835916683302,26.663256567425,26.9574911380586,4425.04086856914,0.0,1.0
2004-09-22,18.79,19.06,18.65,19.02,12100,26.3269884867007,26.7052900775155,26.1308321062783,26.6492453973948,8635.96685640108,0.0,1.0
2004-09-23,18.71,18.91,18.64,18.87,7600,26.2148991264593,26.4951225270628,26.1168209362481,26.4390778469421,5424.24364534282,0.0,1.0
2004-09-24,18.65,18.9,18.65,18.9,1900,26.1308321062783,26.4811113570327,26.1308321062783,26.4811113570327,1356.0609113357,0.0,1.0
2004-09-27,18.5,18.72,18.5,18.67,4300,25.9206645558256,26.2289102964895,25.9206645558256,26.1588544463386,3068.97995723344,0.0,1.0
2004-09-28,18.87,18.87,18.5,18.74,2600,26.4390778469421,26.4390778469421,25.9206645558256,26.2569326365498,1855.66229972255,0.0,1.0
2004-09-29,18.97,18.97,18.67,18.93,12500,26.5791895472439,26.5791895472439,26.1588544463386,26.5231448671232,8921.45336405069,0.0,1.0
2004-09-30,19.11,19.11,18.74,18.74,5200,26.7753459276664,26.7753459276664,26.2569326365498,26.2569326365498,3711.32459944508,0.0,1.0
2004-10-01,19.27,19.27,18.93,18.93,7300,26.9995246481492,26.9995246481492,26.5231448671232,26.5231448671232,5210.1287646056,0.0,1.0
2004-10-04,19.29,19.29,18.52,18.52,12600,27.0275469882095,27.0275469882095,25.948686895886,25.948686895886,8992.8249909631,0.0,1.0
2004-10-05,19.27,19.29,19.05,19.26,11600,26.9995246481492,27.0275469882095,26.6912789074853,26.985513478119,8279.10872183903,0.0,1.0
2004-10-06,19.38,19.38,19.2,19.2,4000,27.1536475184811,27.1536475184811,26.9014464579379,26.9014464579379,2854.86507649622,0.0,1.0
2004-10-07,19.05,19.27,19.05,19.06,4800,26.6912789074853,26.9995246481492,26.6912789074853,26.7052900775155,3425.83809179547,0.0,1.0
2004-10-08,19.0,19.21,19.0,19.125,4700,26.6212230573344,26.9154576279681,26.6212230573344,26.7963626827116,3354.46646488306,0.0,1.0
2004-10-11,19.19,19.19,18.99,18.99,2800,26.8874352879078,26.8874352879078,26.6072118873042,26.6072118873042,1998.40555354735,0.0,1.0
2004-10-12,18.94,19.28,18.93,19.28,2000,26.5371560371534,27.0135358181794,26.5231448671232,27.0135358181794,1427.43253824811,0.0,1.0
2004-10-13,18.89,19.24,18.81,19.14,3800,26.4671001870025,26.9574911380586,26.3550108267611,26.8173794377569,2712.12182267141,0.0,1.0
2004-10-14,18.51,19.23,18.51,19.23,6500,25.9346757258558,26.9434799680285,25.9346757258558,26.9434799680285,4639.15574930636,0.0,1.0
2004-10-15,18.69,18.76,18.28,18.58,4900,26.3690219967913,26.4677823788017,25.79056833073,26.2138271107748,3473.0525846254,0.13,1.0
2004-10-18,18.86,18.86,18.49,18.52,4100,26.6088686388166,26.6088686388166,26.0868494767614,26.1291753547659,2906.02359121718,0.0,1.0
2004-10-19,18.63,19.14,18.63,19.14,6200,26.2843702407823,27.0039101668585,26.2843702407823,27.0039101668585,4394.47469891377,0.0,1.0
2004-10-20,19.0,19.0,18.59,18.6699,10500,26.8063894028375,26.8063894028375,26.2279357367763,26.3406636585282,7442.25553848302,0.0,1.0
2004-10-21,18.98,18.99,18.52,18.52,3000,26.7781721508346,26.7922807768361,26.1291753547659,26.1291753547659,2126.35872528086,0.0,1.0
2004-10-22,18.5,20.02,18.5,20.02,18600,26.1009581027629,28.2454692549899,26.1009581027629,28.2454692549899,13183.4240967413,0.0,1.0
2004-10-25,19.25,19.25,18.57,18.67,8700,27.1591050528749,27.1591050528749,26.1997184847733,26.3408047447883,6166.44030331449,0.0,1.0
2004-10-26,19.2,19.25,18.63,19.07,8600,27.0885619228674,27.1591050528749,26.2843702407823,26.905149784848,6095.56167913847,0.0,1.0
2004-10-27,19.36,19.38,18.99,18.99,13600,27.3142999388913,27.3425171908943,26.7922807768361,26.7922807768361,9639.4928879399,0.0,1.0
2004-10-28,19.21,19.26,19.015,19.015,3800,27.1026705488689,27.1732136788764,26.8275523418398,26.8275523418398,2693.38771868909,0.0,1.0
2004-10-29,18.965,19.21,18.95,19.198,5100,26.7570092118323,27.1026705488689,26.7358462728301,27.0857401976671,3614.80983297746,0.0,1.0
2004-11-01,19.2,19.31,18.81,18.81,5500,27.0885619228674,27.2437568088838,26.5383255088092,26.5383255088092,3898.32432968158,0.0,1.0
2004-11-02,18.9,19.29,18.81,18.81,6400,26.6653031428226,27.2155395568809,26.5383255088092,26.5383255088092,4536.23194726584,0.0,1.0
2004-11-03,19.15,19.22,19.04,19.075,4300,27.0180187928599,27.1167791748704,26.8628239068435,26.9122040978488,3047.78083956924,0.0,1.0
2004-11-04,19.28,19.29,18.92,19.05,4600,27.2014309308794,27.2155395568809,26.6935203948256,26.876932532845,3260.41671209731,0.0,1.0
2004-11-05,19.16,19.274,19.09,19.14,7900,27.0321274188614,27.1929657552785,26.933367036851,27.0039101668585,5599.41130990627,0.0,1.0
2004-11-08,19.22,19.24,19.14,19.23,2800,27.1167791748704,27.1449964268734,27.0039101668585,27.1308878008719,1984.6014769288,0.0,1.0
2004-11-09,19.22,19.24,19.01,19.24,2600,27.1167791748704,27.1449964268734,26.820498028839,27.1449964268734,1842.84422857675,0.0,1.0
2004-11-10,19.29,19.29,19.18,19.18,8300,27.2155395568809,27.2155395568809,27.0603446708644,27.0603446708644,5882.92580661037,0.0,1.0
2004-11-11,19.35,19.35,19.14,19.25,15400,27.3001913128898,27.3001913128898,27.0039101668585,27.1591050528749,10915.3081231084,0.0,1.0
2004-11-12,19.39,19.41,19.21,19.24,7400,27.3566258168958,27.3848430688988,27.1026705488689,27.1449964268734,5245.01818902612,0.0,1.0
2004-11-15,19.35,19.35,19.22,19.3,5300,27.3001913128898,27.3001913128898,27.1167791748704,27.2296481828824,3756.56708132952,0.0,1.0
2004-11-16,19.17,19.25,19.17,19.18,5300,27.0462360448629,27.1591050528749,27.0462360448629,27.0603446708644,3756.56708132952,0.0,1.0
2004-11-17,19.36,19.46,19.17,19.31,13200,27.3142999388913,27.4553861989063,27.0462360448629,27.2437568088838,9355.97839123579,0.0,1.0
2004-11-18,19.17,19.31,19.17,19.31,4900,27.0462360448629,27.2437568088838,27.0462360448629,27.2437568088838,3473.05258462541,0.0,1.0
2004-11-19,19.17,19.44,19.17,19.17,11900,27.0462360448629,27.4271689469033,27.0462360448629,27.0462360448629,8434.55627694742,0.0,1.0
2004-11-22,19.48,19.63,19.26,19.63,12100,27.4836034509092,27.6952328409316,27.1732136788764,27.6952328409316,8576.31352529948,0.0,1.0
2004-11-23,19.7,19.91,19.36,19.8,13500,27.7939932229421,28.0902743689735,27.3142999388913,27.935079482957,9568.61426376387,0.0,1.0
2004-11-24,20.14,20.19,19.7,19.7,8300,28.4147727670078,28.4853158970153,27.7939932229421,27.7939932229421,5882.92580661038,0.0,1.0
2004-11-26,20.25,20.25,19.89,20.12,2400,28.5699676530242,28.5699676530242,28.0620571169705,28.3865555150048,1701.08698022469,0.0,1.0
2004-11-29,20.16,20.58,19.9,20.58,18700,28.4429900190108,29.0355523110735,28.076165742972,29.0355523110735,13254.3027209174,0.0,1.0
2004-11-30,20.45,20.45,20.0,20.255,15600,28.8521401730541,28.8521401730541,28.2172520029869,28.577021966025,11057.0653714605,0.0,1.0
2004-12-01,21.0,21.0,20.3,20.42,18500,29.6281146031362,29.6281146031362,28.6405107830317,28.8098142950496,13112.5454725653,0.0,1.0
2004-12-02,20.951,21.219,20.83,20.88,9200,29.5589823357289,29.9370935125689,29.3882679611108,29.4588110911183,6520.83342419464,0.0,1.0
2004-12-03,20.66,20.89,20.58,20.63,7100,29.1484213190855,29.4729197171198,29.0355523110735,29.106095441081,5032.38231649803,0.0,1.0
2004-12-06,20.66,21.35,20.66,21.35,9300,29.1484213190855,30.1219165131885,29.1484213190855,30.1219165131885,6591.71204837066,0.0,1.0
2004-12-07,19.57,20.71,19.51,20.56,10300,27.6105810849227,29.2189644490929,27.5259293289137,29.0073350590705,7300.49829013095,0.0,1.0
2004-12-08,20.35,20.35,19.8,19.807,9800,28.7110539130392,28.7110539130392,27.935079482957,27.9449555211581,6946.1051692508,0.0,1.0
2004-12-09,20.45,20.56,20.05,20.5,4900,28.8521401730541,29.0073350590705,28.2877951329944,28.9226833030616,3473.0525846254,0.0,1.0
2004-12-10,20.79,21.12,20.26,20.8,13300,29.3318334571049,29.7974181151542,28.5840762790257,29.3459420831064,9426.8570154118,0.0,1.0
2004-12-13,21.29,21.29,20.65,21.15,8400,30.0372647571795,30.0372647571795,29.134312693084,29.8397439931586,5953.80443078642,0.0,1.0
2004-12-14,21.48,21.49,21.2,21.49,2600,30.3053286512079,30.3194372772094,29.9102871231661,30.3194372772094,1842.84422857675,0.0,1.0
2004-12-15,21.53,21.53,21.29,21.48,8100,30.3758717812154,30.3758717812154,30.0372647571795,30.3053286512079,5741.16855825832,0.0,1.0
2004-12-16,20.23,21.5,20.1,21.5,21100,28.5417504010212,30.3335459032109,28.3583382630018,30.3335459032109,14955.3897011421,0.0,1.0
2004-12-17,20.7,20.7,19.93,20.51,30000,29.2048558230914,29.2048558230914,28.1184916209764,28.9367919290631,21263.5872528086,0.0,1.0
2004-12-20,20.38,20.83,20.35,20.43,11100,28.7533797910436,29.3882679611108,28.7110539130392,28.8239229210511,7867.52728353919,0.0,1.0
2004-12-21,20.59,20.6,20.53,20.6,6100,29.049660937075,29.0637695630765,28.965009181066,29.0637695630765,4323.59607473775,0.0,1.0
2004-12-22,20.74,21.0,20.634,21.0,3000,29.2612903270974,29.6281146031362,29.1117388914816,29.6281146031362,2126.35872528086,0.0,1.0
2004-12-23,20.73,20.99,20.52,20.99,4000,29.2471817010959,29.6140059771347,28.9509005550646,29.6140059771347,2835.14496704115,0.0,1.0
2004-12-27,20.35,21.15,20.35,21.15,4100,28.7110539130392,29.8397439931586,28.7110539130392,29.8397439931586,2906.02359121717,0.0,1.0
2004-12-28,21.23,21.23,20.29,20.5,8600,29.9526130011706,29.9526130011706,28.6264021570302,28.9226833030616,6095.56167913846,0.0,1.0
2004-12-29,20.91,21.25,20.91,21.2,5700,29.5011369691228,29.9808302531736,29.5011369691228,29.9102871231661,4040.08157803363,0.0,1.0
2004-12-30,20.58,21.199,20.58,21.199,5900,29.0355523110735,29.908876260566,29.0355523110735,29.908876260566,4181.83882638569,0.0,1.0
2004-12-31,20.87,21.03,20.58,20.63,12800,29.4447024651168,29.6704404811407,29.0355523110735,29.106095441081,9072.46389453167,0.0,1.0
2005-01-03,20.68,21.04,20.68,21.04,8600,29.1766385710884,29.6845491071422,29.1766385710884,29.6845491071422,6095.56167913848,0.0,1.0
2005-01-04,20.71,21.17,20.622,21.17,16200,29.2189644490929,29.8679612451616,29.0948085402798,29.8679612451616,11482.3371165167,0.0,1.0
2005-01-05,20.65,20.94,20.64,20.79,30200,29.134312693084,29.5434628471273,29.1202040670825,29.3318334571049,21405.3445011606,0.0,1.0
2005-01-06,20.82,20.88,20.614,20.65,20300,29.3741593351094,29.4588110911183,29.0835216394786,29.134312693084,14388.3607077338,0.0,1.0
2005-01-07,20.25,20.98,20.25,20.98,8000,28.5699676530242,29.5998973511333,28.5699676530242,29.5998973511333,5670.2899340823,0.0,1.0
2005-01-10,20.25,20.499,20.18,20.2,7700,28.5699676530242,28.9212724404614,28.4712072710138,28.4994245230168,5457.65406155421,0.0,1.0
2005-01-11,20.25,20.43,20.1699,20.2,9200,28.5699676530242,28.8239229210511,28.4569575587523,28.4994245230168,6520.83342419464,0.0,1.0
2005-01-12,20.29,20.29,20.2,20.21,18300,28.6264021570302,28.6264021570302,28.4994245230168,28.5135331490183,12970.7882242132,0.0,1.0
2005-01-13,20.02,20.1,20.0,20.02,25700,28.4429900190108,28.5566483207851,28.4145754435672,28.4429900190108,18089.3077575919,0.14,1.0
2005-01-14,20.04,20.34,20.0,20.34,6400,28.4714045944544,28.8976232261079,28.4145754435672,28.8976232261079,4504.73033652093,0.0,1.0
2005-01-18,20.65,20.65,20.04,20.26,20300,29.3380491454832,29.3380491454832,28.4714045944544,28.7839649243336,14288.4415361523,0.0,1.0
2005-01-19,20.64,20.88,20.5,20.5,15400,29.3238418577614,29.6648167630842,29.1249398296564,29.1249398296564,10839.5073722535,0.0,1.0
2005-01-20,20.8,20.98,20.55,20.55,28900,29.5511584613099,29.806889640302,29.1959762682653,29.1959762682653,20341.6729258523,0.0,1.0
2005-01-21,20.7,20.99,20.52,20.99,14700,29.4090855840921,29.8210969280238,29.1533544051,29.8210969280238,10346.8024916965,0.0,1.0
2005-01-24,20.7,20.83,20.3,20.3,5400,29.4090855840921,29.5937803244753,28.8407940752207,28.8407940752207,3800.86622143953,0.0,1.0
2005-01-25,20.79,20.96,20.59,20.59,23200,29.5369511735881,29.7784750648585,29.2528054191525,29.2528054191525,16329.6474698884,0.0,1.0
2005-01-26,20.715,20.9,20.6,20.9,6800,29.4303965156748,29.6932313385277,29.2670127068742,29.6932313385277,4786.27598255348,0.0,1.0
2005-01-27,20.59,20.75,20.52,20.74,8600,29.2528054191525,29.480122022701,29.1533544051,29.4659147349792,6053.23138969999,0.0,1.0
2005-01-28,20.55,20.65,20.17,20.54,10200,29.1959762682653,29.3380491454832,28.6560993348375,29.1817689805435,7179.41397383024,0.0,1.0
2005-01-31,21.0,21.0,20.63,20.8,22700,29.8353042157456,29.8353042157456,29.3096345700396,29.5511584613099,15977.7154123477,0.0,1.0
2005-02-01,20.5,20.97,20.5,20.69,24900,29.1249398296564,29.7926823525802,29.1249398296564,29.3948782963703,17526.2164655268,0.0,1.0
2005-02-02,20.61,20.7,20.5,20.5,6100,29.281219994596,29.4090855840921,29.1249398296564,29.1249398296564,4293.57110199652,0.0,1.0
2005-02-03,20.46,20.74,20.4,20.74,11000,29.0681106787693,29.4659147349792,28.9828669524386,29.4659147349792,7742.50526589534,0.0,1.0
2005-02-04,20.58,20.75,20.36,20.36,26200,29.2385981314307,29.480122022701,28.9260378015514,28.9260378015514,18441.2398151326,0.0,1.0
2005-02-07,20.65,20.9,20.53,20.59,10400,29.3380491454832,29.6932313385277,29.1675616928218,29.2528054191525,7320.1867968465,0.0,1.0
2005-02-08,20.76,20.799,20.651,20.79,3500,29.4943293104228,29.5497377325377,29.3394698742553,29.5369511735881,2463.52440278488,0.0,1.0
2005-02-09,20.4,20.82,20.4,20.47,6400,28.9828669524386,29.5795730367535,28.9828669524386,29.0823179664911,4504.73033652093,0.0,1.0
2005-02-10,20.31,20.75,20.3,20.52,20100,28.8550013629425,29.480122022701,28.8407940752207,29.1533544051,14147.6687131361,0.0,1.0
2005-02-11,20.43,20.61,20.3,20.61,12200,29.0254888156039,29.281219994596,28.8407940752207,29.281219994596,8587.14220399303,0.0,1.0
2005-02-14,20.4,20.59,20.3,20.43,4700,28.9828669524386,29.2528054191525,28.8407940752207,29.0254888156039,3308.16134088256,0.0,1.0
2005-02-15,20.43,20.63,20.3,20.3,9000,29.0254888156039,29.3096345700396,28.8407940752207,28.8407940752207,6334.77703573257,0.0,1.0
2005-02-16,20.605,20.69,20.3,20.49,9600,29.2741163507351,29.3948782963703,28.8407940752207,29.1107325419346,6757.09550478141,0.0,1.0
2005-02-17,20.21,20.889,20.2,20.889,22500,28.7129284857247,29.6776033220338,28.6987211980029,29.6776033220338,15836.9425893314,0.0,1.0
2005-02-18,20.3,20.44,20.2,20.44,7800,28.8407940752207,29.0396961033257,28.6987211980029,29.0396961033257,5490.14009763489,0.0,1.0
2005-02-22,20.15,20.27,20.09,20.16,24600,28.627684759394,28.7981722120554,28.5424410330633,28.6418920471158,17315.0572310023,0.0,1.0
2005-02-23,20.1,20.32,20.1,20.32,5300,28.5566483207851,28.8692086506643,28.5566483207851,28.8692086506643,3730.47980993139,0.0,1.0
2005-02-24,20.14,20.15,20.0,20.05,12900,28.6134774716722,28.627684759394,28.4145754435672,28.4856118821761,9079.84708455,0.0,1.0
2005-02-25,20.36,20.38,20.211,20.38,3200,28.9260378015514,28.954452376995,28.7143492144969,28.954452376995,2252.36516826047,0.0,1.0
2005-02-28,20.2,20.2,20.05,20.16,19900,28.6987211980029,28.6987211980029,28.4856118821761,28.6418920471158,14006.8958901198,0.0,1.0
2005-03-01,20.24,20.72,20.01,20.01,31400,28.75555034889,29.4375001595356,28.428782731289,28.428782731289,22101.3332135558,0.0,1.0
2005-03-02,20.27,20.8,20.05,20.08,15300,28.7981722120554,29.5511584613099,28.4856118821761,28.5282337453415,10769.1209607453,0.0,1.0
2005-03-03,20.37,20.72,20.15,20.51,15700,28.9402450892732,29.4375001595356,28.627684759394,29.1391471173782,11050.6666067779,0.0,1.0
2005-03-04,20.92,20.97,20.4,20.6,9300,29.7216459139713,29.7926823525802,28.9828669524386,29.2670127068742,6545.93627025698,0.0,1.0
2005-03-07,20.62,20.98,20.5,20.66,8000,29.2954272823178,29.806889640302,29.1249398296564,29.3522564332049,5630.91292065117,0.0,1.0
2005-03-08,20.38,20.86,20.37,20.86,33600,28.954452376995,29.6364021876406,28.9402450892732,29.6364021876406,23649.8342667349,0.0,1.0
2005-03-09,20.2,20.81,20.1699,20.35,39200,28.6987211980029,29.5653657490317,28.6559572619603,28.9118305138297,27591.4733111907,0.0,1.0
2005-03-10,20.08,20.4,20.04,20.2,10300,28.5282337453415,28.9828669524386,28.4714045944544,28.6987211980029,7249.80038533837,0.0,1.0
2005-03-11,19.98,20.32,19.82,20.32,13000,28.3861608681237,28.8692086506643,28.1588442645751,28.8692086506643,9150.23349605813,0.0,1.0
2005-03-14,20.17,20.17,20.0,20.0,13400,28.6560993348375,28.6560993348375,28.4145754435672,28.4145754435672,9431.77914209072,0.0,1.0
2005-03-15,19.83,20.239,19.8,20.16,9100,28.1730515522969,28.7541296201179,28.1304296891316,28.6418920471158,6405.1634472407,0.0,1.0
2005-03-16,19.85,20.87,19.8,19.8,71900,28.2014661277405,29.6506094753624,28.1304296891316,28.1304296891316,50607.8298743523,0.0,1.0
2005-03-17,20.42,20.68,19.8,19.8,48700,29.0112815278821,29.3806710086485,28.1304296891316,28.1304296891316,34278.182404464,0.0,1.0
2005-03-18,20.1,20.61,19.92,20.09,58400,28.5566483207851,29.281219994596,28.300917141793,28.5424410330633,41105.6643207535,0.0,1.0
2005-03-21,20.0,20.16,19.92,20.12,6300,28.4145754435672,28.6418920471158,28.300917141793,28.5850628962286,4434.3439250128,0.0,1.0
2005-03-22,19.63,20.02,19.63,19.88,3300,27.8889057978612,28.4429900190108,27.8889057978612,28.2440879909058,2322.75157976861,0.0,1.0
2005-03-23,19.23,19.67,19.21,19.6,4200,27.3206142889899,27.9457349487484,27.2921997135463,27.8462839346959,2956.22928334186,0.0,1.0
2005-03-24,19.17,19.33,19.13,19.25,6500,27.2353705626592,27.4626871662077,27.178541411772,27.3490288644335,4575.11674802907,0.0,1.0
2005-03-28,19.4,19.43,19.2,19.2,6200,27.5621381802602,27.6047600434256,27.2779924258245,27.2779924258245,4363.95751350465,0.0,1.0
2005-03-29,19.01,19.78,18.87,19.13,10400,27.0080539591106,28.102015113688,26.8091519310057,27.178541411772,7320.18679684653,0.0,1.0
2005-03-30,19.48,19.48,19.12,19.34,9400,27.6757964820345,27.6757964820345,27.1643341240503,27.4768944539295,6616.32268176511,0.0,1.0
2005-03-31,19.35,19.48,19.0,19.47,12900,27.4911017416513,27.6757964820345,26.9938466713889,27.6615891943127,9079.84708455,0.0,1.0
2005-04-01,19.0,19.39,18.71,19.36,15100,26.9938466713889,27.5479308925384,26.5818353274571,27.5053090293731,10628.3481377291,0.0,1.0
2005-04-04,19.145,19.145,18.512,18.7,4800,27.1998523433547,27.1998523433547,26.3005310305658,26.5676280397354,3378.5477523907,0.0,1.0
2005-04-05,19.5,19.52,18.82,18.82,5000,27.704211057478,27.7326256329216,26.7381154923968,26.7381154923968,3519.32057540698,0.0,1.0
2005-04-06,19.68,19.857,19.39,19.4,5800,27.9599422364701,28.2114112291457,27.5479308925384,27.5621381802602,4082.4118674721,0.0,1.0
2005-04-07,19.97,20.0,19.64,19.82,7600,28.3719535804019,28.4145754435672,27.903113085583,28.1588442645751,5349.3672746186,0.0,1.0
2005-04-08,19.26,19.92,19.24,19.9,29200,27.3632361521552,28.300917141793,27.3348215767117,28.2725025663494,20552.8321603768,0.0,1.0
2005-04-11,18.95,19.09,18.95,19.03,7300,26.9228102327799,27.1217122608849,26.9228102327799,27.0364685345542,5138.2080400942,0.0,1.0
2005-04-12,19.19,19.26,18.79,18.85,13900,27.2637851381028,27.3632361521552,26.6954936292314,26.7807373555621,9783.71119963138,0.0,1.0
2005-04-13,18.66,19.25,18.66,19.01,5900,26.5107988888482,27.3490288644335,26.5107988888482,27.0080539591106,4152.79827898024,0.0,1.0
2005-04-14,18.46,18.83,18.46,18.8,21400,26.2266531344125,26.7523227801185,26.2266531344125,26.7097009169532,15062.6920627419,0.0,1.0
2005-04-15,18.25,18.93,18.2399,18.59,10700,26.1272021203601,27.1007088295022,26.1127426824743,26.6139554749312,7474.01115130611,0.14,1.0
2005-04-18,18.51,18.66,18.27,18.3,15900,26.4994252738556,26.7141694008723,26.1558346706289,26.1987834960323,11106.2408696979,0.0,1.0
2005-04-19,18.72,18.72,18.43,18.65,14000,26.8000670516789,26.8000670516789,26.3848950727801,26.6998531257378,9779.08001105474,0.0,1.0
2005-04-20,18.66,18.68,18.45,18.52,15400,26.7141694008723,26.7428019511411,26.4135276230489,26.51374154899,10756.9880121602,0.0,1.0
2005-04-21,19.09,19.1,18.47,18.77,24900,27.3297692316533,27.3440855067878,26.4421601733178,26.8716484273511,17392.792305376,0.0,1.0
2005-04-22,19.35,19.36,18.85,19.24,23800,27.7019923851489,27.7163086602833,26.9861786284267,27.54451335867,16624.436018793,0.0,1.0
2005-04-25,19.83,19.95,19.48,19.56,16100,28.3891735916022,28.5609688932155,27.8881039618967,28.0026341629722,11245.9420127129,0.0,1.0
2005-04-26,19.13,19.95,19.04,19.93,15500,27.3870343321911,28.5609688932155,27.2581878559811,28.5323363429466,10826.8385836678,0.0,1.0
2005-04-27,19.04,19.2,18.82,18.9,8000,27.2581878559811,27.4872482581322,26.9432298030234,27.0577600040989,5588.04572060271,0.0,1.0
2005-04-28,18.5,19.62,18.5,18.8,11000,26.4851089987212,28.0885318137789,26.4851089987212,26.9145972527545,7683.56286582871,0.0,1.0
2005-04-29,19.0,19.0,18.416,18.92,18700,27.2009227554434,27.2009227554434,26.3648522875918,27.0863925543678,13062.0568719088,0.0,1.0
2005-05-02,19.13,19.13,18.76,19.09,9900,27.3870343321911,27.3870343321911,26.8573321522167,27.3297692316533,6915.20657924586,0.0,1.0
2005-05-03,18.95,19.35,18.93,19.0,4100,27.1293413797711,27.7019923851489,27.1007088295022,27.2009227554434,2863.87343180889,0.0,1.0
2005-05-04,19.76,19.77,19.3,19.31,10600,28.2889596656611,28.3032759407955,27.6304110094767,27.6447272846111,7404.16057979858,0.0,1.0
2005-05-05,19.95,19.95,19.5999,19.75,5800,28.5609688932155,28.5609688932155,28.0597561007586,28.2746433905266,4051.33314743696,0.0,1.0
2005-05-06,19.87,20.02,19.82,20.0,5600,28.44643869214,28.6611828191566,28.3748573164678,28.6325502688877,3911.63200442189,0.0,1.0
2005-05-09,20.0,20.0,19.75,19.75,8400,28.6325502688877,28.6325502688877,28.2746433905266,28.2746433905266,5867.44800663285,0.0,1.0
2005-05-10,19.12,19.69,19.02,19.63,11700,27.3727180570567,28.18874573972,27.2295553057122,28.1028480889133,8172.51686638145,0.0,1.0
2005-05-11,19.11,19.5,18.75,19.5,6800,27.3584017819222,27.9167365121655,26.8430158770823,27.9167365121655,4749.83886251231,0.0,1.0
2005-05-12,18.56,19.33,18.5,19.33,17100,26.5710066495278,27.67335983488,26.4851089987212,27.67335983488,11944.4477277883,0.0,1.0
2005-05-13,18.4,18.62,18.39,18.56,6700,26.3419462473767,26.6569043003345,26.3276299722423,26.5710066495278,4679.98829100477,0.0,1.0
2005-05-16,18.78,18.86,18.63,18.8,8700,26.8859647024856,27.0004949035611,26.6712205754689,26.9145972527545,6076.99972115544,0.0,1.0
2005-05-17,18.88,18.9,18.5,18.78,7100,27.02912745383,27.0577600040989,26.4851089987212,26.8859647024856,4959.39057703491,0.0,1.0
2005-05-18,19.52,19.52,18.83,19.0,11000,27.9453690624344,27.9453690624344,26.9575460781578,27.2009227554434,7683.56286582873,0.0,1.0
2005-05-19,19.43,19.63,19.43,19.52,3500,27.8165225862244,28.1028480889133,27.8165225862244,27.9453690624344,2444.77000276369,0.0,1.0
2005-05-20,18.96,19.62,18.96,19.62,600,27.1436576549056,28.0885318137789,27.1436576549056,28.0885318137789,419.103429045203,0.0,1.0
2005-05-23,19.04,19.31,19.04,19.06,3600,27.2581878559811,27.6447272846111,27.2581878559811,27.28682040625,2514.62057427122,0.0,1.0
2005-05-24,18.99,19.26,18.99,19.26,2900,27.1866064803089,27.5731459089389,27.1866064803089,27.5731459089389,2025.66657371848,0.0,1.0
2005-05-25,18.56,18.94,18.56,18.75,7000,26.5710066495278,27.1150251046367,26.5710066495278,26.8430158770823,4889.54000552737,0.0,1.0
2005-05-26,19.04,19.04,18.74,18.79,2200,27.2581878559811,27.2581878559811,26.8286996019478,26.90028097762,1536.71257316575,0.0,1.0
2005-05-27,18.77,18.91,18.56,18.56,3100,26.8716484273511,27.0720762792334,26.5710066495278,26.5710066495278,2165.36771673355,0.0,1.0
2005-05-31,18.74,19.14,18.7,19.0,9900,26.8286996019478,27.4013506073256,26.77143450141,27.2009227554434,6915.20657924585,0.0,1.0
2005-06-01,19.02,19.13,18.57,18.95,16600,27.2295553057122,27.3870343321911,26.5853229246623,27.1293413797711,11595.1948702506,0.0,1.0
2005-06-02,18.73,19.01,18.57,18.61,11600,26.8143833268134,27.2152390305778,26.5853229246623,26.6425880252,8102.66629487392,0.0,1.0
2005-06-03,18.5,18.88,18.5,18.88,13700,26.4851089987212,27.02912745383,26.4851089987212,27.02912745383,9569.52829653212,0.0,1.0
2005-06-06,18.6,18.72,18.5,18.59,6700,26.6282717500656,26.8000670516789,26.4851089987212,26.6139554749312,4679.98829100477,0.0,1.0
2005-06-07,18.6,18.85,18.52,18.85,7600,26.6282717500656,26.9861786284267,26.51374154899,26.9861786284267,5308.64343457257,0.0,1.0
2005-06-08,18.6,18.88,18.59,18.61,5300,26.6282717500656,27.02912745383,26.6139554749312,26.6425880252,3702.08028989929,0.0,1.0
2005-06-09,18.88,18.91,18.6,18.91,6500,27.02912745383,27.0720762792334,26.6282717500656,27.0720762792334,4540.2871479897,0.0,1.0
2005-06-10,18.79,18.97,18.72,18.97,1500,26.90028097762,27.15797393004,26.8000670516789,27.15797393004,1047.75857261301,0.0,1.0
2005-06-13,18.8,18.8,18.6,18.69,10100,26.9145972527545,26.9145972527545,26.6282717500656,26.7571182262756,7054.90772226091,0.0,1.0
2005-06-14,18.89,18.94,18.7,18.71,8200,27.0434437289645,27.1150251046367,26.77143450141,26.7857507765445,5727.74686361777,0.0,1.0
2005-06-15,18.83,18.97,18.56,18.97,21900,26.9575460781578,27.15797393004,26.5710066495278,27.15797393004,15297.2751601499,0.0,1.0
2005-06-16,19.0,19.0,18.63,18.97,14900,27.2009227554434,27.2009227554434,26.6712205754689,27.15797393004,10407.7351546225,0.0,1.0
2005-06-17,18.821,19.02,18.796,19.0,42800,26.9446614305368,27.2295553057122,26.9088707427007,27.2009227554434,29896.0446052245,0.0,1.0
2005-06-20,18.7,18.78,18.64,18.75,10400,26.77143450141,26.8859647024856,26.6855368506034,26.8430158770823,7264.45943678353,0.0,1.0
2005-06-21,18.79,19.03,18.71,18.84,9700,26.90028097762,27.2438715808467,26.7857507765445,26.9718623532922,6775.50543623079,0.0,1.0
2005-06-22,18.95,19.03,18.84,19.02,13100,27.1293413797711,27.2438715808467,26.9718623532922,27.2295553057122,9150.42486748694,0.0,1.0
2005-06-23,18.9,18.97,18.85,18.9,31100,27.0577600040989,27.15797393004,26.9861786284267,27.0577600040989,21723.527738843,0.0,1.0
2005-06-24,19.22,19.22,18.86,18.9,50000,27.5158808084011,27.5158808084011,27.0004949035611,27.0577600040989,34925.2857537669,0.0,1.0
2005-06-27,19.16,19.16,18.87,18.97,8900,27.4299831575945,27.4299831575945,27.0148111786956,27.15797393004,6216.7008641705,0.0,1.0
2005-06-28,19.82,19.82,19.09,19.21,16700,28.3748573164678,28.3748573164678,27.3297692316533,27.5015645332667,11665.0454417581,0.0,1.0
2005-06-29,19.69,19.82,19.32,19.32,10200,28.18874573972,28.3748573164678,27.6590435597456,27.6590435597456,7124.75829376845,0.0,1.0
2005-06-30,19.31,19.75,19.24,19.75,12100,27.6447272846111,28.2746433905266,27.54451335867,28.2746433905266,8451.9191524116,0.0,1.0
2005-07-01,19.04,19.41,19.01,19.41,5700,27.2581878559811,27.7878900359555,27.2152390305778,27.7878900359555,3981.48257592943,0.0,1.0
2005-07-05,19.75,19.8,19.23,19.23,31900,28.2746433905266,28.3462247661989,27.5301970835356,27.5301970835356,22282.3323109033,0.0,1.0
2005-07-06,19.37,19.8,19.21,19.8,8600,27.7306249354178,28.3462247661989,27.5015645332667,28.3462247661989,6007.1491496479,0.0,1.0
2005-07-07,19.59,19.66,19.06,19.06,14600,28.0455829883755,28.1457969143166,27.28682040625,27.28682040625,10198.1834401,0.0,1.0
2005-07-08,20.27,20.27,19.65,19.68,8000,29.0190896975177,29.0190896975177,28.1314806391822,28.1744294645855,5588.04572060271,0.0,1.0
2005-07-11,20.48,20.48,20.14,20.25,25900,29.319731475341,29.319731475341,28.83297812077,28.9904571472488,18091.2980204513,0.0,1.0
2005-07-12,20.26,20.5,20.13,20.5,12500,29.0047734223833,29.3483640256099,28.8186618456355,29.3483640256099,8731.32143844172,0.0,1.0
2005-07-13,19.56,20.3,19.54,20.3,45900,28.0026341629722,29.0620385229211,27.9740016127033,29.0620385229211,32061.412321958,0.0,1.0
2005-07-14,19.25,19.67,19.242,19.67,23600,27.5588296338044,28.1601131894511,27.5473766136969,28.1601131894511,16484.734875778,0.0,1.0
2005-07-15,19.25,19.31,19.0,19.0,28600,27.7592574856867,27.845779846681,27.3987476482102,27.3987476482102,19833.0232818322,0.14,1.0
2005-07-18,19.25,19.33,19.0799,19.31,35800,27.7592574856867,27.8746206336791,27.5139665922677,27.845779846681,24825.9522199159,0.0,1.0
2005-07-19,19.54,19.62,19.37,19.37,50400,28.1774488971593,28.2928120451518,27.9323022076754,27.9323022076754,34950.5025665856,0.0,1.0
2005-07-20,19.805,19.97,19.5,19.52,43600,28.5595893248844,28.7975258176188,28.1197673231631,28.1486081101612,30234.9585695065,0.0,1.0
2005-07-21,19.73,19.93,19.6,19.85,64200,28.4514363736414,28.7398442436226,28.2639712581537,28.6244810956301,44520.2830312459,0.0,1.0
2005-07-22,20.285,20.31,19.73,19.95,67900,29.2517682128392,29.2878191965868,28.4514363736414,28.7686850306207,47086.0937355388,0.0,1.0
2005-07-25,19.77,20.285,19.75,20.09,13400,28.5091179476377,29.2517682128392,28.4802771606396,28.9705705396075,9292.39552365567,0.0,1.0
2005-07-26,20.15,20.16,19.82,19.97,16000,29.0570929006019,29.0715132941009,28.581219915133,28.7975258176188,11095.3976401859,0.0,1.0
2005-07-27,19.99,20.08,19.76,19.83,21700,28.826366604617,28.9561501461085,28.4946975541386,28.595640308632,15048.1330495021,0.0,1.0
2005-07-28,20.15,20.18,19.96,20.06,26500,29.0570929006019,29.1003540810991,28.7831054241198,28.9273093591104,18376.7523415578,0.0,1.0
2005-07-29,19.81,20.21,19.73,20.2,38300,28.5667995216339,29.1436152615962,28.4514363736414,29.1291948680972,26559.608101195,0.0,1.0
2005-08-01,20.05,20.21,19.95,19.95,33900,28.9128889656113,29.1436152615962,28.7686850306207,28.7686850306207,23508.3737501438,0.0,1.0
2005-08-02,20.1,20.2,19.85,20.0,16600,28.9849909331066,29.1291948680972,28.6244810956301,28.840786998116,11511.4750516928,0.0,1.0
2005-08-03,20.17,20.17,19.92,20.05,23200,29.0859336876,29.0859336876,28.7254238501236,28.9128889656113,16088.3265782695,0.0,1.0
2005-08-04,20.14,20.19,19.95,20.03,31600,29.0426725071028,29.1147744745981,28.7686850306207,28.8840481786132,21913.4103393671,0.0,1.0
2005-08-05,19.55,19.96,19.54,19.96,55500,28.1918692906584,28.7831054241198,28.1774488971593,28.7831054241198,38487.1605643948,0.0,1.0
2005-08-08,19.63,19.75,19.55,19.73,27400,28.3072324386509,28.4802771606396,28.1918692906584,28.4514363736414,19000.8684588183,0.0,1.0
2005-08-09,19.6,19.75,19.59,19.75,25800,28.2639712581537,28.4802771606396,28.2495508646546,28.4802771606396,17891.3286947997,0.0,1.0
2005-08-10,19.48,19.75,19.31,19.68,44900,28.090926536165,28.4802771606396,27.845779846681,28.3793344061462,31136.4596277716,0.0,1.0
2005-08-11,19.49,19.64,19.06,19.28,12800,28.1053469296641,28.3216528321499,27.4852700092046,27.8025186661838,8876.31811214869,0.0,1.0
2005-08-12,19.03,19.35,19.03,19.27,15500,27.4420088287074,27.9034614206772,27.4420088287074,27.7880982726848,10748.6664639301,0.0,1.0
2005-08-15,19.28,19.41,19.0,19.0,15000,27.8025186661838,27.9899837816716,27.3987476482102,27.3987476482102,10401.9352876743,0.0,1.0
2005-08-16,18.91,19.18,18.9,19.18,25400,27.2689641067187,27.6583147311933,27.2545437132196,27.6583147311933,17613.9437537951,0.0,1.0
2005-08-17,18.89,19.15,18.77,19.0,25700,27.2401233197206,27.6150535506961,27.0670785977319,27.3987476482102,17821.9824595486,0.0,1.0
2005-08-18,18.94,18.96,18.75,18.75,15800,27.3122252872159,27.341066074214,27.0382378107338,27.0382378107338,10956.7051696835,0.0,1.0
2005-08-19,18.75,18.92,18.73,18.84,21000,27.0382378107338,27.2833845002177,27.0093970237356,27.1680213522253,14562.7094027439,0.0,1.0
2005-08-22,18.84,18.9,18.75,18.84,20800,27.1680213522253,27.2545437132196,27.0382378107338,27.1680213522253,14424.0169322416,0.0,1.0
2005-08-23,18.76,18.99,18.75,18.99,49800,27.0526582042328,27.3843272547112,27.0382378107338,27.3843272547112,34534.4251550786,0.0,1.0
2005-08-24,18.93,18.99,18.75,18.83,27000,27.2978048937168,27.3843272547112,27.0382378107338,27.1536009587262,18723.4835178137,0.0,1.0
2005-08-25,18.81,19.05,18.77,19.05,8800,27.1247601717281,27.4708496157055,27.0670785977319,27.4708496157055,6102.46870210224,0.0,1.0
2005-08-26,18.54,18.77,18.54,18.76,13300,26.7354095472535,27.0670785977319,26.7354095472535,27.0526582042328,9223.04928840453,0.0,1.0
2005-08-29,18.91,18.94,18.5,18.5,18100,27.2689641067187,27.3122252872159,26.6777279732573,26.6777279732573,12551.6685804603,0.0,1.0
2005-08-30,18.741,18.99,18.71,18.99,5200,27.0252594565846,27.3843272547112,26.9805562367375,27.3843272547112,3606.00423306041,0.0,1.0
2005-08-31,19.43,19.43,18.71,18.71,28900,28.0188245686697,28.0188245686697,26.9805562367375,26.9805562367375,20041.0619875857,0.0,1.0
2005-09-01,19.56,19.58,19.4,19.4,19100,28.2062896841575,28.2351304711556,27.9755633881725,27.9755633881725,13245.1309329719,0.0,1.0
2005-09-02,19.37,19.57,19.25,19.57,7400,27.9323022076754,28.2207100776565,27.7592574856867,28.2207100776565,5131.62140858596,0.0,1.0
2005-09-06,19.76,19.76,19.43,19.47,21200,28.4946975541386,28.4946975541386,28.0188245686697,28.0765061426659,14701.4018732463,0.0,1.0
2005-09-07,19.75,19.75,19.66,19.72,14600,28.4802771606396,28.4802771606396,28.350493619148,28.4370159801424,10124.5503466696,0.0,1.0
2005-09-08,19.5,19.76,19.34,19.655,11900,28.1197673231631,28.4946975541386,27.8890410271782,28.3432834223985,8252.20199488825,0.0,1.0
2005-09-09,19.715,19.74,19.413,19.54,7300,28.4298057833929,28.4658567671405,27.9943098997213,28.1774488971593,5062.2751733348,0.0,1.0
2005-09-12,19.85,19.94,19.4,19.645,13300,28.6244810956301,28.7542646371217,27.9755633881725,28.3288630288995,9223.04928840453,0.0,1.0
2005-09-13,19.34,19.73,19.3,19.73,13600,27.8890410271782,28.4514363736414,27.831359453182,28.4514363736414,9431.08799415799,0.0,1.0
2005-09-14,19.4,19.61,19.32,19.46,80900,27.9755633881725,28.2783916516528,27.8602002401801,28.0620857491669,56101.1043181899,0.0,1.0
2005-09-15,19.55,19.55,19.3,19.47,37600,28.1918692906584,28.1918692906584,27.831359453182,28.0765061426659,26074.1844544368,0.0,1.0
2005-09-16,20.0,20.0,19.18,19.74,66700,28.840786998116,28.840786998116,27.6583147311933,28.4658567671405,46253.9389125249,0.0,1.0
2005-09-19,19.6,19.93,19.5,19.93,9500,28.2639712581537,28.7398442436226,28.1197673231631,28.7398442436226,6587.89234886037,0.0,1.0
2005-09-20,19.55,19.8,19.43,19.68,11100,28.1918692906584,28.5523791281349,28.0188245686697,28.3793344061462,7697.43211287896,0.0,1.0
2005-09-21,19.3,19.62,19.19,19.48,10300,27.831359453182,28.2928120451518,27.6727351246923,28.090926536165,7142.66223086965,0.0,1.0
2005-09-22,19.26,19.43,19.22,19.26,4900,27.7736778791857,28.0188245686697,27.7159963051895,27.7736778791857,3397.96552730693,0.0,1.0
2005-09-23,19.32,19.32,19.16,19.25,6500,27.8602002401801,27.8602002401801,27.6294739441951,27.7592574856867,4507.50529132551,0.0,1.0
2005-09-26,19.5,19.52,19.21,19.52,9600,28.1197673231631,28.1486081101612,27.7015759116904,28.1486081101612,6657.23858411153,0.0,1.0
2005-09-27,19.55,19.66,19.15,19.66,10400,28.1918692906584,28.350493619148,27.6150535506961,28.350493619148,7212.00846612082,0.0,1.0
2005-09-28,19.32,19.5,19.15,19.42,12200,27.8602002401801,28.1197673231631,27.6150535506961,28.0044041751706,8460.24070064172,0.0,1.0
2005-09-29,19.65,19.65,19.14,19.28,16800,28.336073225649,28.336073225649,27.600633157197,27.8025186661838,11650.1675221952,0.0,1.0
2005-09-30,19.47,19.56,19.22,19.46,5900,28.0765061426659,28.2062896841575,27.7159963051895,28.0620857491669,4091.42787981855,0.0,1.0
2005-10-03,19.55,19.55,19.47,19.55,3400,28.1918692906584,28.1918692906584,28.0765061426659,28.1918692906584,2357.7719985395,0.0,1.0
2005-10-04,19.42,19.91,19.42,19.47,7400,28.0044041751706,28.7110034566245,28.0044041751706,28.0765061426659,5131.62140858598,0.0,1.0
2005-10-05,18.95,19.53,18.95,19.53,17200,27.3266456807149,28.1630285036603,27.3266456807149,28.1630285036603,11927.5524631998,0.0,1.0
2005-10-06,18.6,19.0,18.52,18.75,19500,26.8219319082479,27.3987476482102,26.7065687602554,27.0382378107338,13522.5158739765,0.0,1.0
2005-10-07,18.89,19.14,18.59,18.94,7200,27.2401233197206,27.600633157197,26.8075115147488,27.3122252872159,4992.92893808364,0.0,1.0
2005-10-10,18.78,19.1,18.76,18.83,4400,27.0814989912309,27.5429515832008,27.0526582042328,27.1536009587262,3051.23435105112,0.0,1.0
2005-10-11,18.58,18.9,18.58,18.75,9800,26.7930911212498,27.2545437132196,26.7930911212498,27.0382378107338,6795.93105461384,0.0,1.0
2005-10-12,18.56,18.88,18.29,18.5,18300,26.7642503342517,27.2257029262215,26.3748997097771,26.6777279732573,12690.3610509626,0.0,1.0
2005-10-13,18.53,18.64,18.07,18.39,14000,26.7209891537545,26.8796134822441,26.0576510527978,26.5191036447677,9708.47293516264,0.0,1.0
2005-10-14,18.69,18.74,18.11,18.66,5900,27.1536009587262,27.2262430158657,26.3109530959086,27.1100157244426,4061.00834167863,0.14,1.0
2005-10-17,18.6,18.6,18.28,18.56,12000,27.0228452558752,27.0228452558752,26.5579360901827,26.9647316101637,8259.67798307518,0.0,1.0
2005-10-18,18.06,18.73,18.03,18.73,10700,26.2383110387692,27.2117146044378,26.1947258044855,27.2117146044378,7364.87953490869,0.0,1.0
2005-10-19,19.33,19.44,18.25,18.36,24800,28.0834192901112,28.243231815818,26.5143508558991,26.6741633816059,17070.001165022,0.0,1.0
2005-10-20,19.07,19.42,18.98,19.42,10700,27.705680592986,28.2141749929622,27.574924890135,28.2141749929622,7364.87953490871,0.0,1.0
2005-10-21,19.49,19.64,19.3,19.31,11500,28.3158738729574,28.5338000443758,28.0398340558275,28.0543624672554,7915.52473378038,0.0,1.0
2005-10-24,20.04,20.1,19.73,19.73,41600,29.1149365014914,29.2021069700587,28.6645557472268,28.6645557472268,28633.5503413272,0.0,1.0
2005-10-25,20.1,20.14,19.81,20.06,26600,29.2021069700587,29.2602206157703,28.7807830386499,29.1439933243471,18308.9528624833,0.0,1.0
2005-10-26,20.11,20.2,19.8301,20.09,29000,29.2166353814866,29.3473910843376,28.80998514562,29.1875785586308,19960.8884590983,0.0,1.0
2005-10-27,19.86,19.95,19.5,19.91,14800,28.8534250957893,28.9841807986404,28.3304022843853,28.9260671529288,10186.9361791261,0.0,1.0
2005-10-28,20.05,20.2,19.78,19.96,21200,29.1294649129193,29.3473910843376,28.7371978043662,28.9987092100682,14592.0977700995,0.0,1.0
2005-10-31,20.12,20.25,20.0,20.13,33100,29.2311637929145,29.420033141477,29.0568228557798,29.2456922043424,22782.9451033157,0.0,1.0
2005-11-01,20.145,20.18,19.87,19.91,15000,29.2674848214842,29.3183342614818,28.8679535072172,28.9260671529288,10324.597478844,0.0,1.0
2005-11-02,20.67,20.69,20.05,20.05,44300,30.0302264214484,30.0592832443042,29.1294649129193,29.1294649129193,30491.9778875192,0.0,1.0
2005-11-03,20.6,20.7,20.5,20.67,30700,29.9285275414532,30.0738116557321,29.7832434271743,30.0302264214484,21131.0095067007,0.0,1.0
2005-11-04,20.466,20.67,20.3,20.67,4800,29.7338468283195,30.0302264214484,29.4926751986165,30.0302264214484,3303.87119323007,0.0,1.0
2005-11-07,20.62,20.62,20.29,20.54,28200,29.957584364309,29.957584364309,29.4781467871886,29.8413570728859,19410.2432602266,0.0,1.0
2005-11-08,20.92,20.92,20.35,20.62,15400,30.3934367071457,30.3934367071457,29.565317255756,29.957584364309,10599.9200782798,0.0,1.0
2005-11-09,20.79,21.0,20.67,20.9,10800,30.2045673585831,30.5096639985688,30.0302264214484,30.3643798842899,7433.71018476766,0.0,1.0
2005-11-10,21.0,21.0,20.54,20.93,24100,30.5096639985688,30.5096639985688,29.8413570728859,30.4079651185736,16588.1866160093,0.0,1.0
2005-11-11,21.07,21.12,20.63,21.0,31500,30.611362878564,30.6840049357035,29.9721127757369,30.5096639985688,21681.6547055724,0.0,1.0
2005-11-14,20.97,21.06,20.65,21.0,27600,30.4660787642851,30.5968344671361,30.0011695985926,30.5096639985688,18997.2593610729,0.0,1.0
2005-11-15,20.32,20.9,20.22,20.77,18900,29.5217320214723,30.3643798842899,29.3764479071934,30.1755105357273,13008.9928233434,0.0,1.0
2005-11-16,20.1,20.59,19.95,20.38,21500,29.2021069700587,29.9139991300253,28.9841807986404,29.6089024900396,14798.5897196764,0.0,1.0
2005-11-17,20.69,20.87,19.95,20.145,9000,30.0592832443042,30.3207946500062,28.9841807986404,29.2674848214842,6194.75848730638,0.0,1.0
2005-11-18,20.44,20.97,20.34,20.97,115600,29.696072958607,30.4660787642851,29.5507888443281,30.4660787642851,79568.2312369574,0.0,1.0
2005-11-21,21.0,21.0,20.53,20.62,11700,30.5096639985688,30.5096639985688,29.826828661458,29.957584364309,8053.18603349829,0.0,1.0
2005-11-22,21.23,21.25,20.67,21.0,9500,30.8438174614103,30.872874284266,30.0302264214484,30.5096639985688,6538.91173660117,0.0,1.0
2005-11-23,21.05,21.2,20.94,21.2,23600,30.5823060557082,30.8002322271266,30.4224935300015,30.8002322271266,16244.0333667145,0.0,1.0
2005-11-25,21.05,21.05,21.05,21.05,0,30.5823060557082,30.5823060557082,30.5823060557082,30.5823060557082,0,0.0,1.0
2005-11-28,20.68,20.83,20.49,20.67,22000,30.0447548328763,30.2626810042947,29.7687150157464,30.0302264214484,15142.7429689712,0.0,1.0
2005-11-29,20.59,20.93,20.5,20.93,11000,29.9139991300253,30.4079651185736,29.7832434271743,30.4079651185736,7571.37148448558,0.0,1.0
2005-11-30,21.02,21.02,20.5,20.76,24100,30.5387208214246,30.5387208214246,29.7832434271743,30.1609821242994,16588.1866160093,0.0,1.0
2005-12-01,21.01,21.23,20.6,21.0,41800,30.5241924099967,30.8438174614103,29.9285275414532,30.5096639985688,28771.2116410452,0.0,1.0
2005-12-02,20.93,20.93,20.5,20.81,14800,30.4079651185736,30.4079651185736,29.7832434271743,30.2336241814389,10186.936179126,0.0,1.0
2005-12-05,20.53,20.93,20.5,20.67,16000,29.826828661458,30.4079651185736,29.7832434271743,30.0302264214484,11012.9039774336,0.0,1.0
2005-12-06,20.84,21.0,20.5,20.5,17000,30.2772094157226,30.5096639985688,29.7832434271743,29.7832434271743,11701.2104760231,0.0,1.0
2005-12-07,20.61,20.93,20.55,20.91,15400,29.9430559528811,30.4079651185736,29.8558854843137,30.3789082957178,10599.9200782798,0.0,1.0
2005-12-08,20.95,20.95,20.62,20.69,20000,30.4370219414293,30.4370219414293,29.957584364309,30.0592832443042,13766.129971792,0.0,1.0
2005-12-09,20.96,21.0,20.83,20.92,4100,30.4515503528572,30.5096639985688,30.2626810042947,30.3934367071457,2822.05664421735,0.0,1.0
2005-12-12,21.0,21.024,20.894,21.0,7200,30.5096639985688,30.5445321859957,30.3556628374332,30.5096639985688,4955.8067898451,0.0,1.0
2005-12-13,20.95,21.01,20.57,20.97,20900,30.4370219414293,30.5241924099967,29.8849423071695,30.4660787642851,14385.6058205226,0.0,1.0
2005-12-14,21.04,21.12,20.96,21.04,39500,30.5677776442804,30.6840049357035,30.4515503528572,30.5677776442804,27188.1066942891,0.0,1.0
2005-12-15,20.85,20.95,20.46,20.95,32400,30.2917378271504,30.4370219414293,29.7251297814627,30.4370219414293,22301.130554303,0.0,1.0
2005-12-16,20.74,20.7699,20.56,20.75,132100,30.1319253014437,30.175365251613,29.8704138957416,30.1464537128715,90925.2884636857,0.0,1.0
2005-12-19,20.58,20.65,20.49,20.5301,28700,29.8994707185974,30.0011695985926,29.7687150157464,29.8269739455722,19754.3965095215,0.0,1.0
2005-12-20,20.51,20.82,20.5,20.6,8400,29.7977718386022,30.2481525928668,29.7832434271743,29.9285275414532,5781.77458815262,0.0,1.0
2005-12-21,20.5,20.75,20.49,20.71,2400,29.7832434271743,30.1464537128715,29.7687150157464,30.08834006716,1651.93559661504,0.0,1.0
2005-12-22,20.71,20.74,20.5,20.7,18100,30.08834006716,30.1319253014437,29.7832434271743,30.0738116557321,12458.3476244717,0.0,1.0
2005-12-23,20.58,20.71,20.5,20.71,4200,29.8994707185974,30.08834006716,29.7832434271743,30.08834006716,2890.88729407631,0.0,1.0
2005-12-27,20.59,20.73,20.26,20.73,17000,29.9139991300253,30.1173968900158,29.4345615529049,30.1173968900158,11701.2104760232,0.0,1.0
2005-12-28,20.45,20.63,20.41,20.63,4200,29.7106013700348,29.9721127757369,29.6524877243233,29.9721127757369,2890.88729407632,0.0,1.0
2005-12-29,20.48,20.62,20.3,20.3,17400,29.7541866043185,29.957584364309,29.4926751986165,29.4926751986165,11976.533075459,0.0,1.0
2005-12-30,20.89,20.89,20.03,20.25,132900,30.349851472862,30.349851472862,29.1004080900635,29.420033141477,91475.9336625576,0.0,1.0
2006-01-03,20.52,20.88,20.06,20.88,21500,29.8123002500301,30.3353230614341,29.1439933243471,30.3353230614341,14798.5897196763,0.0,1.0
2006-01-04,20.5,20.6,20.25,20.371,69200,29.7832434271743,29.9285275414532,29.420033141477,29.5958269197545,47630.8097024002,0.0,1.0
2006-01-05,20.39,20.5,20.35,20.38,10800,29.6234309014675,29.7832434271743,29.565317255756,29.6089024900396,7433.71018476766,0.0,1.0
2006-01-06,20.65,20.8,20.37,20.54,84500,30.0011695985926,30.219095770011,29.5943740786117,29.8413570728859,58161.8991308211,0.0,1.0
2006-01-09,20.69,20.84,20.56,20.75,23900,30.0592832443042,30.2772094157226,29.8704138957416,30.1464537128715,16450.5253162914,0.0,1.0
2006-01-10,20.8,20.88,20.56,20.56,9800,30.219095770011,30.3353230614341,29.8704138957416,29.8704138957416,6745.40368617806,0.0,1.0
2006-01-11,20.78,20.79,20.5,20.62,18600,30.1900389471552,30.2045673585831,29.7832434271743,29.957584364309,12802.5008737665,0.0,1.0
2006-01-12,20.57,20.67,20.53,20.59,4900,30.1173968900158,30.263811070327,30.0588312178913,30.146679726078,3346.67037686161,0.16,1.0
2006-01-13,20.6,20.68,20.45,20.51,9100,30.1613211441091,30.2784524883581,29.9416998736423,30.029548381829,6215.24498560015,0.0,1.0
2006-01-17,20.64,20.69,20.5,20.5,17000,30.2198868162336,30.2930939063892,30.0149069637979,30.0149069637979,11610.8972258464,0.0,1.0
2006-01-18,20.74,20.75,20.51,20.51,16600,30.3663009965448,30.3809424145759,30.029548381829,30.029548381829,11337.6996440618,0.0,1.0
2006-01-19,20.7,20.74,20.51,20.51,18700,30.3077353244203,30.3663009965448,30.029548381829,30.029548381829,12771.9869484311,0.0,1.0
2006-01-20,20.55,20.75,20.45,20.749,35100,30.0881140539535,30.3809424145759,29.9416998736423,30.3794782727728,23973.0878016006,0.0,1.0
2006-01-23,20.75,20.85,20.63,20.66,8000,30.3809424145759,30.5273565948872,30.2052453982025,30.2491696522959,5463.95163569245,0.0,1.0
2006-01-24,20.88,20.9,20.55,20.55,29600,30.5712808489805,30.6005636850428,30.0881140539535,30.0881140539535,20216.621052062,0.0,1.0
2006-01-25,20.84,20.92,20.75,20.9,12700,30.512715176856,30.629846521105,30.3809424145759,30.6005636850428,8674.02322166176,0.0,1.0
2006-01-26,20.9,20.95,20.86,20.95,31600,30.6005636850428,30.6737707751984,30.5419980129183,30.6737707751984,21582.6089609851,0.0,1.0
2006-01-27,20.9,20.93,20.82,20.82,34700,30.6005636850428,30.6444879391361,30.4834323407938,30.4834323407938,23699.8902198159,0.0,1.0
2006-01-30,20.69,20.999,20.56,20.8,16900,30.2930939063892,30.7455137235509,30.1027554719846,30.4541495047316,11542.5978304003,0.0,1.0
2006-01-31,20.54,20.67,20.42,20.5,57300,30.0734726359224,30.263811070327,29.897775619549,30.0149069637979,39135.5535906471,0.0,1.0
2006-02-01,20.45,20.66,20.4,20.42,31600,29.9416998736423,30.2491696522959,29.8684927834867,29.897775619549,21582.6089609851,0.0,1.0
2006-02-02,20.28,20.57,20.25,20.4,40200,29.6927957671133,30.1173968900158,29.6488715130199,29.8684927834867,27456.3569693545,0.0,1.0
2006-02-03,20.14,20.45,20.13,20.28,16800,29.4878159146776,29.9416998736423,29.4731744966464,29.6927957671133,11474.2984349541,0.0,1.0
2006-02-06,20.04,20.2,20.0,20.14,28100,29.3414017343664,29.5756644228643,29.2828360622419,29.4878159146776,19192.1301203697,0.0,1.0
2006-02-07,20.03,20.33,19.98,20.19,15500,29.3267603163352,29.7660028572689,29.2535532261796,29.5610230048332,10586.4062941541,0.0,1.0
2006-02-08,20.2,20.22,20.0,20.08,2900,29.5756644228643,29.6049472589265,29.2828360622419,29.3999674064908,1980.68246793851,0.0,1.0
2006-02-09,20.23,20.35,20.1,20.19,23800,29.6195886769577,29.7952856933311,29.4292502425531,29.5610230048332,16255.256116185,0.0,1.0
2006-02-10,20.32,20.32,20.01,20.16,8900,29.7513614392377,29.7513614392377,29.297477480273,29.5170987507398,6078.64619470785,0.0,1.0
2006-02-13,20.0,20.34,20.0,20.22,20400,29.2828360622419,29.7806442753,29.2828360622419,29.6049472589265,13933.0766710157,0.0,1.0
2006-02-14,20.21,20.32,20.0,20.14,37500,29.5903058408954,29.7513614392377,29.2828360622419,29.4878159146776,25612.2732923083,0.0,1.0
2006-02-15,20.37,20.37,20.18,20.29,21400,29.8245685293933,29.8245685293933,29.5463815868021,29.7074371851444,14616.0706254773,0.0,1.0
2006-02-16,20.5,20.58,20.18,20.4,14500,30.0149069637979,30.1320383080469,29.5463815868021,29.8684927834867,9903.41233969255,0.0,1.0
2006-02-17,20.42,20.64,20.32,20.64,17800,29.897775619549,30.2198868162336,29.7513614392377,30.2198868162336,12157.2923894157,0.0,1.0
2006-02-21,20.1,20.41,20.03,20.41,6400,29.4292502425531,29.8831342015178,29.3267603163352,29.8831342015178,4371.16130855395,0.0,1.0
2006-02-22,20.2,20.3,20.1,20.14,15000,29.5756644228643,29.7220786031755,29.4292502425531,29.4878159146776,10244.9093169233,0.0,1.0
2006-02-23,20.28,20.49,20.06,20.06,10300,29.6927957671133,30.0002655457668,29.3706845704286,29.3706845704286,7034.837730954,0.0,1.0
2006-02-24,20.5,20.5,20.15,20.21,6600,30.0149069637979,30.0149069637979,29.5024573327087,29.5903058408954,4507.76009944627,0.0,1.0
2006-02-27,20.62,20.62,20.421,20.445,15300,30.1906039801714,30.1906039801714,29.8992397613521,29.9343791646268,10449.8075032618,0.0,1.0
2006-02-28,20.41,20.56,20.33,20.53,38800,29.8831342015178,30.1027554719846,29.7660028572689,30.0588312178913,26500.1654331084,0.0,1.0
2006-03-01,20.66,20.66,20.33,20.46,7100,30.2491696522959,30.2491696522959,29.7660028572689,29.9563412916734,4849.25707667703,0.0,1.0
2006-03-02,20.6,20.9,20.59,20.7,17400,30.1613211441091,30.6005636850428,30.146679726078,30.3077353244203,11884.0948076311,0.0,1.0
2006-03-03,20.3,20.52,20.17,20.52,33100,29.7220786031755,30.0441897998602,29.5317401687709,30.0441897998602,22607.0998926775,0.0,1.0
2006-03-06,20.16,20.26,20.05,20.25,14600,29.5170987507398,29.663512931051,29.3560431523975,29.6488715130199,9971.7117351387,0.0,1.0
2006-03-07,20.06,20.21,20.04,20.13,11600,29.3706845704286,29.5903058408954,29.3414017343664,29.4731744966464,7922.72987175403,0.0,1.0
2006-03-08,20.08,20.34,20.05,20.09,24900,29.3999674064908,29.7806442753,29.3560431523975,29.414608824522,17006.5494660927,0.0,1.0
2006-03-09,19.96,20.15,19.95,20.15,12600,29.2242703901174,29.5024573327087,29.2096289720863,29.5024573327087,8605.72382621559,0.0,1.0
2006-03-10,20.01,20.1,19.85,20.02,22000,29.297477480273,29.4292502425531,29.0632147917751,29.3121188983041,15025.8669981542,0.0,1.0
2006-03-13,20.11,20.25,19.93,20.08,18300,29.4438916605842,29.6488715130199,29.180346136024,29.3999674064908,12498.7893666465,0.0,1.0
2006-03-14,20.17,20.25,20.0,20.03,14900,29.5317401687709,29.6488715130199,29.2828360622419,29.3267603163352,10176.6099214772,0.0,1.0
2006-03-15,20.14,20.2,20.01,20.17,8300,29.4878159146776,29.5756644228643,29.297477480273,29.5317401687709,5668.8498220309,0.0,1.0
2006-03-16,20.44,20.48,20.15,20.22,14200,29.9270584556112,29.9856241277357,29.5024573327087,29.6049472589265,9698.51415335408,0.0,1.0
2006-03-17,20.69,20.98,20.25,20.5,111400,30.2930939063892,30.7176950292917,29.6488715130199,30.0149069637979,76085.5265270173,0.0,1.0
2006-03-20,20.69,20.75,20.51,20.72,17200,30.2930939063892,30.3809424145759,30.029548381829,30.3370181604826,11747.4960167387,0.0,1.0
2006-03-21,20.15,20.84,20.14,20.64,17100,29.5024573327087,30.512715176856,29.4878159146776,30.2198868162336,11679.1966212926,0.0,1.0
2006-03-22,20.45,20.46,20.0,20.18,8500,29.9416998736423,29.9563412916734,29.2828360622419,29.5463815868021,5805.44861292322,0.0,1.0
2006-03-23,20.42,20.62,20.23,20.39,11700,29.897775619549,30.1906039801714,29.6195886769577,29.8538513654556,7991.02926720018,0.0,1.0
2006-03-24,20.73,20.73,20.41,20.47,3300,30.3516595785137,30.3516595785137,29.8831342015178,29.9709827097046,2253.88004972313,0.0,1.0
2006-03-27,20.75,20.75,20.47,20.65,21600,30.3809424145759,30.3809424145759,29.9709827097046,30.2345282342647,14752.6694163696,0.0,1.0
2006-03-28,20.42,20.8,20.31,20.68,21600,29.897775619549,30.4541495047316,29.7367200212066,30.2784524883581,14752.6694163696,0.0,1.0
2006-03-29,20.79,20.89,20.27,20.49,10200,30.4395080867004,30.5859222670116,29.6781543490821,30.0002655457668,6966.53833550787,0.0,1.0
2006-03-30,20.9,20.9,20.59,20.68,5200,30.6005636850428,30.6005636850428,30.146679726078,30.2784524883581,3551.56856320008,0.0,1.0
2006-03-31,21.1,21.11,20.87,20.9,66700,30.8933920456652,30.9080334636963,30.5566394309494,30.6005636850428,45555.6967625857,0.0,1.0
2006-04-03,20.85,20.91,20.59,20.785,19200,30.5273565948872,30.6152051030739,30.146679726078,30.4321873776849,13113.4839256618,0.0,1.0
2006-04-04,20.82,21.1,20.36,20.62,15300,30.4834323407938,30.8933920456652,29.8099271113622,30.1906039801714,10449.8075032618,0.0,1.0
2006-04-05,21.1,21.1,20.69,20.72,16100,30.8933920456652,30.8933920456652,30.2930939063892,30.3370181604826,10996.202666831,0.0,1.0
2006-04-06,20.68,21.1,20.52,20.94,33200,30.2784524883581,30.8933920456652,30.0441897998602,30.6591293571672,22675.3992881236,0.0,1.0
2006-04-07,20.22,20.96,20.2,20.75,27100,29.6049472589265,30.6884121932295,29.5756644228643,30.3809424145759,18509.1361659082,0.0,1.0
2006-04-10,20.26,20.4,20.15,20.28,13900,29.663512931051,29.8684927834867,29.5024573327087,29.6927957671133,9493.61596701562,0.0,1.0
2006-04-11,20.09,20.31,20.04,20.21,58400,29.414608824522,29.7367200212066,29.3414017343664,29.5903058408954,39886.8469405547,0.0,1.0
2006-04-12,20.35,20.49,20.05,20.05,41800,29.7952856933311,30.0002655457668,29.3560431523975,29.3560431523975,28549.147296493,0.0,1.0
2006-04-13,20.49,20.5,20.15,20.19,6300,30.2345282342647,30.2492839825489,29.7328327926029,29.7918557857396,4269.5225471951,0.16,1.0
2006-04-17,20.22,20.48,20.05,20.43,23900,29.8361230305921,30.2197724859806,29.5852753097613,30.1459937445597,16197.0775996767,0.0,1.0
2006-04-18,20.8,20.87,20.19,20.29,43100,30.691956431074,30.7952466690632,29.7918557857396,29.9394132685813,29208.9558387474,0.0,1.0
2006-04-19,20.99,21.0,20.75,20.96,55700,30.9723156484732,30.9870713967574,30.6181776896532,30.9280484036207,37748.0009331376,0.0,1.0
2006-04-20,20.85,21.04,20.56,21.04,28200,30.7657351724949,31.0460943898941,30.3378184722539,31.0460943898941,19111.1961636352,0.0,1.0
2006-04-21,20.86,20.96,20.47,20.96,33100,30.780490920779,30.9280484036207,30.2050167376964,30.9280484036207,22431.9359225647,0.0,1.0
2006-04-24,20.68,20.9,20.45,20.9,39700,30.514887451664,30.8395139139157,30.1755052411281,30.8395139139157,26904.7690672453,0.0,1.0
2006-04-25,20.71,20.79,20.33,20.66,22600,30.5591546965165,30.6772006827898,29.998436261718,30.4853759550956,15316.0650105729,0.0,1.0
2006-04-26,20.73,20.8,20.51,20.72,11800,30.5886661930848,30.691956431074,30.2640397308331,30.5739104448006,7996.88350109558,0.0,1.0
2006-04-27,20.77,20.9,20.38,20.63,32800,30.6476891862215,30.8395139139157,30.0722150031389,30.4411087102431,22228.6253250792,0.0,1.0
2006-04-28,20.45,20.73,20.26,20.56,18200,30.1755052411281,30.5886661930848,29.8951460237288,30.3378184722539,12334.1762474525,0.0,1.0
2006-05-01,20.39,20.71,20.32,20.63,19100,30.086970751423,30.5591546965165,29.9836805134338,30.4411087102431,12944.108039909,0.0,1.0
2006-05-02,20.47,20.47,20.25,20.31,9000,30.2050167376964,30.2050167376964,29.8803902754447,29.9689247651497,6099.31792456442,0.0,1.0
2006-05-03,20.55,20.55,20.35,20.35,13300,30.3230627239698,30.3230627239698,30.0279477582864,30.0279477582864,9013.43648852297,0.0,1.0
2006-05-04,20.42,20.52,20.26,20.26,9600,30.1312379962755,30.2787954791172,29.8951460237288,29.8951460237288,6505.93911953539,0.0,1.0
2006-05-05,20.75,20.76,20.46,20.52,19100,30.6181776896532,30.6329334379373,30.1902609894122,30.2787954791172,12944.1080399089,0.0,1.0
2006-05-08,20.53,20.85,20.49,20.75,26800,30.2935512274014,30.7657351724949,30.2345282342647,30.6181776896532,18162.4133753696,0.0,1.0
2006-05-09,20.45,20.75,20.44,20.75,9700,30.1755052411281,30.6181776896532,30.1607494928439,30.6181776896532,6573.7093186972,0.0,1.0
2006-05-10,20.43,20.74,20.4,20.42,24200,30.1459937445597,30.603421941369,30.1017264997072,30.1312379962755,16400.3881971621,0.0,1.0
2006-05-11,20.25,20.52,20.19,20.41,50800,29.8803902754447,30.2787954791172,29.7918557857396,30.1164822479914,34427.261174208,0.0,1.0
2006-05-12,20.05,20.36,20.05,20.25,21800,29.5852753097613,30.0427035065705,29.5852753097613,29.8803902754447,14773.9034172782,0.0,1.0
2006-05-15,20.25,20.35,20.04,20.05,25500,29.8803902754447,30.0279477582864,29.5705195614771,29.5852753097613,17281.4007862658,0.0,1.0
2006-05-16,20.16,20.48,20.16,20.39,29800,29.7475885408871,30.2197724859806,29.7475885408871,30.086970751423,20195.5193502244,0.0,1.0
2006-05-17,20.4,20.5,20.02,20.05,55400,30.1017264997072,30.2492839825489,29.5410080649087,29.5852753097613,37544.6903356521,0.0,1.0
2006-05-18,20.15,20.55,20.14,20.55,9300,29.7328327926029,30.3230627239698,29.7180770443188,30.3230627239698,6302.62852204991,0.0,1.0
2006-05-19,20.32,20.52,20.05,20.05,18900,29.9836805134338,30.2787954791172,29.5852753097613,29.5852753097613,12808.5676415853,0.0,1.0
2006-05-22,20.35,20.4,20.034,20.22,12600,30.0279477582864,30.1017264997072,29.5616661125066,29.8361230305921,8539.04509439018,0.0,1.0
2006-05-23,20.07,20.5,20.04,20.46,22600,29.6147868063296,30.2492839825489,29.5705195614771,30.1902609894122,15316.0650105729,0.0,1.0
2006-05-24,20.42,20.6,20.04,20.16,29700,30.1312379962755,30.3968414653906,29.5705195614771,29.7475885408871,20127.7491510626,0.0,1.0
2006-05-25,20.5,20.55,20.33,20.45,21800,30.2492839825489,30.3230627239698,29.998436261718,30.1755052411281,14773.9034172783,0.0,1.0
2006-05-26,20.73,20.73,20.47,20.54,18700,30.5886661930848,30.5886661930848,30.2050167376964,30.3083069756856,12673.0272432616,0.0,1.0
2006-05-30,20.06,20.53,20.04,20.51,18700,29.6000310580454,30.2935512274014,29.5705195614771,30.2640397308331,12673.0272432616,0.0,1.0
2006-05-31,20.44,20.5,20.05,20.05,40300,30.1607494928439,30.2492839825489,29.5852753097613,29.5852753097613,27311.3902622162,0.0,1.0
2006-06-01,20.87,20.94,20.36,20.48,48400,30.7952466690632,30.8985369070524,30.0427035065705,30.2197724859806,32800.7763943242,0.0,1.0
2006-06-02,20.86,20.9,20.56,20.85,8700,30.780490920779,30.8395139139157,30.3378184722539,30.7657351724949,5896.00732707895,0.0,1.0
2006-06-05,20.16,20.84,20.1379,20.65,40400,29.7475885408871,30.7509794242107,29.7149783371791,30.4706202068115,27379.1604613781,0.0,1.0
2006-06-06,20.19,20.26,20.03,20.2,18400,29.7918557857396,29.8951460237288,29.5557638131929,29.8066115340238,12469.7166457762,0.0,1.0
2006-06-07,20.1,20.51,20.0999,20.29,14600,29.6590540511821,30.2640397308331,29.6589064936993,29.9394132685813,9894.44907762673,0.0,1.0
2006-06-08,20.48,20.52,20.0359,20.11,26700,30.2197724859806,30.2787954791172,29.5644697046806,29.6738097994663,18094.6431762078,0.0,1.0
2006-06-09,20.31,20.6,20.13,20.6,14100,29.9689247651497,30.3968414653906,29.7033212960346,30.3968414653906,9555.59808181758,0.0,1.0
2006-06-12,20.18,20.55,20.07,20.11,18700,29.7771000374555,30.3230627239698,29.6147868063296,29.6738097994663,12673.0272432616,0.0,1.0
2006-06-13,20.09,20.45,20.05,20.29,29800,29.6442983028979,30.1755052411281,29.5852753097613,29.9394132685813,20195.5193502244,0.0,1.0
2006-06-14,20.26,20.27,20.05,20.09,14000,29.8951460237288,29.909901772013,29.5852753097613,29.6442983028979,9487.82788265577,0.0,1.0
2006-06-15,20.6,20.63,20.26,20.4,22200,30.3968414653906,30.4411087102431,29.8951460237288,30.1017264997072,15044.9842139256,0.0,1.0
2006-06-16,20.09,20.6,20.06,20.5,183900,29.6442983028979,30.3968414653906,29.6000310580454,30.2492839825489,124629.3962586,0.0,1.0
2006-06-19,20.0,20.25,19.88,20.25,63800,29.5114965683404,29.8803902754447,29.3344275889304,29.8803902754447,43237.3870652456,0.0,1.0
2006-06-20,20.05,20.28,20.0,20.01,30800,29.5852753097613,29.9246575202972,29.5114965683404,29.5262523166246,20873.2213418427,0.0,1.0
2006-06-21,20.14,20.39,20.0,20.0,22600,29.7180770443188,30.086970751423,29.5114965683404,29.5114965683404,15316.0650105729,0.0,1.0
2006-06-22,20.05,20.2,20.01,20.06,19800,29.5852753097613,29.8066115340238,29.5262523166246,29.6000310580454,13418.4994340417,0.0,1.0
2006-06-23,19.98,20.11,19.9,20.03,26000,29.4819850717721,29.6738097994663,29.3639390854987,29.5557638131929,17620.251782075,0.0,1.0
2006-06-26,20.2,20.27,19.98,20.14,17600,29.8066115340238,29.909901772013,29.4819850717721,29.7180770443188,11927.5550524815,0.0,1.0
2006-06-27,19.81,20.45,19.75,20.25,72800,29.2311373509412,30.1755052411281,29.1426028612361,29.8803902754447,49336.7049898099,0.0,1.0
2006-06-28,19.98,20.0,19.75,19.95,15700,29.4819850717721,29.5114965683404,29.1426028612361,29.4377178269195,10639.9212684068,0.0,1.0
2006-06-29,20.7,20.72,20.1,20.13,50900,30.5443989482323,30.5739104448006,29.6590540511821,29.7033212960346,34495.0313733699,0.0,1.0
2006-06-30,20.47,20.7,20.36,20.7,126600,30.2050167376964,30.5443989482323,30.0427035065705,30.5443989482323,85797.0721388728,0.0,1.0
2006-07-03,20.51,20.51,19.97,20.26,14500,30.2640397308331,30.2640397308331,29.4672293234879,29.8951460237288,9826.67887846489,0.0,1.0
2006-07-05,20.25,20.41,19.9,20.16,21400,29.8803902754447,30.1164822479914,29.3639390854987,29.7475885408871,14502.8226206309,0.0,1.0
2006-07-06,20.49,20.5,20.16,20.16,17600,30.2345282342647,30.2492839825489,29.7475885408871,29.7475885408871,11927.5550524815,0.0,1.0
2006-07-07,20.55,20.66,20.26,20.3,34400,30.3230627239698,30.4853759550956,29.8951460237288,29.9541690168655,23312.9485116684,0.0,1.0
2006-07-10,20.49,20.63,20.32,20.45,14600,30.2345282342647,30.4411087102431,29.9836805134338,30.1755052411281,9894.44907762674,0.0,1.0
2006-07-11,20.54,20.57,20.234,20.46,48100,30.3083069756856,30.3525742205381,29.85678107819,30.1902609894122,32597.4657968387,0.0,1.0
2006-07-12,20.21,20.57,20.184,20.4,28300,29.821367282308,30.3525742205381,29.7830023367691,30.1017264997072,19178.966362797,0.0,1.0
2006-07-13,20.19,20.23,19.87,20.23,35400,29.7918557857396,29.8508787788763,29.3196718406462,29.8508787788763,23990.6505032868,0.0,1.0
2006-07-14,19.78,20.03,19.67,20.03,23100,29.4229620786354,29.7948397591035,29.2593358992294,29.7948397591035,15529.2998298012,0.16,1.0
2006-07-17,19.9,20.07,19.76,19.76,14200,29.6014633652601,29.8543401879784,29.3932118641979,29.3932118641979,9546.14967892541,0.0,1.0
2006-07-18,20.07,20.29,19.758,20.19,33700,29.8543401879784,30.1815925467903,29.3902368427542,30.032841474603,22655.2988859004,0.0,1.0
2006-07-19,20.67,20.72,20.09,20.27,54800,30.7468466211018,30.8212221571954,29.8840904024158,30.1518423323528,36840.0705919094,0.0,1.0
2006-07-20,20.51,20.72,20.48,20.72,16000,30.5088449056022,30.8212221571954,30.464219583946,30.8212221571954,10756.2249903385,0.0,1.0
2006-07-21,20.46,20.58,20.16,20.31,75900,30.4344693695086,30.6129706561333,29.9882161529469,30.2113427612277,51024.8422979183,0.0,1.0
2006-07-24,20.89,20.9,20.48,20.69,44400,31.0740989799137,31.0889740871324,30.464219583946,30.7765968355392,29848.5243481894,0.0,1.0
2006-07-25,20.9,20.91,20.63,20.82,37800,31.0889740871324,31.1038491943511,30.6873461922269,30.9699732293826,25411.5815396747,0.0,1.0
2006-07-26,20.84,20.9,20.64,20.9,36200,30.9997234438201,31.0889740871324,30.7022212994456,31.0889740871324,24335.9590406409,0.0,1.0
2006-07-27,20.57,20.89,20.488,20.89,37500,30.5980955489145,31.0740989799137,30.476119669721,31.0740989799137,25209.9023211059,0.0,1.0
2006-07-28,20.9,20.916,20.77,20.77,48600,31.0889740871324,31.1127742586824,30.895597693289,30.895597693289,32672.0334081532,0.0,1.0
2006-07-31,20.85,20.91,20.6,20.6,29900,31.0145985510388,31.1038491943511,30.6427208705707,30.6427208705707,20100.6954506951,0.0,1.0
2006-08-01,20.81,20.94,20.6,20.65,28500,30.9550981221639,31.1484745160073,30.6427208705707,30.7170964066643,19159.5257640405,0.0,1.0
2006-08-02,20.89,20.94,20.77,20.94,42700,31.0740989799137,31.1484745160073,30.895597693289,31.1484745160073,28705.6754429659,0.0,1.0
2006-08-03,20.95,20.95,20.61,20.69,44100,31.163349623226,31.163349623226,30.6575959777894,30.7765968355392,29646.8451296205,0.0,1.0
2006-08-04,20.85,20.99,20.596,20.94,22700,31.0145985510388,31.2228500521009,30.6367708276832,31.1484745160073,15260.3942050428,0.0,1.0
2006-08-07,20.86,20.98,20.66,20.67,31700,31.0294736582575,31.2079749448822,30.7319715138831,30.7468466211018,21310.7707621082,0.0,1.0
2006-08-08,20.84,21.004,20.64,20.91,47600,30.9997234438201,31.2436752022072,30.7022212994456,31.1038491943511,31999.769346257,0.0,1.0
2006-08-09,20.79,20.95,20.76,20.95,60900,30.9253479077265,31.163349623226,30.8807225860703,31.163349623226,40940.8813694759,0.0,1.0
2006-08-10,20.93,21.0,20.75,20.78,83600,31.1335994087886,31.2377251593197,30.8658474788516,30.9104728005077,56201.2755745187,0.0,1.0
2006-08-11,20.79,20.99,20.726,20.78,7500,30.9253479077265,31.2228500521009,30.8301472215266,30.9104728005077,5041.98046422117,0.0,1.0
2006-08-14,20.8,21.08,20.8,21.0,15600,30.9402230149452,31.3567260170694,30.9402230149452,31.2377251593197,10487.31936558,0.0,1.0
2006-08-15,21.14,21.15,20.94,21.09,18800,31.4459766603818,31.4608517676005,31.1484745160073,31.3716011242882,12638.5643636477,0.0,1.0
2006-08-16,21.14,21.16,21.04,21.14,12500,31.4459766603818,31.4757268748192,31.2972255881946,31.4459766603818,8403.30077370195,0.0,1.0
2006-08-17,21.27,21.35,21.01,21.01,45100,31.6393530542252,31.758353911975,31.2526002665384,31.2526002665384,30319.1091915167,0.0,1.0
2006-08-18,21.17,21.47,21.136,21.41,30000,31.490601982038,31.9368551985997,31.4400266174943,31.8476045552873,20167.9218568847,0.0,1.0
2006-08-21,21.16,21.34,21.1,21.1,8700,31.4757268748192,31.7434788047563,31.3864762315069,31.3864762315069,5848.69733849657,0.0,1.0
2006-08-22,21.25,21.316,21.16,21.16,17300,31.6096028397878,31.7077785474313,31.4757268748192,31.4757268748192,11630.1682708035,0.0,1.0
2006-08-23,21.13,21.3,21.08,21.3,30600,31.4311015531631,31.6839783758814,31.3567260170694,31.6839783758814,20571.2802940224,0.0,1.0
2006-08-24,21.15,21.27,21.06,21.27,33000,31.4608517676005,31.6393530542252,31.326975802632,31.6393530542252,22184.7140425732,0.0,1.0
2006-08-25,20.91,21.23,20.89,21.14,8800,31.1038491943511,31.5798526253503,31.0740989799137,31.4459766603818,5915.92374468619,0.0,1.0
2006-08-28,21.25,21.3,21.0,21.05,18700,31.6096028397878,31.6839783758814,31.2377251593197,31.3121006954133,12571.3379574581,0.0,1.0
2006-08-29,21.51,21.522,21.06,21.1,30400,31.9963556274746,32.014205756137,31.326975802632,31.3864762315069,20436.8274816431,0.0,1.0
2006-08-30,21.45,21.524,21.37,21.5,20800,31.9071049841622,32.0171807775808,31.7881041264124,31.9814805202558,13983.0924874401,0.0,1.0
2006-08-31,21.55,21.64,21.39,21.59,28700,32.0558560563495,32.189732021318,31.8178543408499,32.1153564852244,19293.9785764197,0.0,1.0
2006-09-01,21.74,21.764,21.64,21.75,16400,32.3384830935052,32.3741833508301,32.189732021318,32.3533582007239,11025.130615097,0.0,1.0
2006-09-05,21.95,22.004,21.68,21.68,21900,32.6508603450984,32.7311859240795,32.2492324501929,32.2492324501929,14722.5829555258,0.0,1.0
2006-09-06,21.4,21.8468,21.4,21.74,14900,31.8327294480686,32.4973492386012,31.8327294480686,32.3384830935052,10016.7345222527,0.0,1.0
2006-09-07,21.04,21.57,21.006,21.34,30000,31.2972255881946,32.0856062707869,31.2466502236509,31.7434788047563,20167.9218568847,0.0,1.0
2006-09-08,21.15,21.26,21.0099,21.15,25200,31.4608517676005,31.6244779470065,31.2524515154662,31.4608517676005,16941.0543597832,0.0,1.0
2006-09-11,21.2,21.39,21.02,21.11,7800,31.5352273036941,31.8178543408499,31.2674753737571,31.4013513387256,5243.65968279003,0.0,1.0
2006-09-12,21.83,21.88,21.1,21.26,20000,32.4723590584737,32.5467345945673,31.3864762315069,31.6244779470065,13445.2812379231,0.0,1.0
2006-09-13,21.87,21.91,21.75,21.82,13900,32.5318594873486,32.5913599162235,32.3533582007239,32.457483951255,9344.47046035658,0.0,1.0
2006-09-14,21.78,21.93,21.68,21.7,19900,32.3979835223801,32.621110130661,32.2492324501929,32.2789826646303,13378.0548317335,0.0,1.0
2006-09-15,22.14,22.19,21.74,21.85,81200,32.9334873822542,33.0078629183478,32.3384830935052,32.5021092729112,54587.8418259678,0.0,1.0
2006-09-18,22.07,22.46,21.94,21.97,18100,32.8293616317231,33.4094908132533,32.6359852378797,32.6806105595359,12167.9795203204,0.0,1.0
2006-09-19,21.89,22.07,21.55,22.07,21100,32.5616097017861,32.8293616317231,32.0558560563495,32.8293616317231,14184.7717060089,0.0,1.0
2006-09-20,22.27,22.59,22.047,22.15,44200,33.1268637760976,33.6028672070967,32.79514888512,32.9483624894729,29714.0715358101,0.0,1.0
2006-09-21,22.39,22.44,21.52,22.31,60400,33.3053650627222,33.3797405988159,32.0112307346933,33.1863642049725,40604.7493385279,0.0,1.0
2006-09-22,22.21,22.24,22.05,22.24,39300,33.0376131327852,33.0822384544414,32.7996114172856,33.0822384544414,26419.977632519,0.0,1.0
2006-09-25,22.68,22.71,22.15,22.15,25100,33.7367431720652,33.7813684937214,32.9483624894729,32.9483624894729,16873.8279535935,0.0,1.0
2006-09-26,22.65,22.79,22.4,22.42,16700,33.6921178504091,33.9003693514712,33.320240169941,33.3499903843784,11226.8098336658,0.0,1.0
2006-09-27,22.73,22.79,22.54,22.71,16000,33.8111187081589,33.9003693514712,33.5284916710031,33.7813684937214,10756.2249903385,0.0,1.0
2006-09-28,22.76,22.82,22.52,22.8,32500,33.855744029815,33.9449946731274,33.4987414565657,33.9152444586899,21848.5820116251,0.0,1.0
2006-09-29,22.71,22.88,22.6899,22.7,60600,33.7813684937214,34.0342453164397,33.7514695282118,33.7664933865027,40739.2021509071,0.0,1.0
2006-10-02,22.66,22.75,22.55,22.75,26500,33.7069929576278,33.8408689225963,33.5433667782218,33.8408689225963,17814.9976402481,0.0,1.0
2006-10-03,22.58,22.71,22.5,22.5,20100,33.587992099878,33.7813684937214,33.4689912421282,33.4689912421282,13512.5076441127,0.0,1.0
2006-10-04,22.94,22.95,22.51,22.55,20900,34.123495959752,34.1383710669708,33.4838663493469,33.5433667782218,14050.3188936297,0.0,1.0
2006-10-05,23.36,23.37,22.816,22.93,447900,34.7482504629384,34.7631255701572,33.9390446302399,34.1086208525333,301107.073323289,0.0,1.0
2006-10-06,23.18,23.32,23.04,23.19,12600,34.4804985330014,34.6887500340635,34.2722470319393,34.4953736402201,8470.52717989158,0.0,1.0
2006-10-09,23.3,23.37,22.9899,23.18,18500,34.6589998196261,34.7631255701572,34.1977227447735,34.4804985330014,12436.8851450789,0.0,1.0
2006-10-10,23.31,23.48,23.13,23.24,15500,34.6738749268448,34.9267517495631,34.4061229969078,34.5697491763138,10420.0929593904,0.0,1.0
2006-10-11,23.01,23.41,22.86,23.31,24000,34.2276217102831,34.8226259990321,34.0044951020023,34.6738749268448,16134.3374855078,0.0,1.0
2006-10-12,23.63,23.63,23.1,23.21,23300,35.149878357844,35.149878357844,34.3614976752516,34.5251238546576,15663.7526421804,0.0,1.0
2006-10-13,23.58,23.65,23.46,23.64,33000,35.3135045372499,35.4183368238321,35.1337920459662,35.4033607828918,22035.1961720251,0.16,1.0
2006-10-16,23.7,23.73,23.37,23.6,20800,35.4932170285337,35.5381451513546,34.9990076775034,35.3434566191306,13888.8509205491,0.0,1.0
2006-10-17,23.45,23.74,23.03,23.74,30200,35.1188160050259,35.5531211922949,34.4898222855329,35.5531211922949,20165.5431634896,0.0,1.0
2006-10-18,23.61,23.706,23.1,23.65,20200,35.3584326600709,35.5022026530978,34.5946545721151,35.4183368238321,13488.2109901487,0.0,1.0
2006-10-19,23.55,23.75,23.0,23.0,46600,35.268576414429,35.5680972332352,34.444894162712,34.444894162712,31116.3679277688,0.0,1.0
2006-10-20,23.31,23.73,23.22,23.61,18100,34.9091514318616,35.5381451513546,34.7743670633988,35.3584326600709,12085.9712337471,0.0,1.0
2006-10-23,23.43,23.8,23.11,23.11,26700,35.0888639231453,35.6429774379368,34.6096306130554,34.6096306130554,17828.4769028203,0.0,1.0
2006-10-24,23.37,23.44,23.19,23.25,25700,34.9990076775034,35.1038399640856,34.7294389405779,34.8192951862197,17160.7436854862,0.0,1.0
2006-10-25,23.35,23.48,23.18,23.41,24300,34.9690555956228,35.1637441278468,34.7144628996376,35.0589118412647,16225.9171812185,0.0,1.0
2006-10-26,23.53,23.53,22.86,23.46,55800,35.2386243325484,35.2386243325484,34.2352295895477,35.1337920459662,37259.5135272424,0.0,1.0
2006-10-27,23.01,23.55,23.01,23.55,14900,34.4598702036523,35.268576414429,34.4598702036523,35.268576414429,9949.22493827799,0.0,1.0
2006-10-30,22.8,23.27,22.76,23.04,79700,34.1453733439058,34.8492472681003,34.0854691801446,34.5047983264732,53218.3374215272,0.0,1.0
2006-10-31,22.93,22.95,22.66,22.8,12700,34.3400618761298,34.3700139580104,33.9357087707415,34.1453733439058,8480.21186014299,0.0,1.0
2006-11-01,22.29,22.95,22.248,22.92,34000,33.38159525595,34.3700139580104,33.3186958840007,34.3250858351895,22702.9293893592,0.0,1.0
2006-11-02,22.16,22.52,22.1475,22.2,13400,33.186906723726,33.7260441975771,33.1681866725506,33.2468108874872,8947.62511227684,0.0,1.0
2006-11-03,22.34,22.59,22.0999,22.27,10900,33.4564754606516,33.8308764841593,33.0969007176747,33.3516431740694,7278.29206894161,0.0,1.0
2006-11-06,22.56,22.85,22.44,22.54,17300,33.7859483613384,34.2202535486073,33.6062358700547,33.7559962794577,11551.7846598798,0.0,1.0
2006-11-07,22.28,22.95,22.276,22.49,13600,33.3666192150097,34.3700139580104,33.3606287986336,33.6811160747562,9081.17175574367,0.0,1.0
2006-11-08,22.89,23.06,22.22,22.27,17100,34.2801577123686,34.5347504083538,33.2767629693678,33.3516431740694,11418.238016413,0.0,1.0
2006-11-09,22.36,22.9,22.15,22.9,11900,33.4864275425322,34.2951337533089,33.1719306827857,34.2951337533089,7946.0252862757,0.0,1.0
2006-11-10,22.76,22.76,22.29,22.61,22000,34.0854691801446,34.0854691801446,33.38159525595,33.8608285660399,14690.13078135,0.0,1.0
2006-11-13,23.19,23.3,22.76,22.76,16500,34.7294389405779,34.8941753909213,34.0854691801446,34.0854691801446,11017.5980860125,0.0,1.0
2006-11-14,23.43,23.48,23.12,23.24,62000,35.0888639231453,35.1637441278468,34.6246066539957,34.8043191452794,41399.4594747138,0.0,1.0
2006-11-15,23.3,23.69,23.28,23.44,51200,34.8941753909213,35.4782409875933,34.8642233090407,35.1038399640856,34187.9407275055,0.0,1.0
2006-11-16,23.55,23.66,22.92,22.92,55200,35.268576414429,35.4333128647724,34.3250858351895,34.3250858351895,36858.873596842,0.0,1.0
2006-11-17,23.53,23.59,23.3,23.59,21500,35.2386243325484,35.3284805781903,34.8941753909213,35.3284805781903,14356.264172683,0.0,1.0
2006-11-20,23.45,23.52,23.3,23.48,29300,35.1188160050259,35.2236482916081,34.8941753909213,35.1637441278468,19564.5832678889,0.0,1.0
2006-11-21,23.72,23.72,23.4189,23.45,29100,35.5231691104143,35.5231691104143,35.0722405177016,35.1188160050259,19431.0366244221,0.0,1.0
2006-11-22,23.63,23.7599,23.51,23.7599,8400,35.3883847419515,35.5829235137661,35.2086722506678,35.5829235137661,5608.95902560638,0.0,1.0
2006-11-24,23.64,23.72,23.5,23.57,4600,35.4033607828918,35.5231691104143,35.1936962097275,35.2985284963096,3071.57279973683,0.0,1.0
2006-11-27,23.04,23.5,22.72,23.5,99200,34.5047983264732,35.1936962097275,34.0255650163833,35.1936962097275,66239.1351595421,0.0,1.0
2006-11-28,23.16,23.17,22.92,22.94,15100,34.6845108177569,34.6994868586972,34.3250858351895,34.3550379170701,10082.7715817448,0.0,1.0
2006-11-29,23.6,23.6,23.17,23.25,15800,35.3434566191306,35.3434566191306,34.6994868586972,34.8192951862197,10550.1848338787,0.0,1.0
2006-11-30,23.6,23.788,23.2159,23.41,31600,35.3434566191306,35.6250061888084,34.7682268866133,35.0589118412647,21100.3696677573,0.0,1.0
2006-12-01,23.41,23.53,23.01,23.53,28200,35.0589118412647,35.2386243325484,34.4598702036523,35.2386243325484,18830.0767288214,0.0,1.0
2006-12-04,23.87,23.87,23.44,23.51,14800,35.7478097245189,35.7478097245189,35.1038399640856,35.2086722506678,9882.45161654458,0.0,1.0
2006-12-05,23.55,24.07,23.55,23.94,17900,35.268576414429,36.0473305433251,35.268576414429,35.8526420111011,11952.4245902803,0.0,1.0
2006-12-06,23.53,23.7,23.36,23.45,19500,35.2386243325484,35.4932170285337,34.9840316365631,35.1188160050259,13020.7977380148,0.0,1.0
2006-12-07,23.23,23.428,23.14,23.32,14500,34.7893431043391,35.0858687149572,34.6545587358763,34.9241274728019,9682.13165134435,0.0,1.0
2006-12-08,22.92,23.3,22.92,23.25,10100,34.3250858351895,34.8941753909213,34.3250858351895,34.8192951862197,6744.10549507434,0.0,1.0
2006-12-11,23.15,23.24,23.0,23.05,23900,34.6695347768166,34.8043191452794,34.444894162712,34.5197743674135,15958.8238942848,0.0,1.0
2006-12-12,23.16,23.25,23.0359,23.15,27700,34.6845108177569,34.8192951862197,34.4986581496877,34.6695347768166,18496.2101201544,0.0,1.0
2006-12-13,23.19,23.33,23.07,23.33,8300,34.7294389405779,34.9391035137422,34.5497264492942,34.9391035137422,5542.18570387297,0.0,1.0
2006-12-14,23.18,23.212,23.07,23.2,20500,34.7144628996376,34.7623862306465,34.5497264492942,34.7444149815182,13688.5309553489,0.0,1.0
2006-12-15,23.26,23.5,23.15,23.2,53300,34.83427122716,35.1936962097275,34.6695347768166,34.7444149815182,35590.1804839072,0.0,1.0
2006-12-18,23.05,23.49,22.98,23.36,42000,34.5197743674135,35.1787201687872,34.4149420808314,34.9840316365631,28044.7951280319,0.0,1.0
2006-12-19,23.14,23.17,22.98,23.0,10800,34.6545587358763,34.6994868586972,34.4149420808314,34.444894162712,7211.51874720821,0.0,1.0
2006-12-20,23.25,23.36,22.972,23.15,40300,34.8192951862197,34.9840316365631,34.4029612480791,34.6695347768166,26909.648658564,0.0,1.0
2006-12-21,23.15,23.51,22.97,23.13,19400,34.6695347768166,35.2086722506678,34.3999660398911,34.639582694936,12954.0244162814,0.0,1.0
2006-12-22,23.08,23.3,23.0299,23.15,13300,34.5647024902345,34.8941753909213,34.4896725251235,34.6695347768166,8880.85179054343,0.0,1.0
2006-12-26,23.29,23.45,23.1,23.23,30200,34.879199349981,35.1188160050259,34.5946545721151,34.7893431043391,20165.5431634896,0.0,1.0
2006-12-27,23.33,23.67,23.2,23.2,35800,34.9391035137422,35.4482889057127,34.7444149815182,34.7444149815182,23904.8491805605,0.0,1.0
2006-12-28,23.27,23.41,23.15,23.4,13400,34.8492472681003,35.0589118412647,34.6695347768166,35.0439358003244,8947.62511227686,0.0,1.0
2006-12-29,23.05,23.31,23.0479,23.31,46700,34.5197743674135,34.9091514318616,34.5166293988161,34.9091514318616,31183.1412495022,0.0,1.0
2007-01-03,23.32,23.51,23.11,23.25,31400,34.9241274728019,35.2086722506678,34.6096306130554,34.8192951862197,20966.8230242905,0.0,1.0
2007-01-04,23.4,23.51,23.1,23.4,35200,35.0439358003244,35.2086722506678,34.5946545721151,35.0439358003244,23504.2092501601,0.0,1.0
2007-01-05,23.19,23.33,23.09,23.25,32800,34.7294389405779,34.9391035137422,34.5796785311748,34.8192951862197,21901.6495285582,0.0,1.0
2007-01-08,23.2,23.39,23.13,23.18,19700,34.7444149815182,35.0289597593841,34.639582694936,34.7144628996376,13154.3443814816,0.0,1.0
2007-01-09,23.47,23.47,23.132,23.3,25000,35.1487680869065,35.1487680869065,34.6425779031241,34.8941753909213,16693.3304333523,0.0,1.0
2007-01-10,23.39,23.485,23.2,23.27,54600,35.0289597593841,35.171232148317,34.7444149815182,34.8492472681003,36458.2336664414,0.0,1.0
2007-01-11,23.82,23.82,23.49,23.49,18900,35.6729295198174,35.6729295198174,35.1787201687872,35.1787201687872,12620.1578076144,0.0,1.0
2007-01-12,23.7,23.97,23.55,23.69,17000,35.4932170285337,35.897570133922,35.268576414429,35.4782409875933,11351.4646946796,0.0,1.0
2007-01-16,23.76,23.96,23.65,23.73,60700,35.5830732741755,35.8825940929817,35.4183368238321,35.5381451513546,40531.4062921795,0.0,1.0
2007-01-17,23.71,23.75,23.67,23.75,109600,35.508193069474,35.5680972332352,35.4482889057127,35.5680972332352,73183.5606198165,0.0,1.0
2007-01-18,23.71,23.75,23.6759,23.7,31200,35.508193069474,35.5680972332352,35.4571247698675,35.4932170285337,20833.2763808237,0.0,1.0
2007-01-19,23.6,23.66,23.5,23.55,80000,35.6879055607577,35.7786375240477,35.5366856219409,35.6122955913493,52903.0765558862,0.23,1.0
2007-01-22,23.22,23.63,23.05,23.59,106000,35.1132697932539,35.7332715424027,34.8561958972654,35.672783566876,70096.5764365493,0.0,1.0
2007-01-23,23.2,23.4,23.2,23.3,15900,35.0830258054906,35.3854656831241,35.0830258054906,35.2342457443074,10514.4864654824,0.0,1.0
2007-01-24,23.5,23.93,23.25,23.41,58900,35.5366856219409,36.186931358853,35.158635774899,35.4005876770058,38949.8901142712,0.0,1.0
2007-01-25,23.19,23.5,23.08,23.5,33700,35.0679038116089,35.5366856219409,34.9015618789105,35.5366856219409,22285.4209991671,0.0,1.0
2007-01-26,23.62,23.64,23.2,23.5,7663,35.718149548521,35.7483935362844,35.0830258054906,35.5366856219409,5067.45344559695,0.0,1.0
2007-01-29,23.49,23.71,23.25,23.42,15480,35.5215636280592,35.8542474934561,35.158635774899,35.4157096708875,10236.745313564,0.0,1.0
2007-01-30,23.6,23.62,23.14,23.58,19800,35.6879055607577,35.718149548521,34.9922938422005,35.6576615729943,13093.5114475818,0.0,1.0
2007-01-31,23.51,23.66,23.2,23.52,32200,35.5518076158226,35.7786375240477,35.0830258054906,35.5669296097043,21293.4883137442,0.0,1.0
2007-02-01,23.7,23.7,23.47,23.6,13900,35.8391254995744,35.8391254995744,35.4913196402959,35.6879055607577,9191.90955158524,0.0,1.0
2007-02-02,23.81,23.95,23.7,23.75,12500,36.0054674322729,36.2171753466164,35.8391254995744,35.9147354689828,8266.10571185722,0.0,1.0
2007-02-05,23.52,23.83,23.36,23.7,19700,35.5669296097043,36.0357114200362,35.3249777075974,35.8391254995744,13027.382601887,0.0,1.0
2007-02-06,23.73,23.83,23.482,23.6,15700,35.8844914812195,36.0357114200362,35.5094660329539,35.6879055607577,10382.2287740927,0.0,1.0
2007-02-07,23.83,23.92,23.54,23.7,14800,36.0357114200362,36.1718093649713,35.5971735974676,35.8391254995744,9787.06916283896,0.0,1.0
2007-02-08,23.66,23.79,23.37,23.73,12900,35.7786375240477,35.9752234445095,35.3400997014791,35.8844914812195,8530.62109463666,0.0,1.0
2007-02-09,23.48,23.76,23.372,23.74,15100,35.5064416341776,35.9298574628645,35.3431241002554,35.8996134751012,9985.45569992351,0.0,1.0
2007-02-12,23.58,23.61,23.4,23.59,15800,35.6576615729943,35.7030275546394,35.3854656831241,35.672783566876,10448.3576197875,0.0,1.0
2007-02-13,23.68,23.708,23.47,23.68,11000,35.8088815118111,35.8512230946798,35.4913196402959,35.8088815118111,7274.17302643435,0.0,1.0
2007-02-14,23.41,23.67,23.29,23.6,19700,35.4005876770058,35.7937595179294,35.2191237504257,35.6879055607577,13027.382601887,0.0,1.0
2007-02-15,23.3132,23.55,23.296,23.55,27900,35.2542067762312,35.6122955913493,35.2281969467547,35.6122955913493,18449.9479488653,0.0,1.0
2007-02-16,23.41,23.42,23.07,23.37,13000,35.4005876770058,35.4157096708875,34.8864398850288,35.3400997014791,8596.74994033151,0.0,1.0
2007-02-20,23.61,23.7,23.2,23.4,13200,35.7030275546394,35.8391254995744,35.0830258054906,35.3854656831241,8729.00763172121,0.0,1.0
2007-02-21,23.44,23.62,23.3,23.43,8800,35.4459536586509,35.718149548521,35.2342457443074,35.4308316647692,5819.33842114747,0.0,1.0
2007-02-22,23.61,23.628,23.04,23.53,21800,35.7030275546394,35.7302471436264,34.8410739033838,35.5820516035859,14416.088361479,0.0,1.0
2007-02-23,22.92,23.48,22.88,23.48,18500,34.6596099768036,35.5064416341776,34.5991220012769,35.5064416341776,12233.8364535487,0.0,1.0
2007-02-26,22.45,23.1,22.42,23.1,18100,33.9488762643648,34.9318058666738,33.9035102827198,34.9318058666738,11969.3210707693,0.0,1.0
2007-02-27,21.72,22.52,21.7,22.39,60800,32.8449707110024,34.0547302215366,32.814726723239,33.8581443010748,40206.3381824735,0.0,1.0
2007-02-28,21.83,21.99,21.54,21.73,47900,33.0113126437008,33.2532645458077,32.5727748211322,32.8600927048841,31675.7170878369,0.0,1.0
2007-03-01,22.06,22.29,21.75,21.75,57700,33.3591185029794,33.706924362258,32.8903366926474,32.8903366926474,38156.3439659329,0.0,1.0
2007-03-02,21.95,22.13,21.91,21.91,75000,33.192776570281,33.4649724601512,33.1322885947543,33.1322885947543,49596.6342711433,0.0,1.0
2007-03-05,21.95,22.23,21.922,21.95,36000,33.192776570281,33.6161923989679,33.1504349874123,33.192776570281,23806.3844501488,0.0,1.0
2007-03-06,22.37,22.38,21.99,22.19,14600,33.8279003133114,33.8430223071931,33.2532645458077,33.5557044234412,9654.81147144923,0.0,1.0
2007-03-07,22.03,22.31,21.922,22.31,43900,33.3137525213344,33.7371683500213,33.1504349874123,33.7371683500213,29030.5632600425,0.0,1.0
2007-03-08,22.0,22.19,21.9259,22.12,27500,33.2683865396894,33.5557044234412,33.1563325650261,33.4498504662695,18185.4325660859,0.0,1.0
2007-03-09,22.13,22.18,21.9536,22.14,15300,33.4649724601512,33.5405824295595,33.1982204880784,33.4800944540328,10117.7133913132,0.0,1.0
2007-03-12,22.0,22.12,21.95,22.05,23700,33.2683865396894,33.4498504662695,33.192776570281,33.3439965090977,15672.5364296813,0.0,1.0
2007-03-13,20.81,22.0,20.68,21.95,146400,31.4688692677698,33.2683865396894,31.272283347308,33.192776570281,96812.6300972717,0.0,1.0
2007-03-14,21.25,21.25,20.73,20.73,17800,32.1342369985636,32.1342369985636,31.3478933167164,31.3478933167164,11770.9345336847,0.0,1.0
2007-03-15,21.48,21.48,21.05,21.28,18900,32.4820428578422,32.4820428578422,31.83179712093,32.1796029802086,12498.3518363281,0.0,1.0
2007-03-16,21.35,21.53,21.21,21.53,90400,32.2854569373804,32.5576528272505,32.0737490230369,32.5576528272505,59780.4765081513,0.0,1.0
2007-03-19,21.52,21.6,21.26,21.45,21800,32.5425308333689,32.6635067844223,32.1493589924453,32.4366768761971,14416.088361479,0.0,1.0
2007-03-20,21.63,21.65,21.36,21.47,6700,32.7088727660673,32.7391167538307,32.300578931262,32.4669208639605,4430.63266155547,0.0,1.0
2007-03-21,22.02,22.27,21.51,21.62,21500,33.2986305274527,33.6766803744946,32.5274088394872,32.6937507721856,14217.7018243944,0.0,1.0
2007-03-22,22.05,22.09,21.76,22.04,11300,33.3439965090977,33.4044844846245,32.9054586865291,33.3288745152161,7472.55956351893,0.0,1.0
2007-03-23,21.98,22.16,21.82,21.97,18100,33.238142551926,33.5103384417962,32.9961906498192,33.2230205580443,11969.3210707693,0.0,1.0
2007-03-26,21.97,21.97,21.55,21.94,6400,33.2230205580443,33.2230205580443,32.5878968150139,33.1776545763993,4232.2461244709,0.0,1.0
2007-03-27,21.73,21.89,21.56,21.86,7000,32.8600927048841,33.1020446069909,32.6030188088956,33.0566786253459,4629.01919864004,0.0,1.0
2007-03-28,21.23,21.89,21.2,21.67,18000,32.1039930108002,33.1020446069909,32.0586270291552,32.769360741594,11903.1922250744,0.0,1.0
2007-03-29,21.49,21.83,20.86,21.41,7800,32.4971648517238,33.0113126437008,31.5444792371782,32.3761889006704,5158.04996419891,0.0,1.0
2007-03-30,21.43,21.67,20.81,21.5999,30100,32.4064328884338,32.769360741594,31.4688692677698,32.6633555644835,19904.7825541522,0.0,1.0
2007-04-02,21.03,21.44,20.9,21.39,11300,31.8015531331667,32.4215548823155,31.6049672127049,32.3459449129071,7472.55956351892,0.0,1.0
2007-04-03,21.6,21.79,21.13,21.13,12500,32.6635067844223,32.9508246681741,31.9527730719835,31.9527730719835,8266.10571185721,0.0,1.0
2007-04-04,21.33,21.81,21.25,21.6,9900,32.255212949617,32.9810686559375,32.1342369985636,32.6635067844223,6546.75572379092,0.0,1.0
2007-04-05,21.02,21.4244,21.02,21.35,8200,31.786431139285,32.39796457186,31.786431139285,32.2854569373804,5422.56534697834,0.0,1.0
2007-04-09,20.85,21.17,20.8,20.95,44000,31.5293572432965,32.0132610475102,31.4537472738881,31.6805771821133,29096.6921057374,0.0,1.0
2007-04-10,20.85,21.054,20.846,20.846,5700,31.5293572432965,31.8378459184827,31.5233084457438,31.5233084457438,3769.34420460689,0.0,1.0
2007-04-11,20.25,20.85,20.25,20.85,18600,30.6220376103959,31.5293572432965,30.6220376103959,31.5293572432965,12299.9652992435,0.0,1.0
2007-04-12,20.49,20.49,20.2799,20.33,12800,30.9849654635561,30.9849654635561,30.6672523721021,30.7430135614493,8464.4922489418,0.0,1.0
2007-04-13,20.24,20.52,20.19,20.41,10100,30.8791115063844,31.3062928908601,30.8028291162995,31.1384716326732,6620.1386642143,0.18,1.0
2007-04-16,20.94,20.94,20.22,20.22,43500,31.9470649675736,31.9470649675736,30.8485985503504,30.8485985503504,28512.4784052794,0.0,1.0
2007-04-17,20.88,20.98,20.77,20.77,16000,31.8555260994717,32.0080908796415,31.6877048412848,31.6877048412848,10487.3483789533,0.0,1.0
2007-04-18,21.0,21.04,20.74,21.0,77200,32.0386038356755,32.0996297477435,31.6419354072338,32.0386038356755,50601.4559284499,0.0,1.0
2007-04-19,20.46,21.07,20.46,20.9,13000,31.2147540227581,32.1453991817944,31.2147540227581,31.8860390555056,8520.9705578996,0.0,1.0
2007-04-20,20.86,20.95,20.55,20.79,25200,31.8250131434377,31.9623214455906,31.352062324911,31.7182177973188,16517.5736968515,0.0,1.0
2007-04-23,20.65,20.93,20.63,20.87,28800,31.5046271050809,31.9318084895566,31.4741141490469,31.8402696214547,18877.227082116,0.0,1.0
2007-04-24,20.55,20.765,20.472,20.765,19700,31.352062324911,31.6800766022763,31.2330617963785,31.6800766022763,12912.5476915863,0.0,1.0
2007-04-25,20.54,20.78,20.472,20.68,19200,31.336805846894,31.7029613193018,31.2330617963785,31.5503965391319,12584.818054744,0.0,1.0
2007-04-26,20.55,20.63,20.47,20.5,23800,31.352062324911,31.4741141490469,31.2300105007751,31.2757799348261,15599.9307136931,0.0,1.0
2007-04-27,20.39,20.71,20.18,20.47,23800,31.1079586766392,31.5961659731829,30.7875726382825,31.2300105007751,15599.9307136931,0.0,1.0
2007-04-30,20.11,20.51,20.008,20.48,47300,30.6807772921636,31.2910364128431,30.5251612163903,31.2452669787921,31003.2236452808,0.0,1.0
2007-05-01,20.55,20.63,20.08,20.08,23500,31.352062324911,31.4741141490469,30.6350078581126,30.6350078581126,15403.2929315877,0.0,1.0
2007-05-02,20.98,21.0,20.42,20.53,20100,32.0080908796415,32.0386038356755,31.1537281106902,31.3215493688771,13174.7314010602,0.0,1.0
2007-05-03,20.51,20.99,20.5,20.99,28200,31.2910364128431,32.0233473576585,31.2757799348261,32.0233473576585,18483.9515179053,0.0,1.0
2007-05-04,20.65,20.7,20.5,20.59,18700,31.5046271050809,31.5809094951659,31.2757799348261,31.413088236979,12257.0884179017,0.0,1.0
2007-05-07,20.42,20.63,20.41,20.59,22600,31.1537281106902,31.4741141490469,31.1384716326732,31.413088236979,14813.3795852716,0.0,1.0
2007-05-08,20.22,20.6075,20.05,20.59,15700,30.8485985503504,31.4397870735087,30.5892384240616,31.413088236979,10290.710596848,0.0,1.0
2007-05-09,20.23,20.39,20.09,20.13,4200,30.8638550283674,31.1079586766392,30.6502643361296,30.7112902481975,2752.92894947525,0.0,1.0
2007-05-10,19.5,20.15,19.5,20.07,33400,29.7501321331273,30.7418032042315,29.7501321331273,30.6197513800956,21892.3397410651,0.0,1.0
2007-05-11,19.86,20.06,19.62,19.62,14100,30.2993653417388,30.6044949020786,29.9332098693311,29.9332098693311,9241.97575895265,0.0,1.0
2007-05-14,19.71,20.16,19.584,19.81,28400,30.070518171484,30.7570596822485,29.87828654847,30.2230829516539,18615.0433726422,0.0,1.0
2007-05-15,19.31,19.8,19.25,19.67,31600,29.4602590508045,30.2078264736369,29.3687201827026,30.0094922594161,20712.5130484328,0.0,1.0
2007-05-16,19.39,19.51,19.11,19.41,44300,29.5823108749404,29.7653886111443,29.1551294904647,29.6128238309744,29036.8458242271,0.0,1.0
2007-05-17,19.28,19.42,19.234,19.42,31400,29.4144896167535,29.6280803089914,29.3443098178754,29.6280803089914,20581.421193696,0.0,1.0
2007-05-18,19.43,19.55,19.13,19.35,43700,29.6433367870083,29.8264145232122,29.1856424464987,29.5212849628724,28643.5702600164,0.0,1.0
2007-05-21,19.78,19.84,19.4,19.4,47600,30.1773135176029,30.2688523857049,29.5975673529574,29.5975673529574,31199.8614273862,0.0,1.0
2007-05-22,20.0,20.21,19.71,19.71,23300,30.5129560339767,30.8333420723334,30.070518171484,30.070518171484,15272.2010768508,0.0,1.0
2007-05-23,19.89,20.54,19.79,20.11,14000,30.3451347757898,31.336805846894,30.1925699956199,30.6807772921636,9176.42983158418,0.0,1.0
2007-05-24,19.9,20.12,19.8,19.9,45200,30.3603912538068,30.6960337701805,30.2078264736369,30.3603912538068,29626.7591705432,0.0,1.0
2007-05-25,19.99,20.14,19.81,20.14,11400,30.4976995559597,30.7265467262145,30.2230829516539,30.7265467262145,7472.23572000426,0.0,1.0
2007-05-29,20.03,20.15,19.92,20.0,21400,30.5587254680276,30.7418032042315,30.3909042098408,30.5129560339767,14026.8284568501,0.0,1.0
2007-05-30,20.07,20.1,19.5799,19.86,30500,30.6197513800956,30.6655208141466,29.872031392483,30.2993653417388,19991.5078473798,0.0,1.0
2007-05-31,20.03,20.19,19.86,20.19,37600,30.5587254680276,30.8028291162995,30.2993653417388,30.8028291162995,24645.2686905404,0.0,1.0
2007-06-01,20.06,20.324,19.94,20.08,23200,30.6044949020786,31.0072659217271,30.4214171658748,30.6350078581126,15206.6551494824,0.0,1.0
2007-06-04,20.23,20.32,19.88,19.95,13300,30.8638550283674,31.0011633305203,30.3298782977728,30.4366736438917,8717.60834000497,0.0,1.0
2007-06-05,19.83,20.17,19.49,20.15,26000,30.2535959076879,30.7723161602655,29.7348756551103,30.7418032042315,17041.9411157992,0.0,1.0
2007-06-06,19.75,19.77,19.5,19.68,16800,30.131544083552,30.1620570395859,29.7501321331273,30.0247487374331,11011.715797901,0.0,1.0
2007-06-07,19.6,19.77,19.57,19.73,29600,29.9026969132971,30.1620570395859,29.8569274792462,30.101031127518,19401.5945010637,0.0,1.0
2007-06-08,19.94,20.01,19.54,19.58,14900,30.4214171658748,30.5282125119937,29.8111580451952,29.8721839572632,9766.34317790029,0.0,1.0
2007-06-11,19.91,20.03,19.62,19.92,39300,30.3756477318238,30.5587254680276,29.9332098693311,30.3909042098408,25759.5494558041,0.0,1.0
2007-06-12,19.74,20.15,19.7,19.76,28300,30.116287605535,30.7418032042315,30.055261693467,30.146800561569,18549.4974452737,0.0,1.0
2007-06-13,20.18,20.2,19.73,19.82,21600,30.7875726382825,30.8180855943164,30.101031127518,30.2383394296709,14157.920311587,0.0,1.0
2007-06-14,20.23,20.39,20.2,20.2,19500,30.8638550283674,31.1079586766392,30.8180855943164,30.8180855943164,12781.4558368494,0.0,1.0
2007-06-15,20.49,20.78,20.2,20.78,114100,31.2605234568091,31.7029613193018,30.8180855943164,31.7029613193018,74787.903127411,0.0,1.0
2007-06-18,20.41,20.45,20.2,20.41,17500,31.1384716326732,31.1994975447412,30.8180855943164,31.1384716326732,11470.5372894802,0.0,1.0
2007-06-19,20.48,20.48,20.19,20.28,53300,31.2452669787921,31.2452669787921,30.8028291162995,30.9401374184524,34935.9792873883,0.0,1.0
2007-06-20,19.98,20.67,19.96,20.5,24200,30.4824430779427,31.5351400611149,30.4519301219087,31.2757799348261,15862.1144231669,0.0,1.0
2007-06-21,19.96,20.16,19.78,19.9,14300,30.4519301219087,30.7570596822485,30.1773135176029,30.3603912538068,9373.06761368956,0.0,1.0
2007-06-22,20.46,20.46,19.85,20.07,242100,31.2147540227581,31.2147540227581,30.2841088637219,30.6197513800956,158686.690159038,0.0,1.0
2007-06-25,20.01,20.7,19.97,20.46,64800,30.5282125119937,31.5809094951659,30.4671865999257,31.2147540227581,42473.760934761,0.0,1.0
2007-06-26,20.0,20.09,19.85,20.0,46700,30.5129560339767,30.6502643361296,30.2841088637219,30.5129560339767,30609.9480810701,0.0,1.0
2007-06-27,20.89,20.93,19.83,19.84,30200,31.8707825774886,31.9318084895566,30.2535959076879,30.2688523857049,19794.8700652745,0.0,1.0
2007-06-28,20.9,21.0,20.62,20.83,43300,31.8860390555056,32.0386038356755,31.45885767103,31.7792437093867,28381.3865505425,0.0,1.0
2007-06-29,19.99,20.95,19.97,20.95,47800,30.4976995559597,31.9623214455906,30.4671865999257,31.9623214455906,31330.9532821231,0.0,1.0
2007-07-02,20.16,20.17,19.88,20.12,15500,30.7570596822485,30.7723161602655,30.3298782977728,30.6960337701805,10159.618742111,0.0,1.0
2007-07-03,20.26,20.27,19.91,20.15,7100,30.9096244624184,30.9248809404354,30.3756477318238,30.7418032042315,4653.76084316054,0.0,1.0
2007-07-05,20.03,20.25,19.91,20.25,6700,30.5587254680276,30.8943679844014,30.3756477318238,30.8943679844014,4391.57713368672,0.0,1.0
2007-07-06,19.961,20.0,19.89,19.98,4400,30.4534557697104,30.5129560339767,30.3451347757898,30.4824430779427,2884.02080421217,0.0,1.0
2007-07-09,19.84,20.02,19.78,19.93,13100,30.2688523857049,30.5434689900107,30.1773135176029,30.4061606878578,8586.51648526804,0.0,1.0
2007-07-10,19.26,19.84,19.26,19.78,36400,29.3839766607195,30.2688523857049,29.3839766607195,30.1773135176029,23858.7175621189,0.0,1.0
2007-07-11,19.25,19.47,19.2,19.275,28900,29.3687201827026,29.7043626990763,29.2924377926176,29.406861377745,18942.7730094844,0.0,1.0
2007-07-12,19.97,19.97,19.4,19.41,39100,30.4671865999257,30.4671865999257,29.5975673529574,29.6128238309744,25628.4576010672,0.0,1.0
2007-07-13,19.74,19.89,19.6,19.89,8500,30.3909042098408,30.621838132408,30.1753658821114,30.621838132408,5521.05981584017,0.18,1.0
2007-07-16,19.39,19.71,19.26,19.71,27200,29.8520583905174,30.3447174253273,29.6519156576258,30.3447174253273,17667.3914106885,0.0,1.0
2007-07-17,19.55,19.72,19.32,19.33,22900,30.0983879079223,30.3601130201651,29.7442892266527,29.7596848214905,14874.3846803224,0.0,1.0
2007-07-18,19.69,19.86,19.5,19.68,59700,30.3139262356517,30.5756513478945,30.0214099337333,30.2985306408139,38777.3260006657,0.0,1.0
2007-07-19,19.7,19.95,19.53,19.74,71100,30.3293218304895,30.7142117014348,30.0675967182467,30.3909042098408,46182.0415183808,0.0,1.0
2007-07-20,19.46,19.73,19.45,19.66,120600,29.959827554382,30.375508615003,29.9444319595442,30.2677394511383,78334.0957400384,0.0,1.0
2007-07-23,19.57,19.65,19.52,19.54,60200,30.129179097598,30.2523438563005,30.0522011234089,30.0829923130845,39102.0942251269,0.0,1.0
2007-07-24,19.5,19.68,19.36,19.41,149800,30.0214099337333,30.2985306408139,29.8058716060039,29.882849580193,97300.5600485716,0.0,1.0
2007-07-25,19.43,19.79,19.21,19.62,32800,29.9136407698686,30.4678821840298,29.5749376834367,30.206157071787,21304.7955246539,0.0,1.0
2007-07-26,18.98,19.52,18.7039,19.27,72700,29.2208390021671,30.0522011234089,28.7957666286951,29.6673112524636,47221.2998366565,0.0,1.0
2007-07-27,19.22,19.59,18.98,19.0,137600,29.5903332782745,30.1599702872736,29.2208390021671,29.2516301918427,89376.2153717188,0.0,1.0
2007-07-30,19.42,19.45,19.1899,19.39,22800,29.8982451750308,29.9444319595442,29.5439925378127,29.8520583905174,14809.4310354301,0.0,1.0
2007-07-31,19.36,19.62,18.92,19.42,190900,29.8058716060039,30.206157071787,29.1284654331402,29.8982451750308,123996.508099281,0.0,1.0
2007-08-01,19.69,19.95,18.82,19.3,96100,30.3139262356517,30.7142117014348,28.9745094847621,29.713498036977,62420.4527414402,0.0,1.0
2007-08-02,20.23,20.36,19.38,19.85,56100,31.1452883568936,31.3454310897851,29.8366627956795,30.5602557530567,36438.9947845451,0.0,1.0
2007-08-03,19.86,20.24,19.75,20.24,121200,30.5756513478945,31.1606839517314,30.4062998046786,31.1606839517314,78723.8176093918,0.0,1.0
2007-08-06,19.96,20.3199,19.82,20.0,119400,30.7296072962726,31.2836947544855,30.5140689685433,30.7911896756239,77554.6520013315,0.0,1.0
2007-08-07,19.79,20.0,19.42,19.88,78700,30.4678821840298,30.7911896756239,29.8982451750308,30.6064425375701,51118.5185301909,0.0,1.0
2007-08-08,20.75,20.75,19.93,19.93,197900,31.9458592884598,31.9458592884598,30.6834205117592,30.6834205117592,128543.263241738,0.0,1.0
2007-08-09,20.59,21.0,20.11,20.5,103200,31.6995297710548,32.3307491594051,30.9605412188398,31.5609694175145,67032.161528789,0.0,1.0
2007-08-10,20.91,21.0,20.01,20.51,108500,32.1921888058648,32.3307491594051,30.8065852704617,31.5763650123523,70474.7047080775,0.0,1.0
2007-08-13,20.34,21.239,20.27,21.16,35000,31.3146399001095,32.6987038760288,31.2068707362448,32.5770786768101,22733.7757122831,0.0,1.0
2007-08-14,20.66,20.85,20.29,20.33,29900,31.8072989349195,32.0998152368379,31.2376619259204,31.2992443052717,19421.139822779,0.0,1.0
2007-08-15,20.49,21.0,20.43,20.7,38500,31.5455738226767,32.3307491594051,31.4532002536498,31.8688813142707,25007.1532835114,0.0,1.0
2007-08-16,21.0,21.51,20.17,20.49,80900,32.3307491594051,33.1159244961335,31.0529147878667,31.5455738226767,52547.49871782,0.0,1.0
2007-08-17,21.76,21.94,20.44,21.93,145400,33.5008143670788,33.7779350741594,31.4685958484876,33.7625394793216,94442.5996733131,0.0,1.0
2007-08-20,21.95,22.12,21.51,21.86,35000,33.7933306689972,34.05505578124,33.1159244961335,33.6547703154569,22733.7757122831,0.0,1.0
2007-08-21,22.08,22.29,21.69,21.87,15200,33.9934734018888,34.3167808934828,33.3930452032141,33.6701659102947,9872.95402362007,0.0,1.0
2007-08-22,21.53,22.4,21.34,22.0,48300,33.1467156858091,34.4861324366987,32.8541993838907,33.8703086431863,31372.6104829507,0.0,1.0
2007-08-23,21.56,21.83,20.94,21.66,38600,33.1929024703225,33.6085835309435,32.2383755903782,33.3468584187007,25072.1069284037,0.0,1.0
2007-08-24,22.03,22.09,21.12,21.62,19300,33.9164954276997,34.0088689967266,32.5154962974588,33.2852760393494,12536.0534642018,0.0,1.0
2007-08-27,21.49,22.17,21.42,22.17,32100,33.0851333064579,34.1320337554291,32.9773641425932,34.1320337554291,20850.1200104082,0.0,1.0
2007-08-28,20.89,21.43,20.87,21.43,40300,32.1613976161891,32.992759737431,32.1306064265135,32.992759737431,26176.3188915717,0.0,1.0
2007-08-29,20.79,21.15,20.6,20.97,51000,32.007441667811,32.5616830819723,31.7149253658926,32.2845623748916,33126.3588950411,0.0,1.0
2007-08-30,21.07,21.72,20.1,20.54,158800,32.4385183232698,33.4392319877275,30.945145624002,31.6225517968657,103146.388088873,0.0,1.0
2007-08-31,19.7,21.55,19.7,20.9,932000,30.3293218304895,33.1775068754847,30.3293218304895,32.176793211027,605367.970395653,0.0,1.0
2007-09-04,20.86,20.94,19.81,19.83,260700,32.1152108316757,32.2383755903782,30.4986733737055,30.5294645633811,169334.152234063,0.0,1.0
2007-09-05,20.28,20.9,20.05,20.77,138300,31.2222663310826,32.176793211027,30.8681676498129,31.9766504781354,89830.8908859644,0.0,1.0
2007-09-06,20.55,20.74,20.29,20.29,115900,31.6379473917035,31.930463693622,31.2376619259204,31.2376619259204,75281.2744301032,0.0,1.0
2007-09-07,20.69,20.72,19.5,20.48,125100,31.8534857194329,31.8996725039463,30.0214099337333,31.5301782278389,81257.009760189,0.0,1.0
2007-09-10,20.34,20.89,20.25,20.85,95400,31.3146399001095,32.1613976161891,31.1760795465692,32.0998152368379,61965.7772271945,0.0,1.0
2007-09-11,21.14,21.14,20.41,20.41,130000,32.5462874871344,32.5462874871344,31.4224090639742,31.4224090639742,84439.7383599087,0.0,1.0
2007-09-12,20.76,21.93,20.72,21.1,114500,31.9612548832976,33.7625394793216,31.8996725039463,32.4847051077832,74371.9234016118,0.0,1.0
2007-09-13,20.63,21.0,20.54,20.69,111600,31.761112150406,32.3307491594051,31.6225517968657,31.8534857194329,72488.267699737,0.0,1.0
2007-09-14,21.0,21.0,20.35,20.36,94700,32.3307491594051,32.3307491594051,31.3300354949473,31.3454310897851,61511.1017129488,0.0,1.0
2007-09-17,20.65,21.14,20.65,20.98,32600,31.7919033400817,32.5462874871344,31.7919033400817,32.2999579697295,21174.8882348694,0.0,1.0
2007-09-18,21.9,21.9,20.66,20.72,87700,33.7163526948082,33.7163526948082,31.8072989349195,31.8996725039463,56964.3465704921,0.0,1.0
2007-09-19,22.51,22.75,21.98,21.98,106900,34.6554839799147,35.0249782560222,33.8395174535106,33.8395174535106,69435.4463898017,0.0,1.0
2007-09-20,21.99,22.52,21.83,22.44,37000,33.8549130483485,34.6708795747525,33.6085835309435,34.54771481605,24032.8486101278,0.0,1.0
2007-09-21,22.26,22.31,21.85,22.31,146600,34.2705941089694,34.3475720831584,33.6393747206191,34.3475720831584,95222.04341202,0.0,1.0
2007-09-24,21.36,22.35,21.35,22.26,48900,32.8849905735663,34.4091544625097,32.8695949787285,34.2705941089694,31762.3323523041,0.0,1.0
2007-09-25,21.8,21.93,21.19,21.19,50900,33.56239674643,33.7625394793216,32.6232654613235,32.6232654613235,33061.4052501489,0.0,1.0
2007-09-26,22.19,22.35,21.81,21.95,29400,34.1628249451047,34.4091544625097,33.5777923412678,33.7933306689972,19096.3715983178,0.0,1.0
2007-09-27,22.51,22.52,22.0,22.25,29100,34.6554839799147,34.6708795747525,33.8703086431863,34.2551985141316,18901.5106636411,0.0,1.0
2007-09-28,21.91,22.58,21.5,22.44,135000,33.731748289646,34.7632531437794,33.1005289012957,34.54771481605,87687.4206045204,0.0,1.0
2007-10-01,22.64,22.71,21.38,21.39,85700,34.8556267128062,34.9633958766709,32.9157817632419,32.9311773580797,55665.2736726475,0.0,1.0
2007-10-02,22.86,23.18,22.6,22.6,57600,35.1943297992381,35.6869888340481,34.794044333455,34.794044333455,37413.2994579287,0.0,1.0
2007-10-03,22.15,22.95,22.15,22.69,68500,34.1012425657534,35.3328901527784,34.1012425657534,34.9326046869953,44493.2467511827,0.0,1.0
2007-10-04,22.392,22.64,22.11,22.28,37000,34.4738159608285,34.8556267128062,34.0396601864022,34.301385298645,24032.8486101278,0.0,1.0
2007-10-05,22.97,23.1,22.32,22.67,71800,35.363681342454,35.5638240753456,34.3629676779963,34.9018134973197,46636.7170326265,0.0,1.0
2007-10-08,22.41,22.89,22.29,22.87,25500,34.5015280315366,35.2405165837515,34.3167808934828,35.2097253940759,16563.1794475205,0.0,1.0
2007-10-09,23.0,23.0,22.01,22.41,67400,35.4098681269675,35.4098681269675,33.8857042380241,34.5015280315366,43778.756657368,0.0,1.0
2007-10-10,22.91,23.0,22.26,23.0,35700,35.2713077734272,35.4098681269675,34.2705941089694,35.4098681269675,23188.4512265287,0.0,1.0
2007-10-11,22.53,23.0,22.25,22.98,52300,34.6862751695903,35.4098681269675,34.2551985141316,35.3790769372918,33970.7562786402,0.0,1.0
2007-10-12,22.72,22.92,22.41,22.52,75300,34.9787914715087,35.286703368265,34.5015280315366,34.6708795747525,48910.0946038548,0.0,1.0
2007-10-15,22.05,22.7,21.85,22.69,52300,33.9472866173753,34.9480002818331,33.6393747206191,34.9326046869953,33970.7562786402,0.0,1.0
2007-10-16,21.92,22.2,21.76,22.12,51000,33.7471438844838,34.1782205399425,33.5008143670788,34.05505578124,33126.3588950411,0.0,1.0
2007-10-17,22.07,22.26,21.3,22.26,58500,33.978077807051,34.2705941089694,32.7926170045394,34.2705941089694,37997.8822619588,0.0,1.0
2007-10-18,21.77,22.02,21.31,22.02,76900,33.5162099619166,33.9010998328619,32.8080125993772,33.9010998328619,49949.3529221306,0.0,1.0
2007-10-19,20.48,21.65,20.44,21.65,82100,31.8072989349195,33.6244151338382,31.7451753041872,33.6244151338382,52862.3321156665,0.18,1.0
2007-10-22,21.54,21.61,20.27,20.29,52400,33.4535751493245,33.5622915031059,31.4811498735751,31.5122116889412,33739.1742126788,0.0,1.0
2007-10-23,20.54,21.71,20.34,21.71,96100,31.9004843810179,33.7176005799366,31.5898662273565,33.7176005799366,61876.61530226,0.0,1.0
2007-10-24,21.12,21.22,20.11,20.61,114000,32.8012770266357,32.9565861034664,31.232655350646,32.0092007347993,73402.0202336905,0.0,1.0
2007-10-25,20.8,21.47,20.69,21.13,56200,32.3042879807776,33.344858795543,32.1334479962639,32.8168079343188,36185.9082204684,0.0,1.0
2007-10-26,21.25,21.5,20.78,21.08,87200,33.0031788265156,33.3914515185922,32.2732261654115,32.7391533959034,56146.1067050684,0.0,1.0
2007-10-29,21.19,21.35,20.96,21.28,56500,32.9099933804172,33.1584879033462,32.5527825037066,33.0497715495648,36379.0714316097,0.0,1.0
2007-10-30,20.82,21.29,20.5565,21.18,73500,32.3353497961437,33.0653024572478,31.9261103786949,32.8944624727341,47324.9867296162,0.0,1.0
2007-10-31,20.73,21.11,20.19,20.88,69500,32.1955716269961,32.7857461189526,31.3569026121106,32.4285352422421,44749.4772477324,0.0,1.0
2007-11-01,19.8,20.4,19.75,20.39,160500,30.751197212471,31.6830516734549,30.6735426740556,31.6675207657719,103342.31796059,0.0,1.0
2007-11-02,19.81,20.22,19.5,20.04,171600,30.766728120154,31.4034953351598,30.285269981979,31.1239389968646,110489.356772818,0.0,1.0
2007-11-05,19.66,19.97,19.43,19.58,148700,30.533764504908,31.0152226430831,30.1765536281975,30.4095172434435,95744.5649890332,0.0,1.0
2007-11-06,20.09,20.31,19.46,19.83,83000,31.2015935352799,31.5432735043073,30.2231463512467,30.7977899355202,53441.8217490904,0.0,1.0
2007-11-07,19.23,19.93,19.19,19.88,118200,29.8659354745362,30.9530990123508,29.8038118438039,30.8754444739355,76106.3051896685,0.0,1.0
2007-11-08,20.69,20.749,19.4,19.4,80100,32.1334479962639,32.2250803515939,30.1299609051483,30.1299609051483,51574.5773747246,0.0,1.0
2007-11-09,20.39,20.9,20.0,20.45,89100,31.6675207657719,32.4595970576082,31.0618153661323,31.7607062118703,57369.4737089633,0.0,1.0
2007-11-12,20.99,21.67,20.24,20.41,80500,32.5993752267558,33.6554769492043,31.4345571505259,31.698582581138,51832.1283229131,0.0,1.0
2007-11-13,21.83,21.87,21.06,21.15,130300,33.9039714721334,33.9660951028657,32.7080915805373,32.8478697496849,83897.2213723672,0.0,1.0
2007-11-14,21.32,21.88,21.07,21.88,57100,33.111895180297,33.9816260105487,32.7236224882204,33.9816260105487,36765.3978538924,0.0,1.0
2007-11-15,21.17,21.55,20.8,21.2,44300,32.878931565051,33.4691060570076,32.3042879807776,32.9255242881002,28523.767511864,0.0,1.0
2007-11-16,20.94,21.35,19.95,21.2,147900,32.5217206883405,33.1584879033462,30.984160827717,32.9255242881002,95229.4630926564,0.0,1.0
2007-11-19,20.72,20.94,20.29,20.74,71700,32.1800407193131,32.5217206883405,31.5122116889412,32.2111025346792,46166.0074627684,0.0,1.0
2007-11-20,20.25,20.71,19.81,20.71,127400,31.450088058209,32.16450981163,30.766728120154,32.16450981163,82029.9769980013,0.0,1.0
2007-11-21,20.28,20.48,19.85,20.17,146300,31.4966807812581,31.8072989349195,30.8288517508863,31.3258407967444,94199.2592999029,0.0,1.0
2007-11-23,21.04,21.17,20.31,20.44,20700,32.6770297651712,32.878931565051,31.5432735043073,31.7451753041872,13328.261568749,0.0,1.0
2007-11-26,20.0,21.2,19.97,21.01,105600,31.0618153661323,32.9255242881002,31.0152226430831,32.630437042122,67993.4503217343,0.0,1.0
2007-11-27,20.79,20.98,20.1,20.1,122600,32.2887570730945,32.5838443190728,31.217124442963,31.217124442963,78939.3656197408,0.0,1.0
2007-11-28,22.19,22.2,20.91,21.01,144000,34.4630841487238,34.4786150564068,32.4751279652913,32.630437042122,92718.3413478195,0.0,1.0
2007-11-29,21.37,22.22,21.19,22.18,88900,33.1895497187124,34.509676871773,32.9099933804172,34.4475532410407,57240.6982348691,0.0,1.0
2007-11-30,20.89,21.87,20.89,21.67,201300,32.4440661499252,33.9660951028657,32.4440661499252,33.6554769492043,129612.514675806,0.0,1.0
2007-12-03,20.66,21.27,20.45,20.96,81900,32.0868552732147,33.0342406418817,31.7607062118703,32.5527825037066,52733.5566415723,0.0,1.0
2007-12-04,20.11,20.51,20.02,20.46,53500,31.232655350646,31.8538916579687,31.0928771814984,31.7762371195533,34447.4393201969,0.0,1.0
2007-12-05,20.55,20.71,20.28,20.46,35000,31.9160152887009,32.16450981163,31.4966807812581,31.7762371195533,22535.7079664839,0.0,1.0
2007-12-06,21.19,21.32,20.417,20.55,74300,32.9099933804172,33.111895180297,31.7094542165162,31.9160152887009,47840.088625993,0.0,1.0
2007-12-07,21.18,21.27,20.91,21.26,56800,32.8944624727341,33.0342406418817,32.4751279652913,33.0187097341986,36572.234642751,0.0,1.0
2007-12-10,21.04,21.33,20.9,21.29,28800,32.6770297651712,33.1274260879801,32.4595970576082,33.0653024572478,18543.6682695639,0.0,1.0
2007-12-11,19.77,21.54,19.76,21.19,135200,30.7046044894218,33.4535751493245,30.6890735817387,32.9099933804172,87052.2204876749,0.0,1.0
2007-12-12,20.66,20.9,20.09,20.39,105600,32.0868552732147,32.4595970576082,31.2015935352799,31.6675207657719,67993.4503217342,0.0,1.0
2007-12-13,19.97,20.57,19.75,20.52,265600,31.0152226430831,31.9470771040671,30.6735426740556,31.8694225656517,171013.829597089,0.0,1.0
2007-12-14,19.97,20.16,19.8,19.8,120600,31.0152226430831,31.3103098890614,30.751197212471,30.751197212471,77651.6108787988,0.0,1.0
2007-12-17,19.65,20.08,19.64,19.82,66300,30.518233597225,31.1860626275968,30.5027026895419,30.7822590278371,42689.0696622252,0.0,1.0
2007-12-18,20.18,20.19,19.68,19.9,82000,31.3413717044275,31.3569026121106,30.5648263202742,30.9065062893016,52797.9443786194,0.0,1.0
2007-12-19,20.49,20.5,19.93,20.18,62100,31.8228298426025,31.8383607502856,30.9530990123508,31.3413717044275,39984.7847062472,0.0,1.0
2007-12-20,20.03,20.66,19.75,20.66,187600,31.1084080891815,32.0868552732147,30.6735426740556,32.0868552732147,120791.394700354,0.0,1.0
2007-12-21,21.03,21.0325,20.07,20.52,286600,32.6614988574881,32.6653815844089,31.1705317199138,31.8694225656517,184535.25437698,0.0,1.0
2007-12-24,21.03,21.17,20.53,21.03,45700,32.6614988574881,32.878931565051,31.8849534733348,32.6614988574881,29425.1958305233,0.0,1.0
2007-12-26,21.33,21.34,20.73,20.84,63500,33.1274260879801,33.1429569956632,32.1955716269961,32.3664116115099,40886.2130249065,0.0,1.0
2007-12-27,20.11,21.32,20.1,21.32,80800,31.232655350646,33.111895180297,31.217124442963,33.111895180297,52025.2915340543,0.0,1.0
2007-12-28,19.89,20.52,19.76,20.46,70600,30.8909753816186,31.8694225656517,30.6890735817387,31.7762371195533,45457.7423552504,0.0,1.0
2007-12-31,19.86,20.22,19.55,19.77,85300,30.8443826585694,31.4034953351598,30.3629245203943,30.7046044894218,54922.7397011736,0.0,1.0
2008-01-02,19.19,19.94,19.06,19.77,152700,29.8038118438039,30.9686299200339,29.6019100439241,30.7046044894218,98320.0744709171,0.0,1.0
2008-01-03,19.12,19.42,18.95,19.27,152000,29.6950954900225,30.1610227205145,29.4310700594103,29.9280591052685,97869.3603115872,0.0,1.0
2008-01-04,18.28,19.01,18.23,18.9,288500,28.3904992446449,29.5242555055088,28.3128447062296,29.353415520995,185758.621380875,0.0,1.0
2008-01-07,18.96,19.25,18.53,18.7,176300,29.4466009670934,29.8969972899023,28.7787719367216,29.0427973673337,113515.580414032,0.0,1.0
2008-01-08,18.19,19.26,18.15,19.01,307300,28.2507210754973,29.9125281975854,28.1885974447651,29.5242555055088,197863.515945729,0.0,1.0
2008-01-09,18.67,18.68,17.62,18.22,189400,28.9962046442845,29.0117355519676,27.3654593375626,28.2973137985465,121950.373967202,0.0,1.0
2008-01-10,18.73,19.08,17.77,18.42,147200,29.0893900903829,29.6329718592902,27.5984229528085,28.6079319522078,94778.7489333266,0.0,1.0
2008-01-11,18.08,19.23,18.08,18.55,194600,28.0798810909836,29.8659354745362,28.0798810909836,28.8098337520877,125298.536293651,0.0,1.0
2008-01-14,18.1,18.92,17.88,18.3,174300,28.1109429063497,29.3844773363612,27.7692629373223,28.4215610600111,112227.82567309,0.0,1.0
2008-01-15,18.1,18.34,17.78,17.83,154800,28.1109429063497,28.4836846907433,27.6139538604916,27.6916083989069,99672.2169489061,0.0,1.0
2008-01-16,19.17,19.29,18.09,18.09,217300,29.7727500284378,29.9591209206346,28.0954119986667,28.0954119986667,139914.552603342,0.0,1.0
2008-01-17,17.84,19.19,17.73,19.19,224700,28.0177574602513,30.1379352949677,27.8450022292744,30.1379352949677,143075.262382689,0.2,1.0
2008-01-18,18.44,18.91,17.54,18.01,167200,28.9600587201253,29.6981947070265,27.5466068303144,28.2847428172156,106462.767558458,0.0,1.0
2008-01-22,19.54,19.9,17.6,18.22,166200,30.6876110298941,31.2529917858185,27.6408369563018,28.6145482581715,105826.028518037,0.0,1.0
2008-01-23,20.98,21.0,18.54,19.24,260100,32.9491340535915,32.9805440955873,29.1171089301042,30.2164603999571,165615.824413607,0.0,1.0
2008-01-24,20.21,20.98,20.08,20.39,216700,31.7398474367533,32.9491340535915,31.5356821637806,32.0225378147155,137981.350059318,0.0,1.0
2008-01-25,19.15,20.75,19.01,20.46,135100,30.0751152109761,32.5879185706399,29.8552449170055,32.1324729617008,86023.4443609313,0.0,1.0
2008-01-28,19.58,19.65,19.06,19.15,154400,30.7504311138857,30.860366260871,29.933770021995,30.0751152109761,98312.5078410644,0.0,1.0
2008-01-29,19.58,19.76,19.46,19.74,94500,30.7504311138857,31.0331214918479,30.5619708619109,31.0017114498521,60171.8393198225,0.0,1.0
2008-01-30,19.38,19.94,18.75,19.4,101100,30.4363306939277,31.3158118698101,29.4469143710601,30.4677407359235,64374.3169866038,0.0,1.0
2008-01-31,21.68,21.7,18.67,19.03,266000,34.0484855234444,34.0798955654402,29.3212742030769,29.8866549590013,169372.584752093,0.0,1.0
2008-02-01,21.74,21.85,21.06,21.72,158400,34.1427156494318,34.3154708804087,33.0747742215747,34.111305607436,100859.46400275,0.0,1.0
2008-02-04,21.3,21.66,20.86,21.66,96900,33.4516947255243,34.0170754814486,32.7606738016167,34.0170754814486,61700.0130168338,0.0,1.0
2008-02-05,20.34,21.2,20.34,20.76,113000,31.944012709726,33.2946445155453,31.944012709726,32.6036235916378,71951.5115676184,0.0,1.0
2008-02-06,19.99,20.55,19.68,20.55,158400,31.3943369747996,32.2738181506819,30.9074813238647,32.2738181506819,100859.46400275,0.0,1.0
2008-02-07,20.1,20.1,19.44,19.92,75600,31.5670922057764,31.5670922057764,30.5305608199151,31.2844018278143,48137.471455858,0.0,1.0
2008-02-08,19.95,20.01,19.56,20.01,102900,31.331516890808,31.4257470167954,30.7190210718899,31.4257470167954,65520.4472593621,0.0,1.0
2008-02-11,18.82,20.0,18.78,19.92,140800,29.5568495180454,31.4100419957975,29.4940294340538,31.2844018278143,89652.8568913334,0.0,1.0
2008-02-12,18.95,19.3,18.86,18.91,75700,29.7610147910181,30.3106905259445,29.619669602037,29.6981947070265,48201.1453599001,0.0,1.0
2008-02-13,19.63,19.68,18.85,19.17,133200,30.8289562188752,30.9074813238647,29.6039645810391,30.1065252529719,84813.6401841307,0.0,1.0
2008-02-14,19.03,19.65,18.895,19.65,60300,29.8866549590013,30.860366260871,29.6746371755296,30.860366260871,38395.3641374105,0.0,1.0
2008-02-15,18.83,19.3,18.5,18.93,129400,29.5725545390433,30.3106905259445,29.0542888461126,29.7296047490223,82394.0318305294,0.0,1.0
2008-02-19,18.78,19.2,18.56,19.07,86200,29.4940294340538,30.1536403159656,29.1485189721,29.9494750429929,54886.9052843249,0.0,1.0
2008-02-20,18.88,19.04,18.5,18.83,45400,29.6510796440328,29.9023599799992,29.0542888461126,29.5725545390433,28907.9524351316,0.0,1.0
2008-02-21,18.97,19.2,18.63,19.05,66100,29.7924248330139,30.1536403159656,29.2584541190853,29.9180650009971,42088.4505718546,0.0,1.0
2008-02-22,18.94,19.24,18.5,18.96,96200,29.7453097700202,30.2164603999571,29.0542888461126,29.776719812016,61254.2956885388,0.0,1.0
2008-02-25,19.2,19.2,18.54,18.83,98400,30.1536403159656,30.1536403159656,29.1171089301042,29.5725545390433,62655.1215774658,0.0,1.0
2008-02-26,19.22,19.5,19.01,19.11,77000,30.1850503579614,30.6247909459025,29.8552449170055,30.0122951269845,49028.9061124478,0.0,1.0
2008-02-27,19.19,19.37,18.74,18.99,51700,30.1379352949677,30.4206256729298,29.4312093500622,29.8238348750097,32919.4083897864,0.0,1.0
2008-02-28,19.0,19.15,18.67,19.1,65500,29.8395398960076,30.0751152109761,29.3212742030769,29.9965901059866,41706.4071476018,0.0,1.0
2008-02-29,18.71,19.05,18.55,18.55,92300,29.3840942870685,29.9180650009971,29.1328139511021,29.1328139511021,58771.0134308954,0.0,1.0
2008-03-03,18.38,18.76,18.25,18.76,59200,28.8658285941379,29.462619392058,28.6616633211652,29.462619392058,37694.9511929469,0.0,1.0
2008-03-04,19.2,19.53,18.1,18.22,88100,30.1536403159656,30.6719060088962,28.4260880061967,28.6145482581715,56096.7094611254,0.0,1.0
2008-03-05,18.33,19.58,18.19,19.33,65700,28.7873034891484,30.7504311138857,28.5674331951778,30.3578055889382,41833.754955686,0.0,1.0
2008-03-06,18.31,19.15,18.16,18.25,71800,28.7558934471526,30.0751152109761,28.5203181321841,28.6616633211652,45717.8631022566,0.0,1.0
2008-03-07,17.99,19.15,17.75,18.08,73300,28.2533327752198,30.0751152109761,27.8764122712702,28.3946779642009,46672.9716628888,0.0,1.0
2008-03-10,17.62,18.23,17.55,18.14,70200,27.6722469982976,28.6302532791694,27.5623118513123,28.4889080901883,44699.0806375823,0.0,1.0
2008-03-11,19.26,19.3,17.82,18.23,71900,30.2478704419529,30.3106905259445,27.9863474182555,28.6302532791694,45781.5370062989,0.0,1.0
2008-03-12,18.73,19.45,18.73,19.3,90000,29.4155043290643,30.546265840913,29.4155043290643,30.3106905259445,57306.5136379262,0.0,1.0
2008-03-13,19.37,19.4,18.3,18.46,60700,30.4206256729298,30.4677407359235,28.7401884261547,28.9914687621211,38650.0597535791,0.0,1.0
2008-03-14,18.75,19.5,18.53,19.5,31300,29.4469143710601,30.6247909459025,29.1014039091063,30.6247909459025,19929.9319651899,0.0,1.0
2008-03-17,18.82,19.4,17.47,18.26,59200,29.5568495180454,30.4677407359235,27.4366716833291,28.6773683421631,37694.951192947,0.0,1.0
2008-03-18,20.47,20.48,19.16,19.29,108100,32.1481779826987,32.1638830036966,30.090820231974,30.2949855049466,68831.4902695535,0.0,1.0
2008-03-19,20.54,21.0,19.76,20.52,84600,32.258113129684,32.9805440955873,31.0331214918479,32.2267030876882,53868.1228196506,0.0,1.0
2008-03-20,21.49,21.88,20.38,21.88,411900,33.7500901244844,34.3625859434024,32.0068327937176,34.3625859434024,262272.810749575,0.0,1.0
2008-03-24,20.95,21.72,20.62,21.5,79700,32.9020189905978,34.111305607436,32.3837532976672,33.7657951454823,50748.1015215858,0.0,1.0
2008-03-25,21.43,21.44,20.19,21.03,54300,33.655859998497,33.6715650194949,31.7084373947575,33.027659158581,34574.9298948821,0.0,1.0
2008-03-26,21.93,22.0,21.22,21.22,87800,34.4411110483919,34.5510461953772,33.3260545575411,33.3260545575411,55905.6877489991,0.0,1.0
2008-03-27,21.59,22.0,21.51,21.91,41900,33.9071403344633,34.5510461953772,33.7815001664802,34.4097010063961,26679.3657936568,0.0,1.0
2008-03-28,21.1,21.98,21.0,21.58,25600,33.1375943055663,34.5196361533814,32.9805440955873,33.8914353134655,16300.5194347879,0.0,1.0
2008-03-31,21.12,21.71,20.75,21.18,66100,33.1690043475621,34.0956005864381,32.5879185706399,33.2632344735495,42088.4505718547,0.0,1.0
2008-04-01,22.49,22.49,21.29,21.29,96100,35.3205922242742,35.3205922242742,33.4359897045264,33.4359897045264,61190.6217844968,0.0,1.0
2008-04-02,22.32,22.44,21.55,22.44,27600,35.05360686731,35.2420671192847,33.8443202504718,35.2420671192847,17573.9975156307,0.0,1.0
2008-04-03,22.17,22.39,21.59,22.23,74600,34.8180315523415,35.1635420142953,33.9071403344633,34.9122616783289,47500.7324154365,0.0,1.0
2008-04-04,21.36,22.25,21.03,22.25,58800,33.5459248515117,34.9436717203247,33.027659158581,34.9436717203247,37440.2555767784,0.0,1.0
2008-04-07,21.37,21.88,21.21,21.47,37100,33.5616298725096,34.3625859434024,33.3103495365432,33.7186800824886,23623.018399634,0.0,1.0
2008-04-08,21.28,21.35,20.96,21.2,84400,33.4202846835285,33.5302198305138,32.9177240115957,33.2946445155453,53740.7750115663,0.0,1.0
2008-04-09,20.95,21.68,20.0,21.39,45700,32.9020189905978,34.0484855234444,31.4100419957975,33.5930399145054,29098.9741472581,0.0,1.0
2008-04-10,21.1,21.77,20.84,20.99,51800,33.1375943055663,34.1898307124255,32.7292637596209,32.9648390745894,32983.0822938286,0.0,1.0
2008-04-11,20.63,21.2,20.56,20.89,92200,32.3994583186651,33.2946445155453,32.2895231716798,32.8077888646104,58707.3395268532,0.0,1.0
2008-04-14,20.13,20.67,20.0,20.58,52200,31.6142072687701,32.4622784026567,31.4100419957975,32.3209332136756,33237.7779099972,0.0,1.0
2008-04-15,20.4,20.4,19.95,20.31,143400,32.0382428357134,32.0382428357134,31.331516890808,31.8968976467323,91308.378396429,0.0,1.0
2008-04-16,21.14,21.74,20.07,20.51,125600,33.2004143895579,34.1427156494318,31.5199771427827,32.2109980666903,79974.4234769281,0.0,1.0
2008-04-17,20.39,21.14,20.36,21.14,94800,32.0225378147155,33.2004143895579,31.9754227517218,33.2004143895579,60362.8610319489,0.0,1.0
2008-04-18,20.39,21.39,20.19,20.67,188000,32.3366382346735,33.9225449651626,32.0194568885757,32.7806921192104,118544.171851781,0.2,1.0
2008-04-21,20.21,20.89,20.13,20.24,34000,32.0511750231854,33.1295915999181,31.9243024847463,32.0987522251001,21438.8395902157,0.0,1.0
2008-04-22,19.98,20.9,19.69,20.08,65700,31.6864164751729,33.1454506672229,31.2265035233311,31.8450071482218,41427.4047375639,0.0,1.0
2008-04-23,20.1,20.39,20.05,20.35,110000,31.8767252828316,32.3366382346735,31.7974299463072,32.2732019654539,69360.9516154038,0.0,1.0
2008-04-24,20.77,21.68,19.91,20.17,149800,32.9392827922593,34.3824579170045,31.5754030040387,31.9877387539659,94457.0050180681,0.0,1.0
2008-04-25,20.18,20.91,20.09,20.9,119600,32.0035978212708,33.1613097345278,31.8608662155267,33.1454506672229,75414.2710291116,0.0,1.0
2008-04-28,20.23,20.565,20.04,20.11,115600,32.0828931577952,32.6141719125091,31.7815708790023,31.8925843501365,72892.0546067334,0.0,1.0
2008-04-29,20.47,20.99,20.07,20.29,63200,32.4635107731126,33.288182272967,31.829148080917,32.1780475616246,39851.0194735774,0.0,1.0
2008-04-30,19.83,20.78,19.71,20.57,73600,31.4485304655996,32.9551418595642,31.2582216579409,32.6221014461615,46408.7821717609,0.0,1.0
2008-05-01,20.08,20.19,19.86,19.86,89600,31.8450071482218,32.0194568885757,31.4961076675142,31.4961076675142,56497.6478612744,0.0,1.0
2008-05-02,19.72,20.3,19.58,20.26,56900,31.2740807252458,32.1939066289295,31.0520537829773,32.1304703597099,35878.5286083315,0.0,1.0
2008-05-05,19.55,19.68,19.15,19.61,132800,31.0044765810626,31.2106444560262,30.3701138888669,31.099630984892,83737.5852229601,0.0,1.0
2008-05-06,19.74,19.74,19.22,19.47,133800,31.3057988598555,31.3057988598555,30.4811273600012,30.8776040426235,84368.1393285548,0.0,1.0
2008-05-07,18.9,19.76,18.83,19.76,86300,29.9736372062447,31.3375169944653,29.8626237351104,31.3375169944653,54416.8193128121,0.0,1.0
2008-05-08,18.75,19.18,18.61,18.9,116500,29.7357511966713,30.4176910907816,29.5137242544028,29.9736372062447,73459.5533017685,0.0,1.0
2008-05-09,18.98,19.03,18.59,18.6,176900,30.1005097446838,30.1798050812083,29.482006119793,29.4978651870979,111545.021279681,0.0,1.0
2008-05-12,19.35,19.43,18.99,19.08,37100,30.6872952349648,30.8141677734039,30.1163688119887,30.2591004177327,23393.5573175589,0.0,1.0
2008-05-13,19.17,19.38,18.77,19.38,85100,30.4018320234767,30.7348724368795,29.7674693312811,30.7348724368795,53660.1543860987,0.0,1.0
2008-05-14,19.14,19.25,18.85,19.18,49000,30.3542548215621,30.5287045619159,29.8943418697202,30.4176910907816,30897.1511741343,0.0,1.0
2008-05-15,19.03,19.11,18.82,19.11,46800,30.1798050812083,30.3066776196474,29.8467646678055,30.3066776196474,29509.9321418263,0.0,1.0
2008-05-16,18.53,19.2,18.4,19.2,73900,29.3868517159637,30.4494092253914,29.1806838410001,30.4494092253914,46597.9484034394,0.0,1.0
2008-05-19,18.27,18.6004,18.25,18.49,93300,28.9745159660365,29.4984995497901,28.9427978314267,29.3234154467441,58830.6980519742,0.0,1.0
2008-05-20,18.16,18.48,18.11,18.25,76700,28.8000662256827,29.3075563794392,28.7207708891582,28.9427978314267,48363.4998991042,0.0,1.0
2008-05-21,18.18,18.41,18.1,18.35,57800,28.8317843602925,29.196542908305,28.7049118218534,29.1013885044756,36446.0273033666,0.0,1.0
2008-05-22,18.26,18.65,18.1,18.21,189400,28.9586568987316,29.5771605236224,28.7049118218534,28.8793615622072,119426.947599613,0.0,1.0
2008-05-23,18.11,18.52,18.03,18.21,32300,28.7207708891582,29.3709926486588,28.5938983507191,28.8793615622072,20366.8976107049,0.0,1.0
2008-05-27,18.21,18.53,18.05,18.16,71000,28.8793615622072,29.3868517159637,28.6256164853289,28.8000662256827,44769.341497215,0.0,1.0
2008-05-28,17.99,18.49,17.81,18.32,122600,28.5304620814996,29.3234154467441,28.2449988700115,29.053811302561,77305.9333458952,0.0,1.0
2008-05-29,18.21,18.29,17.97,17.97,148700,28.8793615622072,29.0062341006463,28.4987439468898,28.4987439468898,93763.3955019138,0.0,1.0
2008-05-30,18.22,18.38,17.97,18.21,153300,28.8952206295121,29.1489657063903,28.4987439468898,28.8793615622072,96663.9443876488,0.0,1.0
2008-06-02,17.92,18.32,17.8,18.17,78400,28.4194486103653,29.053811302561,28.2291398027066,28.8159252929876,49435.441878615,0.0,1.0
2008-06-03,17.81,17.99,17.72,17.97,120000,28.2449988700115,28.5304620814996,28.1022672642675,28.4987439468898,75666.4926713495,0.0,1.0
2008-06-04,18.0,18.2,17.7,17.7,37700,28.5463211488044,28.8635024949023,28.0705491296577,28.0705491296577,23771.8897809157,0.0,1.0
2008-06-05,18.6,18.6,17.96,18.01,75900,29.4978651870979,29.4978651870979,28.4828848795849,28.5621802161093,47859.0566146286,0.0,1.0
2008-06-06,18.12,18.48,18.01,18.43,65600,28.7366299564631,29.3075563794392,28.5621802161093,29.2282610429148,41364.3493270044,0.0,1.0
2008-06-09,17.71,18.22,17.41,18.22,220600,28.0864081969626,28.8952206295121,27.6106361778159,28.8952206295121,139100.235694164,0.0,1.0
2008-06-10,17.61,17.89,17.45,17.45,81500,27.9278175239137,28.3718714084506,27.6740724470354,27.6740724470354,51390.1596059582,0.0,1.0
2008-06-11,17.44,17.78,16.88,17.53,118600,27.6582133797305,28.1974216680968,26.7701056106566,27.8009449854746,74783.7169235171,0.0,1.0
2008-06-12,16.98,17.63,16.82,17.51,102700,26.9286962837055,27.9595356585235,26.6749512068273,27.7692268508648,64757.9066445633,0.0,1.0
2008-06-13,17.32,17.43,16.87,17.13,122500,27.4679045720718,27.6423543124256,26.7542465433517,27.1665822932789,77242.877935336,0.0,1.0
2008-06-16,17.46,17.58,16.95,17.29,100400,27.6899315143403,27.880240321999,26.8811190817909,27.4203273701572,63307.6322016958,0.0,1.0
2008-06-17,17.12,17.6925,17.06,17.61,103800,27.150723225974,28.058654829179,27.0555688221447,27.9278175239137,65451.5161607173,0.0,1.0
2008-06-18,16.02,17.1075,15.76,17.1,104700,25.406225822436,27.1308993918429,24.9938900725088,27.1190050913642,66019.0148557523,0.0,1.0
2008-06-19,15.46,16.01,15.16,16.01,173600,24.518118053362,25.3903667551311,24.0423460342153,25.3903667551311,109464.192731219,0.0,1.0
2008-06-20,15.54,15.7,15.2,15.48,153800,24.6449905918012,24.8987356686794,24.1057823034349,24.5498361879718,96979.2214404461,0.0,1.0
2008-06-23,14.82,15.69,14.77,15.69,98200,23.503137745849,24.8828766013745,23.4238424093245,24.8828766013745,61920.4131693876,0.0,1.0
2008-06-24,14.58,15.0,14.52,14.74,75400,23.1225201305316,23.788600957337,23.0273657267023,23.3762652074099,47543.7795618313,0.0,1.0
2008-06-25,14.84,15.26,14.59,14.59,148900,23.5348558804588,24.2009367072642,23.1383791978365,23.1383791978365,93889.5063230327,0.0,1.0
2008-06-26,14.09,14.75,13.97,14.69,112800,22.3454258325919,23.3921242747148,22.1551170249332,23.2969698708854,71126.5031110686,0.0,1.0
2008-06-27,13.92,14.54,13.79,14.24,317400,22.0758216884088,23.059083861312,21.8696538134452,22.5833118421653,200137.873115719,0.0,1.0
2008-06-30,13.22,14.12,13.07,14.0,226200,20.9656869770664,22.3930030345066,20.727800967493,22.2026942268479,142631.338685494,0.0,1.0
2008-07-01,12.36,13.22,11.7,13.0,377500,19.6018071888457,20.9656869770664,18.5551087467229,20.6167874963588,238034.174861954,0.0,1.0
2008-07-02,12.39,13.91,12.1,13.52,215400,19.6493843907604,22.0599626211039,19.1894714389185,21.4414589962131,135821.354345072,0.0,1.0
2008-07-03,11.72,12.65,11.39,12.47,165800,18.5868268813327,20.0617201406876,18.0634776602713,19.7762569291995,104545.870707581,0.0,1.0
2008-07-07,11.72,12.28,11.07,12.28,223900,18.5868268813327,19.4749346504066,17.5559875065147,19.4749346504066,141181.064242626,0.0,1.0
2008-07-08,12.98,13.21,11.76,11.76,193600,20.585069361749,20.9498279097615,18.6502631505522,18.6502631505522,122075.27484311,0.0,1.0
2008-07-09,11.92,13.02,11.86,12.99,143600,18.9040082274305,20.6485056309685,18.8088538236012,20.6009284290539,90547.5695633815,0.0,1.0
2008-07-10,12.2,12.49,12.04,12.14,95500,19.3480621119675,19.8079750638093,19.0943170350892,19.2529077081381,60217.9170842821,0.0,1.0
2008-07-11,12.63,12.73,11.81,12.07,116000,20.0300020060778,20.1885926791267,18.7295584870767,19.1418942370039,73144.2762489711,0.0,1.0
2008-07-14,12.05,13.17,12.0,12.07,122800,19.1101761023941,20.8863916405419,19.0308807658696,19.1418942370039,77432.0441670142,0.0,1.0
2008-07-15,12.7,13.05,11.46,11.86,134400,20.141015477212,20.6960828328832,18.1744911314055,18.8088538236012,84746.4717919115,0.0,1.0
2008-07-16,13.5,14.245,12.21,12.73,86900,21.4097408616033,22.5912413758177,19.3639211792723,20.1885926791267,54795.151776169,0.0,1.0
2008-07-17,14.0,14.53,13.11,13.7,120700,22.2026942268479,23.0432247940071,20.7912372367126,21.7269222077012,76107.8805452657,0.0,1.0
2008-07-18,14.3,14.99,14.15,14.95,77000,22.9956475920925,24.105227790592,22.7544345054621,24.0409043008239,47882.974184151,0.2,1.0
2008-07-21,14.1,14.67,14.07,14.31,59800,22.674030143252,23.5906398724473,22.6257875259259,23.0117284645345,37187.0370936654,0.0,1.0
2008-07-22,15.25,15.47,13.94,14.46,64600,24.5233304740846,24.8771096678091,22.4167361841797,23.2529415511648,40171.94977008,0.0,1.0
2008-07-23,14.85,15.18,14.03,14.03,99100,23.8800955764037,24.4107643669905,22.5614640361579,22.5614640361579,61626.0096318101,0.0,1.0
2008-07-24,14.92,15.94,14.51,14.95,66000,23.9926616834979,25.6329106725842,23.3333459133749,24.0409043008239,41042.5493007009,0.0,1.0
2008-07-25,14.44,15.13,14.11,15.13,137500,23.2207798062808,24.3303600047804,22.690111015694,24.3303600047804,85505.3110431269,0.0,1.0
2008-07-28,14.16,14.75,14.12,14.42,54500,22.7705153779042,23.7192868519835,22.7061918881361,23.1886180613967,33891.1960134575,0.0,1.0
2008-07-29,14.92,15.61,14.2,14.2,64700,23.9926616834979,25.1022418819974,22.8348388676722,22.8348388676722,40234.1354508386,0.0,1.0
2008-07-30,15.15,15.41,14.14,15.0,58300,24.3625217496644,24.780624433157,22.7383536330201,24.1213086630341,36254.2518822858,0.0,1.0
2008-07-31,14.22,14.89,14.2,14.89,79600,22.8670006125563,23.9444190661718,22.8348388676722,23.9444190661718,49499.8018838756,0.0,1.0
2008-08-01,14.32,14.4,14.0,14.28,71600,23.0278093369765,23.1564563165127,22.5132214188318,22.9634858472084,44524.9474231847,0.0,1.0
2008-08-04,13.94,14.34,13.75,14.34,81800,22.4167361841797,23.0599710818606,22.1111996077812,23.0599710818606,50867.8868605656,0.0,1.0
2008-08-05,14.49,14.54,14.1,14.18,75000,23.3011841684909,23.381588530701,22.674030143252,22.8026771227882,46639.2605689783,0.0,1.0
2008-08-06,14.9,15.09,14.19,14.4,56900,23.9604999386138,24.2660365150123,22.8187579952302,23.1564563165127,35383.6523516649,0.0,1.0
2008-08-07,14.68,14.94,14.34,14.66,54700,23.6067207448893,24.0248234283819,23.0599710818606,23.5745590000053,34015.5673749749,0.0,1.0
2008-08-08,14.93,15.27,13.85,14.63,93200,24.0087425559399,24.5554922189687,22.2720083322014,23.5263163826792,57957.0544670504,0.0,1.0
2008-08-11,15.84,15.98,14.63,14.8,86300,25.472101948164,25.6972341623523,23.5263163826792,23.7996912141936,53666.2424947043,0.0,1.0
2008-08-12,15.63,16.12,15.49,15.73,96600,25.1344036268815,25.9223663765406,24.9092714126932,25.2952123513017,60071.3676128441,0.0,1.0
2008-08-13,16.27,16.5,14.53,15.54,51900,26.1635794631709,26.5334395293375,23.365507658259,24.9896757749033,32274.3683137331,0.0,1.0
2008-08-14,16.39,16.57,16.05,16.23,89800,26.3565499324752,26.6460056364316,25.8098002694464,26.0992559734029,55842.7413212568,0.0,1.0
2008-08-15,16.34,16.75,15.28,16.74,65800,26.2761455702651,26.935461340388,24.5715730914107,26.919380467946,40918.1779391837,0.0,1.0
2008-08-18,14.86,16.33,14.62,16.33,143200,23.8961764488457,26.2600646978231,23.5102355102372,26.2600646978231,89049.8948463695,0.0,1.0
2008-08-19,14.68,15.04,14.47,15.04,113200,23.6067207448893,24.1856321528021,23.2690224236069,24.1856321528021,70394.1906187781,0.0,1.0
2008-08-20,14.7,16.06,14.4,14.72,46600,23.6388824897734,25.8258811418885,23.1564563165127,23.6710442346574,28978.5272335252,0.0,1.0
2008-08-21,14.35,14.97,14.35,14.46,47000,23.0760519543026,24.073066045708,23.0760519543026,23.2529415511648,29227.2699565597,0.0,1.0
2008-08-22,14.74,14.91,14.5,14.62,34000,23.7032059795415,23.9765808110559,23.3172650409329,23.5102355102372,21143.1314579368,0.0,1.0
2008-08-25,14.03,14.62,14.0,14.62,99700,22.5614640361579,23.5102355102372,22.5132214188318,23.5102355102372,61999.1237163617,0.0,1.0
2008-08-26,13.8,14.41,13.75,14.0,109700,22.1916039699913,23.1725371889547,22.1111996077812,22.5132214188318,68217.6917922258,0.0,1.0
2008-08-27,13.96,14.0,13.64,13.82,115400,22.4488979290637,22.5132214188318,21.934310010919,22.2237657148754,71762.275595468,0.0,1.0
2008-08-28,14.43,14.43,13.65,14.08,72000,23.2046989338388,23.2046989338388,21.950390883361,22.641868398368,44773.6901462191,0.0,1.0
2008-08-29,14.16,14.39,14.0,14.27,40600,22.7705153779042,23.1403754440707,22.5132214188318,22.9474049747664,25247.3863880069,0.0,1.0
2008-09-02,14.28,14.527,14.08,14.51,62300,22.9634858472084,23.3606833965264,22.641868398368,23.3333459133749,38741.6791126314,0.0,1.0
2008-09-03,14.59,14.63,14.2,14.23,45100,23.4619928929111,23.5263163826792,22.8348388676722,22.8830814849983,28045.7420221457,0.0,1.0
2008-09-04,14.29,14.54,14.16,14.36,61900,22.9795667196504,23.381588530701,22.7705153779042,23.0921328267446,38492.9363895969,0.0,1.0
2008-09-05,14.58,14.65,13.0,14.13,58700,23.4459120204691,23.5584781275633,20.9051341746295,22.7222727605781,36502.9946053204,0.0,1.0
2008-09-08,15.17,16.0,15.0,15.73,87400,24.3946834945484,25.7293959072363,24.1213086630341,25.2952123513017,54350.2849830495,0.0,1.0
2008-09-09,15.09,15.81,14.61,15.1,89000,24.2660365150123,25.4238593308379,23.4941546377952,24.2821173874543,55345.2558751875,0.0,1.0
2008-09-10,15.18,15.49,14.74,15.34,74200,24.4107643669905,24.9092714126932,23.7032059795415,24.6680583260628,46141.7751229092,0.0,1.0
2008-09-11,14.96,15.0,14.65,14.81,64900,24.056985173266,24.1213086630341,23.5584781275633,23.8157720866356,40358.5068123559,0.0,1.0
2008-09-12,15.04,15.06,14.63,14.86,65000,24.1856321528021,24.2177938976862,23.5263163826792,23.8961764488457,40420.6924931146,0.0,1.0
2008-09-15,14.7,15.23,14.6,15.08,49300,23.6388824897734,24.4911687292006,23.4780737653532,24.2499556425702,30657.5406140084,0.0,1.0
2008-09-16,16.0,16.0,14.0,14.3,148600,25.7293959072363,25.7293959072363,22.5132214188318,22.9956475920925,92407.9216073359,0.0,1.0
2008-09-17,16.51,16.87,14.76,14.76,192800,26.5495204017795,27.1284318096923,23.7353677244255,23.7353677244255,119893.992502654,0.0,1.0
2008-09-18,20.77,21.97,16.43,16.94,416700,33.3999720620812,35.3296767551239,26.4208734222433,27.2409979167865,259127.731721243,0.0,1.0
2008-09-19,19.46,22.05,18.0,20.48,991100,31.2933777721762,35.4583237346601,28.9455703956409,32.9336267612625,616322.281998859,0.0,1.0
2008-09-22,16.65,19.0,16.35,19.0,74700,26.7746526159678,30.5536576398431,26.2922264427071,30.5536576398431,46452.7035267024,0.0,1.0
2008-09-23,16.84,17.5,16.26,16.96,35400,27.0801891923662,28.1415267735397,26.1474985907289,27.2731596616705,22013.7309885578,0.0,1.0
2008-09-24,17.19,19.99,16.25,16.51,79300,27.643019727837,32.1456640116034,26.1314177182869,26.5495204017795,49313.2448415998,0.0,1.0
2008-09-25,17.92,18.49,16.88,17.01,49600,28.8169234161047,29.7335331453,27.1445126821343,27.3535640238806,30844.0976562843,0.0,1.0
2008-09-26,18.98,19.0,17.03,17.03,35600,30.5214958949591,30.5536576398431,27.3857257687647,27.3857257687647,22138.1023500751,0.0,1.0
2008-09-29,18.11,19.25,17.0,18.5,61500,29.1224599925031,30.9556794508937,27.3374831514386,29.749614017742,38244.1936665623,0.0,1.0
2008-09-30,18.33,19.15,17.29,17.6,47200,29.4762391862276,30.7948707264735,27.8038284522573,28.30233549796,29351.6413180771,0.0,1.0
2008-10-01,18.03,18.15,17.25,18.0,15900,28.9938130129669,29.1867834822712,27.7395049624892,28.9455703956409,9887.52324062342,0.0,1.0
2008-10-02,18.07,18.33,17.51,18.15,33500,29.058136502735,29.4762391862276,28.1576076459818,29.1867834822712,20832.2030541437,0.0,1.0
2008-10-03,18.61,19.0,18.36,18.49,46100,29.9265036146043,30.5536576398431,29.5244818035537,29.7335331453,28667.598829732,0.0,1.0
2008-10-06,19.1,19.27,18.08,18.17,148200,30.7144663642634,30.9878411957778,29.074217375177,29.2189452271553,92159.1788843011,0.0,1.0
2008-10-07,17.85,19.3,17.49,19.0,75100,28.7043573090105,31.0360838131038,28.1254459010977,30.5536576398431,46701.446249737,0.0,1.0
2008-10-08,17.82,19.22,17.42,17.42,91400,28.6561146916845,30.9074368335676,28.0128797940036,28.0128797940036,56837.7122133949,0.0,1.0
2008-10-09,14.71,18.28,14.46,18.28,92700,23.6549633622154,29.3958348240175,23.2529415511648,29.3958348240175,57646.1260632572,0.0,1.0
2008-10-10,17.89,17.89,14.32,14.46,128100,28.7686807987786,28.7686807987786,23.0278093369765,23.2529415511648,79659.8570518151,0.0,1.0
2008-10-13,18.92,18.92,16.51,18.01,84500,30.425010660307,30.425010660307,26.5495204017795,28.9616512680829,52546.9002410489,0.0,1.0
2008-10-14,16.53,19.19,16.06,19.13,66500,26.5816821466635,30.8591942162416,25.8258811418885,30.7627089815894,41353.4777044942,0.0,1.0
2008-10-15,16.15,17.47,15.59,16.53,144900,25.9706089938667,28.0932841562137,25.0700801371134,26.5816821466635,90107.051419266,0.0,1.0
2008-10-16,17.79,18.0,15.51,16.29,170600,28.6078720743584,28.9455703956409,24.9414331575772,26.195741208055,106088.771374236,0.0,1.0
2008-10-17,17.25,18.75,14.73,17.27,154500,28.0611224113296,30.5012200123148,23.9617584416745,28.0936570460094,94975.7091300084,0.2,1.0
2008-10-20,17.82,17.96,17.01,17.47,87300,28.988359499704,29.2161019424626,27.670706795172,28.4190033928075,53665.8861297717,0.0,1.0
2008-10-21,15.99,17.28,15.99,16.97,146800,26.0114404265021,28.1099243633493,26.0114404265021,27.6056375258124,90242.2919112311,0.0,1.0
2008-10-22,16.04,16.95,16.01,16.14,72800,26.0927770132016,27.5731028911326,26.0439750611819,26.2554501866006,44752.3082502563,0.0,1.0
2008-10-23,15.95,16.18,14.47,16.13,129700,25.9463711571425,26.3205194559602,23.5388081908371,26.2391828692607,79730.4173084923,0.0,1.0
2008-10-24,16.04,16.54,15.17,15.17,130100,26.0927770132016,26.9061428801966,24.6775204046302,24.6775204046302,79976.3091120652,0.0,1.0
2008-10-27,15.75,16.3845,15.16,15.86,79600,25.6210248103444,26.6531860955612,24.6612530872903,25.7999653010834,48932.4689109946,0.0,1.0
2008-10-28,16.82,17.12,15.06,16.3,116100,27.3616277657139,27.8496472859109,24.4985799138913,26.515727264039,71370.0959870159,0.0,1.0
2008-10-29,17.18,18.0,15.85,16.66,199900,27.9472511899503,29.2811712118222,25.7836979837435,27.1013506882755,122884.428835525,0.0,1.0
2008-10-30,18.01,18.01,17.16,17.83,53600,29.2974385291621,29.2974385291621,27.9147165552705,29.0046268170439,32949.5016787602,0.0,1.0
2008-10-31,18.64,18.75,17.18,17.86,91600,30.3222795215759,30.5012200123148,27.9472511899503,29.0534287690636,56309.2230181797,0.0,1.0
2008-11-03,19.17,19.25,18.48,18.48,88400,31.1844473405907,31.3145858793099,30.0620024441375,30.0620024441375,54342.0885895969,0.0,1.0
2008-11-04,19.66,19.67,18.93,19.25,77700,31.9815458902458,31.9978132075857,30.794031724433,31.3145858793099,47764.4828440236,0.0,1.0
2008-11-05,17.78,19.6,17.58,19.08,125600,28.9232902303444,31.8839419862064,28.5979438835464,31.0380414845315,77210.0263218708,0.0,1.0
2008-11-06,17.45,18.3,17.43,17.55,46100,28.3864687581276,29.7691907320193,28.3539341234478,28.5491419315267,28339.0303617695,0.0,1.0
2008-11-07,17.02,17.63,16.61,17.63,87500,27.6869741125119,28.6792804702459,27.0200141015759,28.6792804702459,53788.8320315581,0.0,1.0
2008-11-10,16.44,17.44,16.36,17.39,96700,26.7434697067976,28.3702014407877,26.6133311680784,28.2888648540882,59444.3435137334,0.0,1.0
2008-11-11,17.16,17.92,16.12,16.23,69300,27.9147165552705,29.151032673103,26.2229155519208,26.4018560426597,42600.754968994,0.0,1.0
2008-11-12,16.56,17.95,16.34,16.72,66200,26.9386775148764,29.1998346251227,26.5807965333986,27.1989545923149,40695.0934913046,0.0,1.0
2008-11-13,18.14,18.4,15.3,16.78,229500,29.5089136545808,29.9318639054183,24.8889955300489,27.2965584963543,141080.422299915,0.0,1.0
2008-11-14,15.86,18.03,15.82,17.54,67600,25.7999653010834,29.3299731638419,25.7348960317237,28.5328746141868,41555.7148038094,0.0,1.0
2008-11-17,15.44,15.97,15.3,15.7,75800,25.1167379728075,25.9789057918223,24.8889955300489,25.5396882236449,46596.4967770526,0.0,1.0
2008-11-18,15.68,15.85,14.23,15.2,103800,25.5071535889651,25.7836979837435,23.1483925746795,24.7263223566499,63808.9230271513,0.0,1.0
2008-11-19,14.2,16.45,14.2,15.45,41800,23.0995906226597,26.7597370241375,23.0995906226597,25.1330052901474,25695.6934733615,0.0,1.0
2008-11-20,13.66,15.05,13.52,14.3,78400,22.2211554863051,24.4823125965514,21.9934130435465,23.2622637960588,48194.793500276,0.0,1.0
2008-11-21,14.58,14.79,12.68,14.22,108300,23.717748681576,24.0593623457139,20.6269583869948,23.1321252573396,66575.2058173456,0.0,1.0
2008-11-24,15.18,15.33,14.62,14.83,94300,24.6937877219701,24.9377974820686,23.7828179509356,24.1244316150735,57968.9926922963,0.0,1.0
2008-11-25,15.54,15.69,14.38,15.5,82500,25.2794111462065,25.523420906305,23.392402334778,25.2143418768469,50715.1844868977,0.0,1.0
2008-11-26,16.12,16.49,15.0,15.04,129600,26.2229155519208,26.8248062934971,24.4009760098518,24.4660452792114,79668.9443575992,0.0,1.0
2008-11-28,17.13,17.24,15.9,15.9,41900,27.8659146032508,28.0448550939897,25.865034570443,25.865034570443,25757.1664242547,0.0,1.0
2008-12-01,14.85,17.22,14.76,16.56,113900,24.1569662497533,28.0123204593099,24.0105603936942,26.9386775148764,70017.6910673654,0.0,1.0
2008-12-02,16.39,16.43,14.58,15.27,43500,26.6621331200981,26.7272023894577,23.717748681576,24.8401935780292,26740.7336385461,0.0,1.0
2008-12-03,16.91,17.0,15.16,15.81,66800,27.508033621773,27.6544394778321,24.6612530872903,25.7186287143838,41063.9311966638,0.0,1.0
2008-12-04,16.1,17.0,15.61,16.53,94200,26.190380917241,27.6544394778321,25.3932823675858,26.8898755628567,57907.5197414031,0.0,1.0
2008-12-05,17.34,17.42,15.26,15.75,63500,28.2075282673887,28.3376668061079,24.8239262606893,25.6210248103444,39035.3238171879,0.0,1.0
2008-12-08,18.17,18.24,16.84,17.51,74200,29.5577156066005,29.6715868279798,27.3941624003937,28.4840726621671,45612.9295627613,0.0,1.0
2008-12-09,17.06,18.87,16.925,17.87,93500,27.7520433818715,30.6964278203936,27.5324345977828,29.0696960864035,57477.2090851507,0.0,1.0
2008-12-10,17.0,17.98,16.58,17.3,41700,27.6544394778321,29.2486365771424,26.9712121495562,28.1424589980291,25634.2205224683,0.0,1.0
2008-12-11,16.54,18.0,16.5,16.69,58300,26.9061428801966,29.2811712118222,26.841073610837,27.1501526402952,35838.730370741,0.0,1.0
2008-12-12,18.0,18.0,15.95,16.06,58400,29.2811712118222,29.2811712118222,25.9463711571425,26.1253116478814,35900.2033216342,0.0,1.0
2008-12-15,16.53,17.92,16.02,17.4,60600,26.8898755628567,29.151032673103,26.0602423785218,28.3051321714281,37252.6082412849,0.0,1.0
2008-12-16,18.4,18.42,16.56,16.91,98000,29.9318639054183,29.9643985400981,26.9386775148764,27.508033621773,60243.491875345,0.0,1.0
2008-12-17,17.68,18.35,17.06,18.07,61700,28.7606170569454,29.8505273187188,27.7520433818715,29.3950424332015,37928.8107011101,0.0,1.0
2008-12-18,17.73,18.4,17.35,17.38,38800,28.8419536436449,29.9318639054183,28.2237955847286,28.2725975367483,23851.5049465652,0.0,1.0
2008-12-19,17.52,18.4,17.31,18.16,212400,28.500339979507,29.9318639054183,28.158726315369,29.5414482892606,130568.547697176,0.0,1.0
2008-12-22,16.54,18.16,15.94,17.57,101900,26.9061428801966,29.5414482892606,25.9301038398026,28.5816765662065,62640.9369601803,0.0,1.0
2008-12-23,16.93,17.32,16.37,16.81,56200,27.5405682564528,28.1749936327089,26.6295984854183,27.345360448374,34547.7984019836,0.0,1.0
2008-12-24,17.3,17.35,16.64,17.16,11900,28.1424589980291,28.2237955847286,27.0688160535957,27.9147165552705,7315.28115629191,0.0,1.0
2008-12-26,17.61,17.61,16.935,17.4,15100,28.6467458355661,28.6467458355661,27.5487019151227,28.3051321714281,9282.41558487459,0.0,1.0
2008-12-29,16.85,17.57,16.7,17.48,27000,27.4104297177336,28.5816765662065,27.1664199576351,28.4352707101474,16597.6967411665,0.0,1.0
2008-12-30,17.98,17.99,17.15,17.15,59900,29.2486365771424,29.2649038944823,27.8984492379306,27.8984492379306,36822.2975850324,0.0,1.0
2008-12-31,18.24,18.4,17.65,18.0,91600,29.6715868279798,29.9318639054183,28.7118151049257,29.2811712118222,56309.2230181798,0.0,1.0
2009-01-02,18.05,18.29,17.44,18.29,87200,29.3625077985217,29.7529234146794,28.3702014407877,29.7529234146794,53604.4131788785,0.0,1.0
2009-01-05,17.04,18.12,16.915,18.12,121700,27.7195087471917,29.476379019901,27.5161672804429,29.476379019901,74812.5812370357,0.0,1.0
2009-01-06,16.62,17.1,16.46,17.0,160200,27.0362814189158,27.8171126512311,26.7760043414774,27.6544394778321,98479.6673309214,0.0,1.0
2009-01-07,15.02,16.1975,14.73,16.15,420800,24.4335106445316,26.348987261305,23.9617584416745,26.2717175039405,258678.177358625,0.0,1.0
2009-01-08,14.9,15.36,14.75,14.94,84300,24.2383028364528,24.9865994340883,23.9942930763543,24.3033721058124,51821.6976029755,0.0,1.0
2009-01-09,14.18,15.15,14.07,14.93,152300,23.0670559879799,24.6449857699504,22.888115497241,24.2871047884725,93623.3042103579,0.0,1.0
2009-01-12,13.72,14.45,13.6,14.16,105800,22.3187593903445,23.5062735561573,22.1235515822657,23.0345213533001,65038.3820450154,0.0,1.0
2009-01-13,13.53,13.8,13.42,13.6,134500,22.0096803608864,22.4488979290637,21.8307398701475,22.1235515822657,82681.1189513663,0.0,1.0
2009-01-14,13.21,14.41,13.21,13.25,90800,21.4891262060095,23.4412042867977,21.4891262060095,21.5541954753691,55817.4394110341,0.0,1.0
2009-01-15,13.18,13.4975,12.5401,13.24,101000,21.4403242539898,21.9568115795317,20.3993786174095,21.5379281580292,62087.6804021414,0.0,1.0
2009-01-16,13.18,13.4492,12.55,13.02,71900,21.4403242539898,21.87824043678,20.415483261576,21.1800471765514,44199.0516922175,0.0,1.0
2009-01-20,11.54,13.5,11.36,12.91,171700,18.772484210246,21.9608784088667,18.4796724981278,21.0011066858125,105549.05668364,0.0,1.0
2009-01-21,12.86,12.88,11.54,11.7,146500,20.919770099113,20.9523047337928,18.772484210246,19.0327612876844,90057.8730585515,0.0,1.0
2009-01-22,11.52,13.0,11.52,12.57,127800,18.7399495755662,21.1475125418716,18.7399495755662,20.4480178962558,78562.4312415215,0.0,1.0
2009-01-23,11.55,11.79,11.02,11.3,75400,19.1140978743839,19.5112739341114,18.2370007424858,18.7003728121678,45561.6585058462,0.2,1.0
2009-01-26,11.39,11.9,11.26,11.54,66900,18.8493138345656,19.6933129614865,18.6341768022133,19.0975488718953,40425.3972684497,0.0,1.0
2009-01-27,11.41,11.57,11.03,11.47,112500,18.8824118395429,19.1471958793612,18.2535497449744,18.9817058544748,67979.9281420118,0.0,1.0
2009-01-28,10.75,13.14,10.54,10.8,214000,17.7901776752924,21.7453892700784,17.4426486230309,17.8729226877356,129312.929976805,0.0,1.0
2009-01-29,8.99,10.85,8.95,10.42,700900,14.8775532372911,17.9556677001789,14.8113572273365,17.2440605931672,423530.05897543,0.0,1.0
2009-01-30,8.75,9.47,8.67,9.24,408600,14.4803771775636,15.671905356746,14.3479851576544,15.2912782995072,246903.099011787,0.0,1.0
2009-02-02,8.39,9.26,8.2,9.24,443700,13.8846130879724,15.3243763044844,13.5701820406882,15.2912782995072,268112.836592094,0.0,1.0
2009-02-03,8.2,8.5,8.1,8.5,262600,13.5701820406882,14.0666521153475,13.4046920158017,14.0666521153475,158680.258934153,0.0,1.0
2009-02-04,7.87,8.5,7.58,8.25,280600,13.0240649585629,14.0666521153475,12.5441438863922,13.6529270531314,169557.047436876,0.0,1.0
2009-02-05,7.8,8.25,7.43,8.25,295900,12.9082219411424,13.6529270531314,12.2959088490626,13.6529270531314,178802.317664189,0.0,1.0
2009-02-06,8.42,8.42,7.75,8.0,362900,13.9342600954383,13.9342600954383,12.8254769286992,13.2392019909153,219288.141535432,0.0,1.0
2009-02-09,8.65,8.69,8.39,8.5,128500,14.3148871526772,14.3810831626317,13.8846130879724,14.0666521153475,77648.1845888754,0.0,1.0
2009-02-10,8.05,8.97,8.05,8.6,198200,13.3219470033585,14.8444552323138,13.3219470033585,14.2321421402339,119765.526735527,0.0,1.0
2009-02-11,8.28,8.6799,8.05,8.12,92500,13.7025740605973,14.3643686701182,13.3219470033585,13.437790020779,55894.607583432,0.0,1.0
2009-02-12,7.98,8.25,7.74,8.21,185500,13.206103985938,13.6529270531314,12.8089279262105,13.5867310431768,112091.348180828,0.0,1.0
2009-02-13,7.45,8.0,7.44,7.96,168600,12.3290068540399,13.2392019909153,12.3124578515512,13.1730059809607,101879.252308828,0.0,1.0
2009-02-17,6.55,7.5,6.45,7.42,183700,10.8395966300619,12.4117518664831,10.6741066051754,12.2793598465739,111003.669330556,0.0,1.0
2009-02-18,6.47,6.86,6.33,6.6,168100,10.7072046101527,11.3526157072099,10.4755185753117,10.9223416425051,101577.119294864,0.0,1.0
2009-02-19,6.48,6.65,6.18,6.58,164600,10.7237536126414,11.0050866549483,10.2272835379821,10.8892436375278,99462.1881971121,0.0,1.0
2009-02-20,6.7,7.17,6.27,6.37,294400,11.0878316673916,11.8656347843578,10.3762245603799,10.5417145852663,177895.918622295,0.0,1.0
2009-02-23,6.46,6.9079,6.34,6.75,88000,10.6906556076641,11.4318854291305,10.4920675778004,11.1705766798348,53175.4104577514,0.0,1.0
2009-02-24,7.21,7.24,6.46,6.7,171100,11.9318307943124,11.9814778017783,10.6906556076641,11.0878316673916,103389.917378651,0.0,1.0
2009-02-25,7.3,7.49,6.76,7.16,102200,12.0807718167102,12.3952028639944,11.1871256823234,11.8490857818692,61755.9880543431,0.0,1.0
2009-02-26,7.06,7.63,7.03,7.36,82300,11.6835957569827,12.6268888988355,11.6339487495168,12.1800658316421,49731.0940985563,0.0,1.0
2009-02-27,7.0,7.88,6.77,7.0,99700,11.5843017420509,13.0406139610516,11.2036746848121,11.5843017420509,60245.3229845205,0.0,1.0
2009-03-02,6.75,6.92,6.38,6.38,116800,11.1705766798348,11.4519097221417,10.5582635877549,10.5582635877549,70578.2720621062,0.0,1.0
2009-03-03,6.82,7.07,6.7,6.87,107400,11.2864196972553,11.7001447594714,11.0878316673916,11.3691647096985,64898.1713995738,0.0,1.0
2009-03-04,7.16,7.29,6.77,7.01,73000,11.8490857818692,12.0642228142216,11.2036746848121,11.6008507445395,44111.4200388164,0.0,1.0
2009-03-05,6.61,7.1,6.58,6.92,146700,10.9388906449938,11.7497917669373,10.8892436375278,11.4519097221417,88645.826297183,0.0,1.0
2009-03-06,6.15,6.68,6.0,6.68,114500,10.1776365305161,11.0547336624143,9.92940149318646,11.0547336624143,69188.4601978699,0.0,1.0
2009-03-09,6.21,6.4999,6.0,6.09,85700,10.276930545448,10.7566861275938,9.92940149318646,10.0783425155843,51785.5985935147,0.0,1.0
2009-03-10,7.03,7.04,6.3,6.38,130100,11.6339487495168,11.6504977520055,10.4258715678458,10.5582635877549,78615.0102335621,0.0,1.0
2009-03-11,6.85,7.42,6.72,7.11,78500,11.3360667047212,12.2793598465739,11.1209296723688,11.766340769426,47434.883192426,0.0,1.0
2009-03-12,7.83,8.0,6.47,6.79,144700,12.9578689486083,13.2392019909153,10.7072046101527,11.2367726897893,87437.2942413256,0.0,1.0
2009-03-13,7.73,8.0,7.39,7.92,61700,12.7923789237219,13.2392019909153,12.229712839108,13.1068099710061,37283.2139232189,0.0,1.0
2009-03-16,7.42,8.2,7.35,7.84,80200,12.2793598465739,13.5701820406882,12.1635168291534,12.974417951097,48462.1354399054,0.0,1.0
2009-03-17,8.17,8.18,7.08,7.4,90600,13.5205350332222,13.5370840357109,11.71669376196,12.2462618415966,54746.5021303669,0.0,1.0
2009-03-18,9.97,9.97,8.0,8.17,156500,16.4993554811782,16.4993554811782,13.2392019909153,13.5205350332222,94567.6333708873,0.0,1.0
2009-03-19,10.47,11.0,9.99,10.0,190800,17.3268056056104,18.2039027375085,16.5324534861555,16.5490024886441,115293.958128852,0.0,1.0
2009-03-20,8.69,10.62,8.55,10.57,188700,14.3810831626317,17.57504064294,14.1493971277907,17.4922956304968,114024.999470201,0.0,1.0
2009-03-23,10.08,10.2,8.81,9.0,104500,16.6813945085533,16.879982538417,14.5796711924955,14.8941022397797,63145.7999185797,0.0,1.0
2009-03-24,9.33,10.13,9.22,9.93,102000,15.440219321905,16.7641395209965,15.2581802945299,16.4331594712236,61635.1348487571,0.0,1.0
2009-03-25,9.69,9.95,9.09,9.45,138800,16.0359834114961,16.4662574762009,15.0430432621775,15.6388073517687,83872.1246765445,0.0,1.0
2009-03-26,9.42,10.0,8.94,9.85,115400,15.5891603443027,16.5490024886441,14.7948082248478,16.3007674513144,69732.2996230061,0.0,1.0
2009-03-27,8.59,9.25,8.58,9.25,87900,14.2155931377453,15.3078273019958,14.1990441352566,15.3078273019958,53114.9838549585,0.0,1.0
2009-03-30,7.85,8.49,7.63,8.49,110800,12.9909669535856,14.0501031128588,12.6268888988355,14.0501031128588,66952.6758945326,0.0,1.0
2009-03-31,7.76,8.22,7.52,7.99,116400,12.8420259311878,13.6032800456655,12.4448498714604,13.2226529884266,70336.565650935,0.0,1.0
2009-04-01,8.05,8.6,7.62,7.76,113900,13.3219470033585,14.2321421402339,12.6103398963468,12.8420259311878,68825.9005811124,0.0,1.0
2009-04-02,9.0,9.2293,8.19,8.28,243600,14.8941022397797,15.2735708668443,13.5536330381995,13.7025740605973,147199.204403503,0.0,1.0
2009-04-03,8.9,9.13,8.68,9.0,99300,14.7286122148933,15.1092392721321,14.3645341601431,14.8941022397797,60003.6165733489,0.0,1.0
2009-04-06,8.52,8.78,8.5,8.78,80300,14.0997501203248,14.5300241850295,14.0666521153475,14.5300241850295,48522.5620426981,0.0,1.0
2009-04-07,8.12,8.55,8.12,8.35,157000,13.437790020779,14.1493971277907,13.437790020779,13.8184170780178,94869.7663848521,0.0,1.0
2009-04-08,8.03,8.17,7.5202,8.17,69800,13.2888489983812,13.5205350332222,12.4451808515101,13.5205350332222,42177.7687494438,0.0,1.0
2009-04-09,9.0,9.13,8.2,8.27,114100,14.8941022397797,15.1092392721321,13.5701820406882,13.6860250581087,68946.7537866981,0.0,1.0
2009-04-13,9.29,9.45,8.78,8.84,80000,15.3740233119504,15.6388073517687,14.5300241850295,14.6293181999614,48341.2822343194,0.0,1.0
2009-04-14,8.95,9.12,8.9,9.12,76700,14.8113572273365,15.0926902696434,14.7286122148933,15.0926902696434,46347.2043421537,0.0,1.0
2009-04-15,9.17,9.2293,8.84,8.89,68400,15.1754352820866,15.2735708668443,14.6293181999614,14.7120632124046,41331.7963103433,0.0,1.0
2009-04-16,9.59,9.73,9.11,9.39,94000,15.8704933866097,16.1021794214507,15.0761412671548,15.5395133368368,56801.0066253254,0.0,1.0
2009-04-17,9.68,10.0,9.31,9.68,102100,16.0194344090075,16.5490024886441,15.4071213169277,16.0194344090075,61695.5614515502,0.0,1.0
2009-04-20,8.9,9.6,8.62,9.45,145600,14.7286122148933,15.8870423890983,14.2652401452112,15.6388073517687,87981.1336664612,0.0,1.0
2009-04-21,9.1,9.18,8.77,8.83,176300,15.0595922646661,15.1919842845753,14.5134751825409,14.6127691974727,106532.100723882,0.0,1.0
2009-04-22,8.19,9.08,8.06,8.9,221200,13.5536330381995,15.0264942596888,13.3384960058472,14.7286122148933,133663.645377894,0.0,1.0
2009-04-23,8.1,8.86,7.88,8.22,116400,13.4046920158017,14.6624162049387,13.0406139610516,13.6032800456655,70336.565650935,0.0,1.0
2009-04-24,8.16,8.4,7.74,8.17,87700,13.6363780506427,14.0374479933087,12.9345056509773,13.6530892982538,52479.6245265634,0.08,1.0
2009-04-27,7.72,8.15,7.46,8.0,111200,12.9010831557551,13.6196668030317,12.466590717867,13.3689980888654,66542.0096619596,0.0,1.0
2009-04-28,7.9,8.1,7.55,7.65,133200,13.2018856127546,13.5361105649763,12.6169919463668,12.7841044224776,79706.7957461601,0.0,1.0
2009-04-29,8.1,8.5,7.86,8.02,95500,13.5361105649763,14.2045604694195,13.1350406223103,13.4024205840876,57147.1395927796,0.0,1.0
2009-04-30,7.83,8.8,7.8,8.21,80500,13.084906879477,14.705897897752,13.0347731366438,13.7199342886982,48171.1490808251,0.0,1.0
2009-05-01,7.32,7.91,7.24,7.84,101500,12.2326332513119,13.2185968603657,12.0989432704232,13.1016181270881,60737.5357975617,0.0,1.0
2009-05-04,7.9,7.95,7.4,7.4,76600,13.2018856127546,13.28544185081,12.3663232322005,12.3663232322005,45837.3915477167,0.0,1.0
2009-05-05,7.95,8.16,7.51,7.84,159200,13.28544185081,13.6363780506427,12.5501469559224,13.1016181270881,95265.1793002154,0.0,1.0
2009-05-06,8.2,8.25,7.8712,8.04,70000,13.7032230410871,13.7867792791425,13.1537572196347,13.4358430793098,41887.9557224563,0.0,1.0
2009-05-07,8.15,8.4,7.58,8.06,65800,13.6196668030317,14.0374479933087,12.6671256892,13.4692655745319,39374.6783791089,0.0,1.0
2009-05-08,8.45,8.5,8.03,8.28,44200,14.1210042313641,14.2045604694195,13.4191318316987,13.8369130219757,26449.2520418939,0.0,1.0
2009-05-11,8.0,8.25,7.87,8.25,34600,13.3689980888654,13.7867792791425,13.1517518699214,13.7867792791425,20704.6181142428,0.0,1.0
2009-05-12,7.71,8.13,7.65,8.08,30600,12.8843719081441,13.5862443078095,12.7841044224776,13.5026880697541,18311.020644388,0.0,1.0
2009-05-13,7.5,7.68,7.03,7.67,150300,12.5334357083113,12.8342381653108,11.7480070705905,12.8175269176997,89939.4249297889,0.0,1.0
2009-05-14,7.97,8.01,7.52,7.57,70200,13.3188643460322,13.3857093364765,12.5668582035335,12.6504144415889,42007.6355959491,0.0,1.0
2009-05-15,7.63,7.96,7.5,7.96,72100,12.7506819272554,13.3021530984211,12.5334357083113,13.3021530984211,43144.5943941302,0.0,1.0
2009-05-18,8.04,8.05,7.64,7.76,70700,13.4358430793098,13.4525543269208,12.7673931748665,12.9679281461995,42306.8352796809,0.0,1.0
2009-05-19,7.88,7.94,7.56,7.94,55600,13.1684631175325,13.2687306031989,12.6337031939778,13.2687306031989,33271.0048309796,0.0,1.0
2009-05-20,7.86,7.97,7.7305,7.95,96000,13.1350406223103,13.3188643460322,12.9186299657468,13.28544185081,57446.3392765116,0.0,1.0
2009-05-21,7.62,7.92,7.5,7.77,79700,12.7339706796443,13.2353081079768,12.5334357083113,12.9846393938106,47692.4295868541,0.0,1.0
2009-05-22,7.5,7.76,7.36,7.7,68500,12.5334357083113,12.9679281461995,12.2994782417562,12.867660660533,40990.3566712611,0.0,1.0
2009-05-26,7.67,7.69,7.47,7.5,88700,12.8175269176997,12.8509494129219,12.4833019654781,12.5334357083113,53078.0238940271,0.0,1.0
2009-05-27,7.32,7.66,7.2503,7.66,95700,12.2326332513119,12.8008156700887,12.1161558554626,12.8008156700887,57266.8194662725,0.0,1.0
2009-05-28,7.41,7.5,7.01,7.42,88100,12.3830344798116,12.5334357083113,11.7145845753683,12.3997457274227,52718.9842735488,0.0,1.0
2009-05-29,7.75,7.75,7.27,7.46,121000,12.9512168985884,12.9512168985884,12.1490770132565,12.466590717867,72406.3234631032,0.0,1.0
2009-06-01,7.92,7.92,7.53,7.9,90500,13.2353081079768,13.2353081079768,12.5835694511446,13.2018856127546,54155.1427554614,0.0,1.0
2009-06-02,7.86,7.9,7.58,7.85,64100,13.1350406223103,13.2018856127546,12.6671256892,13.1183293746992,38357.3994544208,0.0,1.0
2009-06-03,7.73,7.89,7.59,7.8,31100,12.9177944033662,13.1851743651435,12.6838369368111,13.0347731366438,18610.22032812,0.0,1.0
2009-06-04,8.13,8.15,7.76,7.81,40600,13.5862443078095,13.6196668030317,12.9679281461995,13.0514843842549,24295.0143190247,0.0,1.0
2009-06-05,8.02,8.21,7.98,8.21,24900,13.4024205840876,13.7199342886982,13.3355755936433,13.7199342886982,14900.1442498452,0.0,1.0
2009-06-08,7.82,8.05,7.71,7.71,33800,13.068195631866,13.4525543269208,12.8843719081441,12.8843719081441,20225.8986202718,0.0,1.0
2009-06-09,7.69,8.0,7.66,7.9,48700,12.8509494129219,13.3689980888654,12.8008156700887,13.2018856127546,29142.0491954804,0.0,1.0
2009-06-10,7.75,7.78,7.4,7.66,84600,12.9512168985884,13.0013506414216,12.3663232322005,12.8008156700887,50624.5864874259,0.0,1.0
2009-06-11,7.88,8.21,7.63,7.8,48000,13.1684631175325,13.7199342886982,12.7506819272554,13.0347731366438,28723.1696382557,0.0,1.0
2009-06-12,8.11,8.11,7.68,7.78,33600,13.5528218125873,13.5528218125873,12.8342381653108,13.0013506414216,20106.2187467791,0.0,1.0
2009-06-15,7.55,8.09,7.43,8.09,51600,12.6169919463668,13.5193993173652,12.4164569750338,13.5193993173652,30877.4073611249,0.0,1.0
2009-06-16,7.53,7.75,7.5,7.71,33100,12.5835694511446,12.9512168985884,12.5334357083113,12.8843719081441,19807.0190630472,0.0,1.0
2009-06-17,7.54,8.0512,7.5,7.51,27900,12.6002806987557,13.4545596766342,12.5334357083113,12.5501469559224,16695.3423522362,0.0,1.0
2009-06-18,7.72,7.79,7.21,7.52,29000,12.9010831557551,13.0180618890327,12.04880952759,12.5668582035335,17353.5816564463,0.0,1.0
2009-06-19,7.23,7.8,7.21,7.8,110600,12.0822320228121,13.0347731366438,12.04880952759,13.0347731366438,66182.9700414814,0.0,1.0
2009-06-22,7.06,7.26,6.92,7.18,68800,11.7981408134237,12.1323657656454,11.5641833468686,11.9986757847567,41169.8764815002,0.0,1.0
2009-06-23,8.01,8.16,7.05,7.18,226700,13.3857093364765,13.6363780506427,11.7814295658127,11.9986757847567,135657.136604013,0.0,1.0
2009-06-24,7.55,8.1,7.52,8.1,51300,12.6169919463668,13.5361105649763,12.5668582035335,13.5361105649763,30697.8875508858,0.0,1.0
2009-06-25,7.73,7.8,7.57,7.64,70600,12.9177944033662,13.0347731366438,12.6504144415889,12.7673931748665,42246.9953429347,0.0,1.0
2009-06-26,7.67,8.0,7.52,7.68,303300,12.8175269176997,13.3689980888654,12.5668582035335,12.8342381653108,181494.52815173,0.0,1.0
2009-06-29,7.65,7.93,7.42,7.69,89500,12.7841044224776,13.2520193555879,12.3997457274227,12.8509494129219,53556.7433879977,0.0,1.0
2009-06-30,7.35,7.76,7.23,7.58,126300,12.2827669941451,12.9679281461995,12.0822320228121,12.6671256892,75577.8401106608,0.0,1.0
2009-07-01,7.2,7.54,7.06,7.46,113500,12.0320982799789,12.6002806987557,11.7981408134237,12.466590717867,67918.3282071257,0.0,1.0
2009-07-02,6.85,7.245,6.8,7.1,231800,11.447204613591,12.1072988942288,11.3636483755356,11.8649858038681,138708.973378077,0.0,1.0
2009-07-06,6.33,6.97,6.25,6.83,88500,10.5782197378148,11.647739584924,10.4445297569261,11.4137821183689,52958.3440205341,0.0,1.0
2009-07-07,6.07,6.42,6.05,6.35,115000,10.1437272999266,10.7286209663145,10.1103048047045,10.6116422330369,68815.9272583216,0.0,1.0
2009-07-08,6.1,6.45,6.01,6.19,118700,10.1938610427599,10.7787547091478,10.0434598142602,10.3442622712596,71030.0049179368,0.0,1.0
2009-07-09,6.06,6.35,6.04,6.17,66300,10.1270160523156,10.6116422330369,10.0935935570934,10.3108397760375,39673.8780628407,0.0,1.0
2009-07-10,6.16,6.16,5.88,6.04,51100,10.2941285284264,10.2941285284264,9.82621359531609,10.0935935570934,30578.2076773931,0.0,1.0
2009-07-13,6.64,6.68,6.23,6.23,64300,11.0962684137583,11.1631134042026,10.411107261704,10.411107261704,38477.0793279136,0.0,1.0
2009-07-14,6.26,6.75,6.26,6.61,74400,10.4612410045372,11.2800921374802,10.4612410045372,11.0461346709251,44520.9129392966,0.0,1.0
2009-07-15,6.41,6.46,6.15,6.34,98800,10.7119097187034,10.7954659567588,10.2774172808153,10.5949309854259,59121.8575054101,0.0,1.0
2009-07-16,6.41,6.48,6.29,6.39,67900,10.7119097187034,10.828888451981,10.5113747473704,10.6784872234813,40631.3170507829,0.0,1.0
2009-07-17,6.29,6.45,6.12,6.43,65000,10.6450647282591,10.9158453890733,10.357360276144,10.8819978064715,38407.4696055759,0.08,1.0
2009-07-20,6.34,6.49,6.1,6.35,106900,10.7296836847635,10.9835405542769,10.3235126935422,10.7466074760644,63165.5153974782,0.0,1.0
2009-07-21,6.27,6.49,5.82,6.4,132800,10.6112171456573,10.9835405542769,9.84964653711733,10.8312264325689,78469.4148249307,0.0,1.0
2009-07-22,5.71,6.26,5.65,6.14,172900,9.66348483280755,10.5942933543564,9.56194208500222,10.3912078587458,102163.869150832,0.0,1.0
2009-07-23,5.8,5.9,5.69,5.69,144900,9.81579895451555,9.98503686752444,9.62963725020577,9.62963725020577,85619.1130130454,0.0,1.0
2009-07-24,5.76,6.02,5.63,5.76,70000,9.74810378931199,10.1881223631351,9.52809450240044,9.74810378931199,41361.8903444664,0.0,1.0
2009-07-27,5.92,6.0,5.76,5.77,37600,10.0188844501262,10.1542747805333,9.74810378931199,9.76502758061288,22217.2439564563,0.0,1.0
2009-07-28,6.0,6.0,5.78,5.9,45300,10.1542747805333,10.1542747805333,9.78195137191377,9.98503686752444,26767.0518943476,0.0,1.0
2009-07-29,6.33,6.45,5.79,5.97,110500,10.7127598934627,10.9158453890733,9.79887516321466,10.1035034066307,65292.6983294789,0.0,1.0
2009-07-30,6.34,6.42,6.22,6.41,63900,10.7296836847635,10.8650740151707,10.5265981891529,10.8481502238698,37757.4970430202,0.0,1.0
2009-07-31,6.25,6.4,6.25,6.29,91700,10.5773695630555,10.8312264325689,10.5773695630555,10.6450647282591,54184.0763512512,0.0,1.0
2009-08-03,6.2,6.47,6.16,6.31,79300,10.4927506065511,10.9496929716751,10.4250554413475,10.6789123108609,46857.1129188027,0.0,1.0
2009-08-04,6.41,6.41,6.07,6.13,51300,10.8481502238698,10.8481502238698,10.2727413196395,10.3742840674449,30312.356781016,0.0,1.0
2009-08-05,6.33,6.43,6.21,6.43,70900,10.7127598934627,10.8819978064715,10.509674397852,10.8819978064715,41893.6860774665,0.0,1.0
2009-08-06,6.29,6.45,6.16,6.38,80100,10.6450647282591,10.9158453890733,10.4250554413475,10.7973788499671,47329.8202370251,0.0,1.0
2009-08-07,6.4,6.5,6.34,6.4,120900,10.8312264325689,11.0004643455778,10.7296836847635,10.8312264325689,71437.8934663711,0.0,1.0
2009-08-10,6.35,6.43,6.35,6.37,141300,10.7466074760644,10.8819978064715,10.7466074760644,10.7804550586662,83491.9300810446,0.0,1.0
2009-08-11,6.24,6.41,6.02,6.31,77900,10.5604457717547,10.8481502238698,10.1881223631351,10.6789123108609,46029.8751119131,0.0,1.0
2009-08-12,6.28,6.35,6.19,6.26,58700,10.6281409369582,10.7466074760644,10.4758268152502,10.5942933543564,34684.899474574,0.0,1.0
2009-08-13,6.34,6.34,6.1611,6.33,31700,10.7296836847635,10.7296836847635,10.4269170583906,10.7127598934627,18731.0274845656,0.0,1.0
2009-08-14,6.35,6.35,6.25,6.35,72900,10.7466074760644,10.7466074760644,10.5773695630555,10.7466074760644,43075.454373023,0.0,1.0
2009-08-17,6.18,6.29,6.12,6.25,21300,10.4589030239493,10.6450647282591,10.357360276144,10.5773695630555,12585.8323476734,0.0,1.0
2009-08-18,6.19,6.2,6.11,6.19,116800,10.4758268152502,10.4927506065511,10.3404364848431,10.4758268152502,69015.2684604812,0.0,1.0
2009-08-19,6.38,6.4,6.12,6.12,32800,10.7973788499671,10.8312264325689,10.357360276144,10.357360276144,19381.0000471214,0.0,1.0
2009-08-20,6.41,6.41,6.27,6.33,34900,10.8481502238698,10.8481502238698,10.6112171456573,10.7127598934627,20621.8567574553,0.0,1.0
2009-08-21,6.41,6.57,6.39,6.51,118900,10.8481502238698,11.118930884684,10.814302641268,11.0173881368787,70256.1251708149,0.0,1.0
2009-08-24,6.24,6.45,5.95,6.41,98500,10.5604457717547,10.9158453890733,10.0696558240289,10.8481502238698,58202.0885561418,0.0,1.0
2009-08-25,6.33,6.39,6.23,6.28,37100,10.7127598934627,10.814302641268,10.5435219804538,10.6281409369582,21921.8018825671,0.0,1.0
2009-08-26,6.3,6.31,6.22,6.29,32700,10.66198851956,10.6789123108609,10.5265981891529,10.6450647282591,19321.9116323436,0.0,1.0
2009-08-27,6.3,6.38,6.11,6.26,20900,10.66198851956,10.7973788499671,10.3404364848431,10.5942933543564,12349.4786885621,0.0,1.0
2009-08-28,6.09,6.36,6.01,6.35,49900,10.3065889022413,10.7635312673653,10.1711985718342,10.7466074760644,29485.1189741268,0.0,1.0
2009-08-31,6.22,6.23,6.04,6.04,53800,10.5265981891529,10.5435219804538,10.2219699457369,10.2219699457369,31789.5671504613,0.0,1.0
2009-09-01,6.16,6.29,6.08,6.14,53700,10.4250554413475,10.6450647282591,10.2896651109404,10.3912078587458,31730.4787356837,0.0,1.0
2009-09-02,5.95,6.14,5.95,6.14,16900,10.0696558240289,10.3912078587458,10.0696558240289,10.3912078587458,9985.94209744973,0.0,1.0
2009-09-03,6.09,6.09,5.98,5.98,18600,10.3065889022413,10.3065889022413,10.1204271979315,10.1204271979315,10990.4451486725,0.0,1.0
2009-09-04,6.19,6.2,6.01,6.09,28100,10.4758268152502,10.4927506065511,10.1711985718342,10.3065889022413,16603.8445525644,0.0,1.0
2009-09-08,6.24,6.28,6.053,6.26,18000,10.5604457717547,10.6281409369582,10.243970874428,10.5942933543564,10635.9146600056,0.0,1.0
2009-09-09,6.31,6.37,6.16,6.21,27600,10.6789123108609,10.7804550586662,10.4250554413475,10.509674397852,16308.4024786753,0.0,1.0
2009-09-10,6.35,6.4,6.25,6.29,55000,10.7466074760644,10.8312264325689,10.5773695630555,10.6450647282591,32498.6281277951,0.0,1.0
2009-09-11,6.28,6.41,6.24,6.4,14700,10.6281409369582,10.8481502238698,10.5604457717547,10.8312264325689,8685.99697233795,0.0,1.0
2009-09-14,6.31,6.33,6.11,6.24,32600,10.6789123108609,10.7127598934627,10.3404364848431,10.5604457717547,19262.8232175657,0.0,1.0
2009-09-15,6.27,6.28,6.17,6.28,21500,10.6112171456573,10.6281409369582,10.4419792326484,10.6281409369582,12704.009177229,0.0,1.0
2009-09-16,6.54,6.57,6.24,6.3,79100,11.0681595107813,11.118930884684,10.5604457717547,10.66198851956,46738.9360892471,0.0,1.0
2009-09-17,6.51,6.65,6.43,6.55,46300,11.0173881368787,11.2543212150911,10.8819978064715,11.0850833020822,27357.9360421255,0.0,1.0
2009-09-18,6.44,6.74,6.41,6.53,106900,10.8989215977724,11.4066353367991,10.8481502238698,11.0512357194804,63165.5153974782,0.0,1.0
2009-09-21,5.36,6.37,5.14,6.02,518800,9.07115213727644,10.7804550586662,8.69882872865688,10.1881223631351,306550.695867274,0.0,1.0
2009-09-22,5.18,5.5,5.18,5.43,323100,8.76652389386044,9.30808521548888,8.76652389386044,9.18961867638266,190914.668147101,0.0,1.0
2009-09-23,5.19,5.38,5.0,5.15,188300,8.78344768516133,9.10499971987822,8.46189565044444,8.71575251995777,111263.485026615,0.0,1.0
2009-09-24,4.52,5.37,4.41,5.23,653800,7.64955366800177,9.08807592857733,7.46339196369199,8.85114285036488,386320.055817316,0.0,1.0
2009-09-25,4.95,4.95,4.11,4.5,3942600,8.37727669393999,8.37727669393999,6.95567822466533,7.61570608539999,2329619.8410299,0.0,1.0
2009-09-28,5.04,5.3,4.817,5.28,728300,8.52959081564799,8.9696093894711,8.15219026963817,8.93576180686933,430340.924826784,0.0,1.0
2009-09-29,4.75,5.15,4.75,5.14,532800,8.03880086792222,8.71575251995777,8.03880086792222,8.69882872865688,314823.073936167,0.0,1.0
2009-09-30,4.7,4.83,4.6607,4.73,326000,7.95418191141777,8.17419119832933,7.88767141160528,8.00495328532044,192628.232175658,0.0,1.0
2009-10-01,4.65,4.78,4.54,4.68,292300,7.86956295491333,8.08957224182488,7.68340125060355,7.92033432881599,172715.436395536,0.0,1.0
2009-10-02,4.59,4.85,4.55,4.57,200800,7.76802020710799,8.2080387809311,7.70032504190444,7.73417262450622,118649.536873841,0.0,1.0
2009-10-05,4.58,4.73,4.42,4.63,306700,7.7510964158071,8.00495328532044,7.48031575499288,7.83571537231155,181224.168123541,0.0,1.0
2009-10-06,4.57,4.74,4.51,4.64,507400,7.73417262450622,8.02187707662133,7.63262987670088,7.85263916361244,299814.616582603,0.0,1.0
2009-10-07,4.7,4.72,4.56,4.56,150800,7.95418191141777,7.98802949401955,7.71724883320533,7.71724883320533,89105.3294849362,0.0,1.0
2009-10-08,4.67,4.76,4.64,4.75,119300,7.9034105375151,8.0557246592231,7.85263916361244,8.03880086792222,70492.4788299263,0.0,1.0
2009-10-09,4.71,4.72,4.64,4.66,146000,7.97110570271866,7.98802949401955,7.85263916361244,7.88648674621422,86269.0855756013,0.0,1.0
2009-10-12,4.65,4.73,4.63,4.71,111800,7.86956295491333,8.00495328532044,7.83571537231155,7.97110570271866,66060.8477215906,0.0,1.0
2009-10-13,4.65,4.67,4.53,4.67,143300,7.86956295491333,7.9034105375151,7.66647745930266,7.9034105375151,84673.6983766005,0.0,1.0
2009-10-14,4.76,4.76,4.66,4.7,191000,8.0557246592231,8.0557246592231,7.88648674621422,7.95418191141777,112858.872225616,0.0,1.0
2009-10-15,4.69,4.74,4.57,4.74,173100,7.93725812011688,8.02187707662133,7.73417262450622,8.02187707662133,102282.045980388,0.0,1.0
2009-10-16,4.6,4.69,4.56,4.63,100100,7.78494399840888,7.93725812011688,7.71724883320533,7.83571537231155,59147.503192587,0.0,1.0
2009-10-19,4.64,4.64,4.52,4.63,128000,7.85263916361244,7.85263916361244,7.64955366800177,7.83571537231155,75633.1709155957,0.0,1.0
2009-10-20,4.63,4.63,4.49,4.63,226800,7.83571537231155,7.83571537231155,7.59878229409911,7.83571537231155,134012.524716071,0.0,1.0
2009-10-21,4.51,4.69,4.45,4.63,96000,7.63262987670088,7.93725812011688,7.53108712889555,7.83571537231155,56724.8781866968,0.0,1.0
2009-10-22,4.4,4.51,4.32,4.51,184700,7.44646817239111,7.63262987670088,7.31107784198399,7.63262987670088,109136.302094613,0.0,1.0
2009-10-23,4.29,4.42,4.25,4.4,221600,7.32800163328488,7.55006228883897,7.25967527772978,7.51589911106142,129730.320430326,0.04,1.0
2009-10-26,4.23,4.37,4.22,4.27,225200,7.22551209995223,7.46465434439509,7.20843051106345,7.29383845550733,131837.852711685,0.0,1.0
2009-10-27,4.29,4.33,4.23,4.26,314400,7.32800163328488,7.39632798883999,7.22551209995223,7.27675686661855,184057.819238694,0.0,1.0
2009-10-28,4.13,4.47,3.96,4.41,559100,7.05469621106447,7.63547023328285,6.76430919995528,7.53298069995019,327311.47180774,0.0,1.0
2009-10-29,4.3,4.4,4.16,4.19,763500,7.34508322217366,7.51589911106142,7.1059409777308,7.15718574439712,446972.471338239,0.0,1.0
2009-10-30,3.87,4.25,3.867,4.2,2341500,6.61057489995629,7.25967527772978,6.60545042328966,7.1742673332859,1370774.12133397,0.0,1.0
2009-11-02,3.75,3.96,3.65,3.95,392100,6.40559583329098,6.76430919995528,6.23477994440322,6.7472276110665,229545.390978027,0.0,1.0
2009-11-03,3.8,3.8,3.61,3.73,381500,6.49100377773486,6.49100377773486,6.16645358884812,6.37143265551343,223339.879260692,0.0,1.0
2009-11-04,3.67,3.8,3.58,3.8,328500,6.26894312218077,6.49100377773486,6.11520882218179,6.49100377773486,192312.320674017,0.0,1.0
2009-11-05,3.65,3.81,3.53,3.72,503800,6.23477994440322,6.50808536662364,6.02980087773791,6.35435106662465,294937.43426353,0.0,1.0
2009-11-06,3.75,3.75,3.59,3.62,195400,6.40559583329098,6.40559583329098,6.13229041107057,6.18353517773689,114392.168827102,0.0,1.0
2009-11-09,3.77,3.8,3.71,3.8,220600,6.43975901106853,6.49100377773486,6.33726947773588,6.49100377773486,129144.894796615,0.0,1.0
2009-11-10,3.68,3.76,3.62,3.76,181400,6.28602471106955,6.42267742217976,6.18353517773689,6.42267742217976,106196.20995515,0.0,1.0
2009-11-11,3.63,3.73,3.52,3.73,304800,6.20061676662567,6.37143265551343,6.01271928884913,6.37143265551343,178437.733155069,0.0,1.0
2009-11-12,3.38,3.69,3.29,3.61,393000,5.77357704440627,6.30310629995833,5.61984274440729,6.16645358884812,230072.274048367,0.0,1.0
2009-11-13,3.37,3.4,3.05,3.16,303400,5.7564954555175,5.80774022218382,5.20988461107666,5.3977820888532,177618.137267874,0.0,1.0
2009-11-16,3.52,3.65,3.39,3.4,346200,6.01271928884913,6.23477994440322,5.79065863329505,5.80774022218382,202674.354390699,0.0,1.0
2009-11-17,3.45,3.61,3.38,3.51,296500,5.8931481666277,6.16645358884812,5.77357704440627,5.99563769996036,173578.700395269,0.0,1.0
2009-11-18,3.32,3.6,3.26,3.49,177800,5.67108751107362,6.14937199995934,5.56859797774096,5.96147452218281,104088.67767379,0.0,1.0
2009-11-19,3.15,3.37,3.02,3.3,467500,5.38070049996442,5.7564954555175,5.15863984441034,5.63692433329606,273686.483759826,0.0,1.0
2009-11-20,3.08,3.17,3.0,3.11,315400,5.26112937774299,5.41486367774198,5.12447666663279,5.31237414440932,184643.244872404,0.0,1.0
2009-11-23,3.28,3.33,3.12,3.12,189300,5.60276115551851,5.68816909996239,5.3294557332981,5.3294557332981,110821.072461465,0.0,1.0
2009-11-24,3.36,3.36,3.25,3.32,59533,5.73941386662872,5.73941386662872,5.55151638885218,5.67108751107362,34852.1442517085,0.0,1.0
2009-11-25,3.26,3.39,3.26,3.37,30507,5.56859797774096,5.79065863329505,5.56859797774096,5.7564954555175,17859.5798076171,0.0,1.0
2009-11-27,3.28,3.34,3.13,3.14,116800,5.60276115551851,5.70525068885117,5.34653732218687,5.36361891107565,68377.7140174282,0.0,1.0
2009-11-30,3.28,3.3,3.13,3.28,258100,5.60276115551851,5.63692433329606,5.34653732218687,5.60276115551851,151098.356060772,0.0,1.0
2009-12-01,3.29,3.42,3.25,3.32,480200,5.61984274440729,5.84190339996138,5.55151638885218,5.67108751107362,281121.389307954,0.0,1.0
2009-12-02,3.4,3.41,3.29,3.3,137900,5.80774022218382,5.8248218110726,5.61984274440729,5.63692433329606,80730.1948887273,0.0,1.0
2009-12-03,3.3,3.44,3.27,3.4,152200,5.63692433329606,5.87606657773893,5.58567956662974,5.80774022218382,89101.7814507925,0.0,1.0
2009-12-04,3.54,3.57,3.32,3.39,280300,6.04688246662669,6.09812723329301,5.67108751107362,5.79065863329505,164094.805129153,0.0,1.0
2009-12-07,3.65,3.65,3.51,3.53,160200,6.23477994440322,6.23477994440322,5.99563769996036,6.02980087773791,93785.1865204794,0.0,1.0
2009-12-08,3.43,3.67,3.43,3.61,306300,5.85898498885015,6.26894312218077,5.85898498885015,6.16645358884812,179315.871605636,0.0,1.0
2009-12-09,3.39,3.45,3.29,3.44,169800,5.79065863329505,5.8931481666277,5.61984274440729,5.87606657773893,99405.2726041035,0.0,1.0
2009-12-10,3.3,3.42,3.28,3.4,159500,5.63692433329606,5.84190339996138,5.60276115551851,5.80774022218382,93375.3885768818,0.0,1.0
2009-12-11,3.43,3.43,3.32,3.33,177600,5.85898498885015,5.85898498885015,5.67108751107362,5.68816909996239,103971.592547048,0.0,1.0
2009-12-14,3.63,3.64,3.45,3.46,209000,6.20061676662567,6.21769835551445,5.8931481666277,5.91022975551648,122353.957445569,0.0,1.0
2009-12-15,3.54,3.62,3.51,3.6,385700,6.04688246662669,6.18353517773689,5.99563769996036,6.14937199995934,225798.666922278,0.0,1.0
2009-12-16,3.62,3.65,3.56,3.56,219200,6.18353517773689,6.23477994440322,6.08104564440424,6.08104564440424,128325.29890942,0.0,1.0
2009-12-17,3.52,3.59,3.49,3.59,186100,6.01271928884913,6.13229041107057,5.96147452218281,6.13229041107057,108947.710433591,0.0,1.0
2009-12-18,3.67,3.76,3.53,3.56,1229400,6.26894312218077,6.42267742217976,6.02980087773791,6.08104564440424,719722.274084128,0.0,1.0
2009-12-21,3.7,3.73,3.58,3.68,319500,6.3201878888471,6.37143265551343,6.11520882218179,6.28602471106955,187043.489970619,0.0,1.0
2009-12-22,3.74,3.75,3.65,3.69,241400,6.38851424440221,6.40559583329098,6.23477994440322,6.30310629995833,141321.747977801,0.0,1.0
2009-12-23,3.9,4.37,3.76,3.76,382100,6.66181966662262,7.46465434439509,6.42267742217976,6.42267742217976,223691.134640919,0.0,1.0
2009-12-24,3.88,3.99,3.83,3.99,52000,6.62765648884507,6.8155539666216,6.54224854440119,6.8155539666216,30442.1329529646,0.0,1.0
2009-12-28,3.84,3.89,3.77,3.77,140400,6.55933013328996,6.64473807773385,6.43975901106853,6.43975901106853,82193.7589730044,0.0,1.0
2009-12-29,3.74,3.84,3.7,3.84,120700,6.38851424440221,6.55933013328996,6.3201878888471,6.55933013328996,70660.8739889004,0.0,1.0
2009-12-30,3.7,3.74,3.64,3.71,372000,6.3201878888471,6.38851424440221,6.21769835551445,6.33726947773588,217778.335740439,0.0,1.0
2009-12-31,3.89,3.9,3.7,3.71,255400,6.64473807773385,6.66181966662262,6.3201878888471,6.33726947773588,149517.706849753,0.0,1.0
2010-01-04,3.8,4.03,3.7,3.96,214000,6.49100377773486,6.88388032217671,6.3201878888471,6.76430919995528,125281.085614123,0.0,1.0
2010-01-05,3.69,3.81,3.61,3.78,228300,6.30310629995833,6.50808536662364,6.16645358884812,6.45684059995731,133652.672176189,0.0,1.0
2010-01-06,3.55,3.74,3.52,3.7,380900,6.06396405551546,6.38851424440221,6.01271928884913,6.3201878888471,222988.623880466,0.0,1.0
2010-01-07,3.49,3.6,3.45,3.56,238700,5.96147452218281,6.14937199995934,5.8931481666277,6.08104564440424,139741.098766782,0.0,1.0
2010-01-08,3.62,3.62,3.38,3.49,230800,6.18353517773689,6.18353517773689,5.77357704440627,5.96147452218281,135116.236260466,0.0,1.0
2010-01-11,3.58,3.7,3.51,3.62,171800,6.11520882218179,6.3201878888471,5.99563769996036,6.18353517773689,100576.123871525,0.0,1.0
2010-01-12,3.45,3.63,3.38,3.55,249200,5.8931481666277,6.20061676662567,5.77357704440627,6.06396405551546,145888.067920746,0.0,1.0
2010-01-13,3.65,3.7,3.43,3.48,262700,6.23477994440322,6.3201878888471,5.85898498885015,5.94439293329403,153791.313975842,0.0,1.0
2010-01-14,3.75,3.8,3.64,3.64,327800,6.40559583329098,6.49100377773486,6.21769835551445,6.21769835551445,191902.522730419,0.0,1.0
2010-01-15,3.8,3.82,3.71,3.77,277300,6.49100377773486,6.52516695551241,6.33726947773588,6.43975901106853,162338.528228021,0.0,1.0
2010-01-19,3.86,3.88,3.75,3.8,82600,6.59349331106752,6.62765648884507,6.40559583329098,6.49100377773486,48356.1573445168,0.0,1.0
2010-01-20,3.84,3.9,3.75,3.83,172200,6.55933013328996,6.66181966662262,6.40559583329098,6.54224854440119,100810.29412501,0.0,1.0
2010-01-21,3.82,4.14,3.82,3.84,574400,6.52516695551241,7.07177779995324,6.52516695551241,6.55933013328996,336268.484003517,0.0,1.0
2010-01-22,3.73,3.83,3.66,3.83,328700,6.37143265551343,6.54224854440119,6.251861533292,6.54224854440119,192429.405800759,0.0,1.0
2010-01-25,3.73,3.81,3.68,3.78,192700,6.37143265551343,6.50808536662364,6.28602471106955,6.45684059995731,112811.519616082,0.0,1.0
2010-01-26,3.59,3.77,3.58,3.7,257000,6.13229041107057,6.43975901106853,6.11520882218179,6.3201878888471,150454.38786369,0.0,1.0
2010-01-27,3.58,3.61,3.4,3.46,367200,6.11520882218179,6.16645358884812,5.80774022218382,5.91022975551648,214968.292698627,0.0,1.0
2010-01-28,3.5,3.76,3.49,3.58,225300,5.97855611107158,6.42267742217976,5.96147452218281,6.11520882218179,131896.395275056,0.0,1.0
2010-01-29,3.55,3.58,3.47,3.49,378900,6.13229041107057,6.18411258355849,5.99409795110278,6.02864606609473,219346.265397299,0.04,1.0
2010-02-01,3.8,4.19,3.73,3.73,456700,6.5641418484699,7.23783009081287,6.44322344599809,6.44322344599809,264384.902103317,0.0,1.0
2010-02-02,3.76,3.98,3.72,3.8,176400,6.49504561848601,6.87507488339742,6.42594938850212,6.5641418484699,102118.451348862,0.0,1.0
2010-02-03,3.67,3.76,3.62,3.75,322500,6.33957910102225,6.49504561848601,6.25320881354238,6.47777156099004,186696.148299364,0.0,1.0
2010-02-04,3.66,3.97,3.64,3.64,231100,6.32230504352627,6.85780082590145,6.28775692853433,6.28775692853433,133784.433711576,0.0,1.0
2010-02-05,3.62,3.74,3.6,3.7,284900,6.25320881354238,6.46049750349406,6.21866069855043,6.39140127351017,164929.403567407,0.0,1.0
2010-02-08,3.55,3.63,3.51,3.63,185800,6.13229041107057,6.27048287103835,6.06319418108667,6.27048287103835,107560.137531851,0.0,1.0
2010-02-09,3.63,3.6675,3.55,3.6,197500,6.27048287103835,6.33526058664825,6.13229041107057,6.21866069855043,114333.300121316,0.0,1.0
2010-02-10,3.7,3.75,3.61,3.62,256600,6.39140127351017,6.47777156099004,6.23593475604641,6.25320881354238,148546.454739897,0.0,1.0
2010-02-11,3.73,3.8,3.7,3.71,280800,6.44322344599809,6.5641418484699,6.39140127351017,6.40867533100614,162555.902147167,0.0,1.0
2010-02-12,3.74,3.79,3.61,3.7,217300,6.46049750349406,6.54686779097393,6.23593475604641,6.39140127351017,125795.575272719,0.0,1.0
2010-02-16,3.79,3.84,3.71,3.77,285200,6.54686779097393,6.6332380784538,6.40867533100614,6.51231967598198,165103.074403035,0.0,1.0
2010-02-17,3.73,3.82,3.675,3.82,45800,6.44322344599809,6.59868996346185,6.34821612977023,6.59868996346185,26513.7475724368,0.0,1.0
2010-02-18,3.77,3.85,3.71,3.71,124800,6.51231967598198,6.65051213594977,6.40867533100614,6.40867533100614,72247.0676209633,0.0,1.0
2010-02-19,3.76,3.8,3.68,3.77,137700,6.49504561848601,6.5641418484699,6.35685315851822,6.51231967598198,79714.9135529378,0.0,1.0
2010-02-22,3.73,3.81,3.7,3.78,51500,6.44322344599809,6.58141590596588,6.39140127351017,6.52959373347796,29813.4934493558,0.0,1.0
2010-02-23,3.69,3.7401,3.6,3.73,164400,6.37412721601419,6.46067024406902,6.21866069855043,6.44322344599809,95171.617923769,0.0,1.0
2010-02-24,3.77,3.78,3.69,3.71,68900,6.51231967598198,6.52959373347796,6.37412721601419,6.40867533100614,39886.4019157402,0.0,1.0
2010-02-25,3.74,3.75,3.66,3.71,69200,6.46049750349406,6.47777156099004,6.32230504352627,6.40867533100614,40060.0727513675,0.0,1.0
2010-02-26,3.76,3.76,3.65,3.73,286200,6.49504561848601,6.49504561848601,6.3050309860303,6.44322344599809,165681.977188459,0.0,1.0
2010-03-01,3.85,3.87,3.75,3.79,162200,6.65051213594977,6.68506025094172,6.47777156099004,6.54686779097393,93898.0317958353,0.0,1.0
2010-03-02,3.94,3.945,3.76,3.85,103600,6.80597865341353,6.81461568216152,6.49504561848601,6.65051213594977,59974.3285699663,0.0,1.0
2010-03-03,3.83,3.97,3.79,3.96,108000,6.61596402095782,6.85780082590145,6.54686779097393,6.84052676840548,62521.5008258336,0.0,1.0
2010-03-04,3.8,3.87,3.76,3.83,78100,6.5641418484699,6.68506025094172,6.49504561848601,6.61596402095782,45212.3075416445,0.0,1.0
2010-03-05,3.9,3.91,3.77,3.82,134100,6.73688242342964,6.75415648092561,6.51231967598198,6.59868996346185,77630.86352541,0.0,1.0
2010-03-08,3.92,3.94,3.85,3.89,130200,6.77143053842158,6.80597865341353,6.65051213594977,6.71960836593366,75373.142662255,0.0,1.0
2010-03-09,4.0,4.1,3.82,3.9,246500,6.90962299838937,7.0823635733491,6.59868996346185,6.73688242342964,142699.536607111,0.0,1.0
2010-03-10,4.12,4.23,4.0,4.0,201300,7.11691168834105,7.30692632079676,6.90962299838937,6.90962299838937,116533.130705929,0.0,1.0
2010-03-11,4.25,4.25,4.025,4.09,246000,7.34147443578871,7.34147443578871,6.9528081421293,7.06508951585313,142410.085214399,0.0,1.0
2010-03-12,4.22,4.39,4.21,4.26,249700,7.28965226330079,7.58331124073233,7.27237820580481,7.35874849328468,144552.025520469,0.0,1.0
2010-03-15,4.29,4.32,4.13,4.22,138300,7.4105706657726,7.46239283826052,7.13418574583703,7.28965226330079,80062.2552241925,0.0,1.0
2010-03-16,4.35,4.36,4.29,4.31,213900,7.51421501074844,7.53148906824442,7.4105706657726,7.44511878076455,123827.305802276,0.0,1.0
2010-03-17,4.41,4.66,4.32,4.36,1234700,7.61785935572428,8.04971079312362,7.46239283826052,7.53148906824442,714771.269163489,0.0,1.0
2010-03-18,4.44,4.52,4.4,4.44,247400,7.6696815282122,7.80787398817999,7.60058529822831,7.6696815282122,143220.549113993,0.0,1.0
2010-03-19,4.5,4.53,4.33,4.47,527800,7.77332587318804,7.82514804567596,7.47966689575649,7.72150370070012,305544.890146991,0.0,1.0
2010-03-22,4.61,4.63,4.4,4.5,134200,7.96334050564375,7.9978886206357,7.60058529822831,7.77332587318804,77688.7538039525,0.0,1.0
2010-03-23,4.63,4.668,4.43,4.63,196500,7.9978886206357,8.0635300391204,7.65240747071623,7.9978886206357,113754.397335892,0.0,1.0
2010-03-24,4.63,4.7255,4.6,4.61,134400,7.9978886206357,8.16285586972224,7.94606644814778,7.96334050564375,77804.5343610374,0.0,1.0
2010-03-25,4.52,4.81,4.5,4.7,156800,7.80787398817999,8.30882165556322,7.77332587318804,8.11880702310751,90771.9567545436,0.0,1.0
2010-03-26,4.46,4.55,4.41,4.55,186900,7.70422964320415,7.85969616066791,7.61785935572428,7.85969616066791,108196.930595818,0.0,1.0
2010-03-29,4.38,4.52,4.33,4.52,99000,7.56603718323636,7.80787398817999,7.47966689575649,7.80787398817999,57311.3757570142,0.0,1.0
2010-03-30,4.36,4.41,4.33,4.37,89900,7.53148906824442,7.61785935572428,7.47966689575649,7.54876312574039,52043.3604096522,0.0,1.0
2010-03-31,4.42,4.49,4.37,4.37,158100,7.63513341322026,7.75605181569207,7.54876312574039,7.54876312574039,91524.5303755952,0.0,1.0
2010-04-01,4.45,4.55,4.4,4.42,77900,7.68695558570818,7.85969616066791,7.60058529822831,7.63513341322026,45096.5269845596,0.0,1.0
2010-04-05,4.78,4.78,4.45,4.45,249300,8.2569994830753,8.2569994830753,7.68695558570818,7.68695558570818,144320.464406299,0.0,1.0
2010-04-06,4.77,4.83,4.51,4.59,139000,8.23972542557932,8.34336977055517,7.79059993068402,7.9287923906518,80467.4871739896,0.0,1.0
2010-04-07,4.84,4.84,4.71,4.81,139700,8.36064382805114,8.36064382805114,8.13608108060348,8.30882165556322,80872.7191237866,0.0,1.0
2010-04-08,4.9,4.92,4.77,4.85,188600,8.46428817302698,8.49883628801893,8.23972542557932,8.37791788554711,109181.065331039,0.0,1.0
2010-04-09,4.9,4.95,4.8,4.95,158900,8.46428817302698,8.55065846050685,8.29154759806725,8.55065846050685,91987.6526039348,0.0,1.0
2010-04-12,5.06,5.2,4.85,4.92,194300,8.74067309296255,8.98250989790618,8.37791788554711,8.49883628801893,112480.811207958,0.0,1.0
2010-04-13,5.14,5.14,4.98,5.08,176900,8.87886555293034,8.87886555293034,8.60248063299477,8.7752212079545,102407.902741574,0.0,1.0
2010-04-14,5.35,5.36,5.14,5.15,155100,9.24162076034578,9.25889481784176,8.87886555293034,8.89613961042632,89787.8220193222,0.0,1.0
2010-04-15,5.34,5.45,5.24,5.36,203300,9.22434670284981,9.41436133530552,9.05160612789008,9.25889481784176,117690.936276778,0.0,1.0
2010-04-16,5.35,5.37,5.19,5.34,167300,9.24162076034578,9.27616887533773,8.96523584041021,9.22434670284981,96850.4360014997,0.0,1.0
2010-04-19,5.31,5.38,5.18,5.34,213100,9.17252453036189,9.2934429328337,8.94796178291423,9.22434670284981,123364.183573936,0.0,1.0
2010-04-20,5.4,5.5,5.21,5.35,183000,9.32799104782565,9.50073162278538,8.99978395540216,9.24162076034578,105939.209732663,0.0,1.0
2010-04-21,5.47,5.56,5.35,5.56,304000,9.44890945029746,9.60437596776123,9.24162076034578,9.60437596776123,175986.446769013,0.0,1.0
2010-04-22,5.25,5.46,5.08,5.4,386700,9.06888018538605,9.43163539280149,8.7752212079545,9.32799104782565,223861.70712361,0.0,1.0
2010-04-23,5.31,5.34,5.16,5.26,148200,9.24162076034578,9.2938333070144,8.98055802700268,9.15459984923142,85151.9468724181,0.04,1.0
2010-04-26,4.97,5.41,4.95,5.23,377800,8.64987856476809,9.41566258257452,8.61507020032234,9.1023873025628,217074.261325233,0.0,1.0
2010-04-27,4.98,5.09,4.84,4.96,319700,8.66728274699096,8.85872875144257,8.42362419587073,8.63247438254522,183691.48053382,0.0,1.0
2010-04-28,4.99,5.13,4.91,5.02,86600,8.68468692921384,8.92834548033406,8.54545347143085,8.73689947588245,49758.1551899555,0.0,1.0
2010-04-29,5.12,5.2,4.97,5.05,176300,8.91094129811119,9.05017475589418,8.64987856476809,8.78911202255108,101297.49145484,0.0,1.0
2010-04-30,5.04,5.15,4.95,5.1,244800,8.7717078403282,8.96315384477981,8.61507020032234,8.87613293366544,140655.847465371,0.0,1.0
2010-05-03,5.02,5.14,4.94,5.12,162600,8.73689947588245,8.94574966255693,8.59766601809947,8.91094129811119,93425.820252734,0.0,1.0
2010-05-04,4.86,4.97,4.75,4.96,179800,8.45843256031648,8.64987856476809,8.26698655586487,8.63247438254522,103308.502345889,0.0,1.0
2010-05-05,4.78,4.965,4.75,4.84,106500,8.31919910253349,8.64117647365665,8.26698655586487,8.42362419587073,61192.1885419199,0.0,1.0
2010-05-06,4.55,5.0,4.36,4.73,200900,7.9189029114074,8.70209111143671,7.58822344917281,8.23217819141913,115432.025146213,0.0,1.0
2010-05-07,4.4,4.6699,4.36,4.51,174200,7.6578401780643,8.12757905625966,7.58822344917281,7.84928618251591,100090.884920211,0.0,1.0
2010-05-10,4.99,5.0,4.55,4.55,250900,8.68468692921384,8.70209111143671,7.9189029114074,7.9189029114074,144160.752161199,0.0,1.0
2010-05-11,5.06,5.13,4.8,4.88,125400,8.80651620477395,8.92834548033406,8.35400746697924,8.49324092476223,72051.6473535845,0.0,1.0
2010-05-12,5.27,5.36,4.99,5.09,221300,9.17200403145429,9.32864167146015,8.68468692921384,8.85872875144257,127153.345768327,0.0,1.0
2010-05-13,5.12,5.3,5.01,5.24,134600,8.91094129811119,9.22421657812291,8.71949529365958,9.11979148478567,77337.7331243419,0.0,1.0
2010-05-14,4.91,5.08,4.85,5.08,90600,8.54545347143085,8.8413245692197,8.44102837809361,8.8413245692197,52056.4533511543,0.0,1.0
2010-05-17,4.94,5.08,4.84,4.94,92300,8.59766601809947,8.8413245692197,8.42362419587073,8.59766601809947,53033.2300696639,0.0,1.0
2010-05-18,4.77,4.98,4.75,4.98,99500,8.30179492031062,8.66728274699096,8.26698655586487,8.66728274699096,57170.1667598218,0.0,1.0
2010-05-19,4.78,4.82,4.74,4.77,102300,8.31919910253349,8.38881583142499,8.249582373642,8.30179492031062,58778.9754726611,0.0,1.0
2010-05-20,4.5,4.78,4.47,4.67,220200,7.83188200029304,8.31919910253349,7.77966945362442,8.12775309808189,126521.313773998,0.0,1.0
2010-05-21,4.52,4.66,4.38,4.42,217300,7.86669036473878,8.11034891585901,7.62303181361856,7.69264854251005,124855.047607129,0.0,1.0
2010-05-24,4.44,4.63,4.43,4.52,127700,7.7274569069558,8.05813636919039,7.71005272473292,7.86669036473878,73373.1687962738,0.0,1.0
2010-05-25,4.49,4.53,4.26,4.34,138700,7.81447781807016,7.88409454696166,7.41418162694408,7.55341508472706,79693.4887395708,0.0,1.0
2010-05-26,4.54,4.64,4.46,4.51,479900,7.90149872918453,8.07554055141327,7.76226527140154,7.84928618251591,275738.321889834,0.0,1.0
2010-05-27,4.83,4.85,4.44,4.66,137600,8.40622001364786,8.44102837809361,7.7274569069558,8.11034891585901,79061.4567452411,0.0,1.0
2010-05-28,4.69,4.81,4.57,4.81,164400,8.16256146252763,8.37141164920211,7.95371127585315,8.37141164920211,94460.0544252735,0.0,1.0
2010-06-01,4.47,4.69,4.46,4.66,163400,7.77966945362442,8.16256146252763,7.76226527140154,8.11034891585901,93885.4798849737,0.0,1.0
2010-06-02,4.63,4.63,4.44,4.48,97600,8.05813636919039,8.05813636919039,7.7274569069558,7.79707363584729,56078.4751332524,0.0,1.0
2010-06-03,4.72,4.75,4.53,4.62,108300,8.21477400919625,8.26698655586487,7.88409454696166,8.04073218696752,62226.4227144594,0.0,1.0
2010-06-04,4.32,4.64,4.3,4.59,177200,7.51860672028132,8.07554055141327,7.48379835583557,7.9885196402989,101814.60854111,0.0,1.0
2010-06-07,4.13,4.42,4.09,4.33,137800,7.18792725804672,7.69264854251005,7.11831052915523,7.53601090250419,79176.371653301,0.0,1.0
2010-06-08,4.08,4.22,3.99,4.19,124900,7.10090634693235,7.34456489805258,6.94426870692649,7.29235235138396,71764.3600834347,0.0,1.0
2010-06-09,3.98,4.19,3.93,4.13,123700,6.92686452470362,7.29235235138396,6.83984361358925,7.18792725804672,71074.870635075,0.0,1.0
2010-06-10,4.045,4.16,3.94,4.05,143700,7.0399917091523,7.24013980471534,6.85724779581213,7.04869380026373,82566.3614410693,0.0,1.0
2010-06-11,4.16,4.17,3.98,3.98,70900,7.24013980471534,7.25754398693821,6.92686452470362,6.92686452470362,40737.3349072499,0.0,1.0
2010-06-14,4.15,4.28,4.13,4.2,86300,7.22273562249247,7.44898999138982,7.18792725804672,7.30975653360684,49585.7828278656,0.0,1.0
2010-06-15,4.31,4.36,4.1,4.21,77400,7.50120253805844,7.58822344917281,7.1357147113781,7.32716071582971,44472.0694191981,0.0,1.0
2010-06-16,4.45,4.48,4.27,4.27,93600,7.74486108917867,7.79707363584729,7.43158580916695,7.43158580916695,53780.1769720535,0.0,1.0
2010-06-17,4.49,4.53,4.42,4.49,78400,7.81447781807016,7.88409454696166,7.69264854251005,7.81447781807016,45046.6439594978,0.0,1.0
2010-06-18,4.58,4.62,4.48,4.52,289100,7.97111545807603,8.04073218696752,7.79707363584729,7.86669036473878,166109.499600648,0.0,1.0
2010-06-21,4.53,4.6901,4.46,4.66,85900,7.88409454696166,8.16273550434986,7.76226527140154,8.11034891585901,49355.9530117457,0.0,1.0
2010-06-22,4.49,4.75,4.47,4.56,121600,7.81447781807016,8.26698655586487,7.77966945362442,7.93630709363028,69868.2641004456,0.0,1.0
2010-06-23,4.53,4.6,4.45,4.47,114700,7.88409454696166,8.00592382252177,7.74486108917867,7.77966945362442,65903.6997723775,0.0,1.0
2010-06-24,4.46,4.56,4.44,4.51,134100,7.76226527140154,7.93630709363028,7.7274569069558,7.84928618251591,77050.4458541921,0.0,1.0
2010-06-25,4.92,4.93,4.46,4.5,1439900,8.56285765365372,8.58026183587659,7.76226527140154,7.83188200029304,827329.880577562,0.0,1.0
2010-06-28,4.65,4.77,4.41,4.75,317400,8.09294473363614,8.30179492031062,7.67524436028718,8.26698655586487,182369.95909113,0.0,1.0
2010-06-29,4.49,4.585,4.41,4.55,215800,7.81447781807016,7.97981754918746,7.67524436028718,7.9189029114074,123993.185796679,0.0,1.0
2010-06-30,4.53,4.7,4.46,4.5,173000,7.88409454696166,8.17996564475051,7.76226527140154,7.83188200029304,99401.395471851,0.0,1.0
2010-07-01,4.43,4.55,4.33,4.5,134400,7.71005272473292,7.9189029114074,7.53601090250419,7.83188200029304,77222.818216282,0.0,1.0
2010-07-02,4.53,4.58,4.34,4.48,147600,7.88409454696166,7.97111545807603,7.55341508472706,7.79707363584729,84807.2021482382,0.0,1.0
2010-07-06,4.47,4.62,4.33,4.6,175900,7.77966945362442,8.04073218696752,7.53601090250419,8.00592382252177,101067.66163872,0.0,1.0
2010-07-07,4.66,4.66,4.47,4.48,163900,8.11034891585901,8.11034891585901,7.77966945362442,7.79707363584729,94172.7671551236,0.0,1.0
2010-07-08,4.68,4.7499,4.6,4.7,172300,8.14515728030476,8.26681251404264,8.00592382252177,8.17996564475051,98999.1932936412,0.0,1.0
2010-07-09,4.82,4.84,4.65,4.65,149700,8.38881583142499,8.42362419587073,8.09294473363614,8.09294473363614,86013.8086828676,0.0,1.0
2010-07-12,4.75,4.94,4.66,4.8,186300,8.26698655586487,8.59766601809947,8.11034891585901,8.35400746697924,107043.236857837,0.0,1.0
2010-07-13,4.91,4.92,4.77,4.82,181300,8.54545347143085,8.56285765365372,8.30179492031062,8.38881583142499,104170.364156339,0.0,1.0
2010-07-14,4.89,4.93,4.8,4.87,118000,8.5106451069851,8.58026183587659,8.35400746697924,8.47583674253935,67799.7957553666,0.0,1.0
2010-07-15,4.82,4.93,4.74,4.89,207200,8.38881583142499,8.58026183587659,8.249582373642,8.5106451069851,119051.844750101,0.0,1.0
2010-07-16,4.44,4.78,4.42,4.73,214400,7.7274569069558,8.31919910253349,7.69264854251005,8.23217819141913,123188.781440259,0.0,1.0
2010-07-19,4.45,4.6,4.32,4.47,64600,7.74486108917867,8.00592382252177,7.51860672028132,7.77966945362442,37117.5153033617,0.0,1.0
2010-07-20,4.6,4.64,4.34,4.38,133800,8.00592382252177,8.07554055141327,7.55341508472706,7.62303181361856,76878.0734921021,0.0,1.0
2010-07-21,4.44,4.72,4.43,4.65,79600,7.7274569069558,8.21477400919625,7.71005272473292,8.09294473363614,45736.1334078575,0.0,1.0
2010-07-22,4.67,4.7,4.43,4.53,108200,8.12775309808189,8.17996564475051,7.71005272473292,7.88409454696166,62168.9652604293,0.0,1.0
2010-07-23,4.69,4.78,4.51,4.61,98800,8.23217819141913,8.3901517601244,7.91623105400858,8.09175724145889,56287.8972278563,0.04,1.0
2010-07-26,4.75,4.8,4.53,4.69,122200,8.33749390388931,8.42525699761446,7.95133629149864,8.23217819141913,69619.2413081381,0.0,1.0
2010-07-27,4.72,4.87,4.72,4.81,185600,8.28483604765422,8.54812532882967,8.28483604765422,8.44280961635949,105739.207747876,0.0,1.0
2010-07-28,4.52,4.75,4.5,4.72,69900,7.93378367275361,8.33749390388931,7.89867843526355,8.28483604765422,39823.1175731494,0.0,1.0
2010-07-29,4.57,4.68,4.48,4.54,101500,8.02154676647877,8.2146255726741,7.86357319777349,7.96888891024367,57826.1292371196,0.0,1.0
2010-07-30,4.59,4.6899,4.5,4.5,86900,8.05665200396882,8.23200266523168,7.89867843526355,7.89867843526355,49508.2820759182,0.0,1.0
2010-08-02,4.7,4.72,4.58,4.69,107900,8.24973081016416,8.28483604765422,8.03909938522379,8.23217819141913,61472.3088146326,0.0,1.0
2010-08-03,4.65,4.84,4.65,4.66,47200,8.16196771643901,8.49546747259458,8.16196771643901,8.17952033518404,26890.5743841581,0.0,1.0
2010-08-04,4.75,4.77,4.67,4.67,45600,8.33749390388931,8.37259914137937,8.19707295392907,8.19707295392907,25979.0294897798,0.0,1.0
2010-08-05,4.62,4.74,4.61,4.71,113300,8.10930986020391,8.31994128514428,8.09175724145889,8.26728342890919,64548.7728331592,0.0,1.0
2010-08-06,4.52,4.69,4.4299,4.55,81400,7.93378367275361,8.23217819141913,7.77563457786089,7.9864415289887,46374.846501493,0.0,1.0
2010-08-09,4.64,4.66,4.47,4.57,57400,8.14441509769397,8.17952033518404,7.84602057902846,8.02154676647877,32701.6730858194,0.0,1.0
2010-08-10,4.44,4.62,4.42,4.56,79000,7.79336272279337,8.10930986020391,7.75825748530331,8.00399414773373,45007.5291599256,0.0,1.0
2010-08-11,4.1,4.46,4.08,4.32,192700,7.19657368546235,7.82846796028343,7.16146844797229,7.58273129785301,109784.188216679,0.0,1.0
2010-08-12,4.25,4.37,4.04,4.04,298000,7.4598629666378,7.67049439157816,7.09125797299217,7.09125797299217,169775.236577947,0.0,1.0
2010-08-13,4.25,4.37,4.22,4.23,115800,7.4598629666378,7.67049439157816,7.40720511040271,7.42475772914774,65973.0617306251,0.0,1.0
2010-08-16,4.29,4.32,4.21,4.21,76400,7.53007344161792,7.58273129785301,7.38965249165768,7.38965249165768,43526.268706561,0.0,1.0
2010-08-17,4.33,4.37,4.25,4.36,108700,7.60028391659804,7.67049439157816,7.4598629666378,7.65294177283313,61928.0812618217,0.0,1.0
2010-08-18,4.26,4.35,4.25,4.34,59900,7.47741558538283,7.6353891540881,7.4598629666378,7.61783653534307,34125.9619832854,0.0,1.0
2010-08-19,4.25,4.26,4.15,4.23,357200,7.4598629666378,7.47741558538283,7.2843367791875,7.42475772914774,203502.397669942,0.0,1.0
2010-08-20,4.29,4.3,4.17,4.22,278200,7.53007344161792,7.54762606036295,7.31944201667756,7.40720511040271,158494.868510017,0.0,1.0
2010-08-23,4.25,4.34,4.23,4.34,167200,7.4598629666378,7.61783653534307,7.42475772914774,7.61783653534307,95256.4414625261,0.0,1.0
2010-08-24,4.25,4.26,4.14,4.18,127900,7.4598629666378,7.47741558538283,7.26678416044247,7.33699463542259,72866.6199943606,0.0,1.0
2010-08-25,4.31,4.33,4.16,4.22,162100,7.56517867910798,7.60028391659804,7.30188939793253,7.40720511040271,92350.8921116955,0.0,1.0
2010-08-26,4.25,4.38,4.21,4.32,139400,7.4598629666378,7.68804701032319,7.38965249165768,7.58273129785301,79418.3489227042,0.0,1.0
2010-08-27,4.36,4.37,4.23,4.32,90900,7.65294177283313,7.67049439157816,7.42475772914774,7.58273129785301,51787.1443118638,0.0,1.0
2010-08-30,4.24,4.33,4.21,4.33,212900,7.44231034789277,7.60028391659804,7.38965249165768,7.60028391659804,121292.442508205,0.0,1.0
2010-08-31,4.265,4.3504,4.23,4.25,150600,7.48619189475535,7.6360912588379,7.42475772914774,7.4598629666378,85799.1631833518,0.0,1.0
2010-09-01,4.47,4.47,4.23,4.35,137100,7.84602057902846,7.84602057902846,7.42475772914774,7.6353891540881,78108.0031370355,0.0,1.0
2010-09-02,4.5,4.5,4.39,4.45,40500,7.89867843526355,7.89867843526355,7.70559962906822,7.8109153415384,23073.4801389492,0.0,1.0
2010-09-03,4.55,4.63,4.44,4.5,83800,7.9864415289887,8.12686247894895,7.79336272279337,7.89867843526355,47742.1638430604,0.0,1.0
2010-09-07,4.29,4.51,4.26,4.51,80000,7.53007344161792,7.91623105400858,7.47741558538283,7.91623105400858,45577.244718912,0.0,1.0
2010-09-08,4.3,4.34,4.26,4.32,68500,7.54762606036295,7.61783653534307,7.47741558538283,7.58273129785301,39025.5157905684,0.0,1.0
2010-09-09,4.29,4.42,4.25,4.39,44000,7.53007344161792,7.75825748530331,7.4598629666378,7.70559962906822,25067.4845954016,0.0,1.0
2010-09-10,4.26,4.4,4.25,4.3,38500,7.47741558538283,7.72315224781325,7.4598629666378,7.54762606036295,21934.0490209764,0.0,1.0
2010-09-13,4.42,4.45,4.25,4.31,113500,7.75825748530331,7.8109153415384,7.4598629666378,7.56517867910798,64662.7159449564,0.0,1.0
2010-09-14,4.37,4.45,4.28,4.41,69600,7.67049439157816,7.8109153415384,7.51252082287289,7.74070486655828,39652.2029054535,0.0,1.0
2010-09-15,4.32,4.33,4.23,4.33,124600,7.58273129785301,7.60028391659804,7.42475772914774,7.60028391659804,70986.5586497055,0.0,1.0
2010-09-16,4.28,4.3,4.25,4.3,66400,7.51252082287289,7.54762606036295,7.4598629666378,7.54762606036295,37829.113116697,0.0,1.0
2010-09-17,4.28,4.36,4.25,4.34,156300,7.51252082287289,7.65294177283313,7.4598629666378,7.61783653534307,89046.5418695744,0.0,1.0
2010-09-20,4.42,4.43,4.245,4.28,122700,7.75825748530331,7.77581010404834,7.45108665726529,7.51252082287289,69904.0990876313,0.0,1.0
2010-09-21,4.33,4.47,4.33,4.42,67000,7.60028391659804,7.84602057902846,7.60028391659804,7.75825748530331,38170.9424520888,0.0,1.0
2010-09-22,4.28,4.41,4.24,4.32,74800,7.51252082287289,7.74070486655828,7.44231034789277,7.58273129785301,42614.7238121827,0.0,1.0
2010-09-23,4.25,4.41,4.22,4.25,114900,7.4598629666378,7.74070486655828,7.40720511040271,7.4598629666378,65460.3177275374,0.0,1.0
2010-09-24,4.5,4.5,4.28,4.33,102600,7.89867843526355,7.89867843526355,7.51252082287289,7.60028391659804,58452.8163520047,0.0,1.0
2010-09-27,4.38,4.48,4.36,4.48,49600,7.68804701032319,7.86357319777349,7.65294177283313,7.86357319777349,28257.8917257255,0.0,1.0
2010-09-28,4.45,4.45,4.37,4.41,63000,7.8109153415384,7.8109153415384,7.67049439157816,7.74070486655828,35892.0802161432,0.0,1.0
2010-09-29,4.53,4.55,4.34,4.42,80000,7.95133629149864,7.9864415289887,7.61783653534307,7.75825748530331,45577.244718912,0.0,1.0
2010-09-30,4.55,4.67,4.48,4.48,131500,7.9864415289887,8.19707295392907,7.86357319777349,7.86357319777349,74917.5960067117,0.0,1.0
2010-10-01,4.61,4.67,4.45,4.55,72300,8.09175724145889,8.19707295392907,7.8109153415384,7.9864415289887,41190.4349147167,0.0,1.0
2010-10-04,4.44,4.6,4.389,4.6,99400,7.79336272279337,8.07420462271385,7.70384436719372,8.07420462271385,56629.7265632482,0.0,1.0
2010-10-05,4.68,4.69,4.35,4.51,130000,8.2146255726741,8.23217819141913,7.6353891540881,7.91623105400858,74063.022668232,0.0,1.0
2010-10-06,4.68,4.71,4.52,4.64,167200,8.2146255726741,8.26728342890919,7.93378367275361,8.14441509769397,95256.4414625261,0.0,1.0
2010-10-07,4.7,4.74,4.57,4.71,108600,8.24973081016416,8.31994128514428,8.02154676647877,8.26728342890919,61871.109705923,0.0,1.0
2010-10-08,4.74,4.77,4.65,4.65,86000,8.31994128514428,8.37259914137937,8.16196771643901,8.16196771643901,48995.5380728304,0.0,1.0
2010-10-11,4.72,4.75,4.61,4.72,36400,8.28483604765422,8.33749390388931,8.09175724145889,8.28483604765422,20737.646347105,0.0,1.0
2010-10-12,4.69,4.74,4.65,4.69,34100,8.23217819141913,8.31994128514428,8.16196771643901,8.23217819141913,19427.3005614362,0.0,1.0
2010-10-13,4.83,4.87,4.58,4.71,134900,8.47791485384955,8.54812532882967,8.03909938522379,8.26728342890919,76854.6289072654,0.0,1.0
2010-10-14,4.88,4.9,4.69,4.81,63800,8.5656779475747,8.60078318506476,8.23217819141913,8.44280961635949,36347.8526633323,0.0,1.0
2010-10-15,4.8,4.95,4.7,4.95,169900,8.42525699761446,8.68854627878991,8.24973081016416,8.68854627878991,96794.6734717894,0.0,1.0
2010-10-18,4.96,4.98,4.81,4.83,49200,8.70609889753494,8.741204135025,8.44280961635949,8.47791485384955,28030.0055021309,0.0,1.0
2010-10-19,4.88,4.97,4.83,4.89,177400,8.5656779475747,8.72365151627997,8.47791485384955,8.58323056631973,101067.540164187,0.0,1.0
2010-10-20,4.8,4.91,4.79,4.91,105900,8.42525699761446,8.61833580380979,8.40770437886943,8.61833580380979,60332.8776966598,0.0,1.0
2010-10-21,4.7,4.87,4.67,4.84,221100,8.24973081016416,8.54812532882967,8.19707295392907,8.49546747259458,125964.110091893,0.0,1.0
2010-10-22,4.66,4.8,4.6,4.67,56400,8.24973081016416,8.49757680016909,8.14351110016204,8.26743409516451,31858.4940585195,0.04,1.0
2010-10-25,4.59,4.84,4.57,4.72,76600,8.12580781516169,8.5683899401705,8.09040124516099,8.35595052016627,43268.8057603297,0.0,1.0
2010-10-26,4.64,4.72,4.55,4.55,77600,8.21432424016345,8.35595052016627,8.05499467516028,8.05499467516028,43833.6726762609,0.0,1.0
2010-10-27,4.51,4.73,4.42,4.6,129600,7.98418153515887,8.37365380516662,7.8248519701557,8.14351110016204,73206.7523046831,0.0,1.0
2010-10-28,4.64,4.71,4.52,4.57,64100,8.21432424016345,8.33824723516592,8.00188482015922,8.09040124516099,36207.9693111897,0.0,1.0
2010-10-29,4.64,4.7365,4.61,4.61,74000,8.21432424016345,8.38516094041685,8.1612143851624,8.1612143851624,41800.1517789086,0.0,1.0
2010-11-01,4.47,4.69,4.37,4.68,119600,7.91336839515746,8.30284066516521,7.73633554515394,8.28513738016486,67558.0831453712,0.0,1.0
2010-11-02,4.66,4.67,4.47,4.55,120800,8.24973081016416,8.26743409516451,7.91336839515746,8.05499467516028,68235.9234444885,0.0,1.0
2010-11-03,4.67,4.71,4.635,4.65,89400,8.26743409516451,8.33824723516592,8.20547259766328,8.2320275251638,50499.102284249,0.0,1.0
2010-11-04,4.86,4.9,4.67,4.7,181700,8.6037965101712,8.67460965017261,8.26743409516451,8.32054395016556,102636.318624698,0.0,1.0
2010-11-05,4.77,4.89,4.73,4.89,107400,8.44446694516803,8.65690636517226,8.37365380516662,8.65690636517226,60666.7067710105,0.0,1.0
2010-11-08,4.74,4.87,4.67,4.79,55800,8.39135709016697,8.62149979517155,8.26743409516451,8.47987351516874,31519.5739089608,0.0,1.0
2010-11-09,4.6,4.75,4.56,4.74,40900,8.14351110016204,8.40906037516733,8.07269796016063,8.39135709016697,23103.056861586,0.0,1.0
2010-11-10,4.78,4.8,4.63,4.63,79400,8.46217023016838,8.49757680016909,8.1966209551631,8.1966209551631,44850.433124937,0.0,1.0
2010-11-11,4.72,4.785,4.71,4.71,33100,8.35595052016627,8.47102187266856,8.33824723516592,8.33824723516592,18697.0949173226,0.0,1.0
2010-11-12,4.58,4.68,4.58,4.66,65100,8.10810453016134,8.28513738016486,8.10810453016134,8.24973081016416,36772.8362271209,0.0,1.0
2010-11-15,4.58,4.7,4.54,4.63,44500,8.10810453016134,8.32054395016556,8.03729139015993,8.1966209551631,25136.5777589383,0.0,1.0
2010-11-16,4.46,4.59,4.42,4.52,117100,7.89566511015711,8.12580781516169,7.8248519701557,8.00188482015922,66145.9158555431,0.0,1.0
2010-11-17,4.46,4.55,4.39,4.49,46900,7.89566511015711,8.05499467516028,7.77174211515464,7.94877496515817,26492.2583571731,0.0,1.0
2010-11-18,4.54,4.65,4.44,4.53,66100,8.03729139015993,8.2320275251638,7.86025854015641,8.01958810515958,37337.7031430521,0.0,1.0
2010-11-19,4.49,4.55,4.47,4.54,97900,7.94877496515817,8.05499467516028,7.91336839515746,8.03729139015993,55300.4710696641,0.0,1.0
2010-11-22,4.42,4.51,4.38,4.45,171200,7.8248519701557,7.98418153515887,7.75403883015429,7.87796182515676,96705.2160074209,0.0,1.0
2010-11-23,4.34,4.44,4.29,4.34,115000,7.68322569015288,7.86025854015641,7.59470926515112,7.68322569015288,64959.6953320876,0.0,1.0
2010-11-24,4.4,4.46,4.34,4.39,72500,7.789445400155,7.89566511015711,7.68322569015288,7.77174211515464,40952.8514050118,0.0,1.0
2010-11-26,4.33,4.39,4.28,4.38,29800,7.66552240515253,7.77174211515464,7.57700598015077,7.75403883015429,16833.0340947497,0.0,1.0
2010-11-29,4.37,4.39,4.21,4.29,64300,7.73633554515394,7.77174211515464,7.4530829851483,7.59470926515112,36320.942694376,0.0,1.0
2010-11-30,4.35,4.36,4.21,4.31,155300,7.70092897515323,7.71863226015359,7.4530829851483,7.63011583515183,87723.8320441149,0.0,1.0
2010-12-01,4.4,4.46,4.28,4.41,202300,7.789445400155,7.89566511015711,7.57700598015077,7.80714868515535,114272.577092881,0.0,1.0
2010-12-02,4.4,4.46,4.38,4.42,116200,7.789445400155,7.89566511015711,7.75403883015429,7.8248519701557,65637.535631205,0.0,1.0
2010-12-03,4.41,4.41,4.27,4.38,74600,7.80714868515535,7.80714868515535,7.55930269515042,7.75403883015429,42139.0719284673,0.0,1.0
2010-12-06,4.4,4.43,4.31,4.39,67000,7.789445400155,7.84255525515605,7.63011583515183,7.77174211515464,37846.0833673902,0.0,1.0
2010-12-07,4.46,4.49,4.38,4.45,100100,7.89566511015711,7.94877496515817,7.75403883015429,7.87796182515676,56543.1782847128,0.0,1.0
2010-12-08,4.44,4.53,4.361,4.49,76600,7.86025854015641,8.01958810515958,7.72040258865362,7.94877496515817,43268.8057603297,0.0,1.0
2010-12-09,4.48,4.53,4.41,4.5,113300,7.93107168015782,8.01958810515958,7.80714868515535,7.96647825015852,63999.4215750046,0.0,1.0
2010-12-10,4.52,4.56,4.43,4.47,77400,8.00188482015922,8.07269796016063,7.84255525515605,7.91336839515746,43720.6992930747,0.0,1.0
2010-12-13,4.5,4.53,4.46,4.52,51100,7.96647825015852,8.01958810515958,7.89566511015711,8.00188482015922,28864.6994040842,0.0,1.0
2010-12-14,4.5,4.55,4.4,4.53,92600,7.96647825015852,8.05499467516028,7.789445400155,8.01958810515958,52306.6764152288,0.0,1.0
2010-12-15,4.46,4.55,4.44,4.51,120200,7.89566511015711,8.05499467516028,7.86025854015641,7.98418153515887,67897.0032949298,0.0,1.0
2010-12-16,4.48,4.57,4.43,4.47,78200,7.93107168015782,8.09040124516099,7.84255525515605,7.91336839515746,44172.5928258196,0.0,1.0
2010-12-17,4.48,4.52,4.4,4.5,235500,7.93107168015782,8.00188482015922,7.789445400155,7.96647825015852,133026.158701797,0.0,1.0
2010-12-20,4.48,4.55,4.39,4.52,55800,7.93107168015782,8.05499467516028,7.77174211515464,8.00188482015922,31519.5739089608,0.0,1.0
2010-12-21,4.47,4.52,4.44,4.52,74500,7.91336839515746,8.00188482015922,7.86025854015641,8.00188482015922,42082.5852368742,0.0,1.0
2010-12-22,4.46,4.4925,4.46,4.48,168300,7.89566511015711,7.95320078640825,7.89566511015711,7.93107168015782,95067.1019512204,0.0,1.0
2010-12-23,4.295,4.47,4.21,4.47,194300,7.6035609076513,7.91336839515746,7.4530829851483,7.91336839515746,109753.641765432,0.0,1.0
2010-12-27,4.41,4.45,4.29,4.3,60500,7.80714868515535,7.87796182515676,7.59470926515112,7.61241255015147,34174.4484138374,0.0,1.0
2010-12-28,4.53,4.56,4.4,4.41,101400,8.01958810515958,8.07269796016063,7.789445400155,7.80714868515535,57277.5052754233,0.0,1.0
2010-12-29,4.72,4.74,4.53,4.53,446400,8.35595052016627,8.39135709016697,8.01958810515958,8.01958810515958,252156.591271686,0.0,1.0
2010-12-30,4.71,4.72,4.63,4.7,111700,8.33824723516592,8.35595052016627,8.1966209551631,8.32054395016556,63095.6345095147,0.0,1.0
2010-12-31,4.7,4.74,4.66,4.71,143600,8.32054395016556,8.39135709016697,8.24973081016416,8.33824723516592,81114.8891277199,0.0,1.0
2011-01-03,4.78,4.9,4.68,4.75,242500,8.46217023016838,8.67460965017261,8.28513738016486,8.40906037516733,136980.227113315,0.0,1.0
2011-01-04,4.7,4.79,4.64,4.75,189500,8.32054395016556,8.47987351516874,8.21432424016345,8.40906037516733,107042.280568962,0.0,1.0
2011-01-05,4.76,4.76,4.65,4.7,72300,8.42676366016768,8.42676366016768,8.2320275251638,8.32054395016556,40839.8780218255,0.0,1.0
2011-01-06,4.76,4.77,4.67,4.75,97400,8.42676366016768,8.44446694516803,8.26743409516451,8.40906037516733,55018.0376116985,0.0,1.0
2011-01-07,4.68,4.8,4.65,4.78,106200,8.28513738016486,8.49757680016909,8.2320275251638,8.46217023016838,59988.8664718931,0.0,1.0
2011-01-10,4.68,4.73,4.6,4.64,67600,8.28513738016486,8.37365380516662,8.14351110016204,8.21432424016345,38185.0035169489,0.0,1.0
2011-01-11,4.77,4.79,4.65,4.7,92100,8.44446694516803,8.47987351516874,8.2320275251638,8.32054395016556,52024.2429572632,0.0,1.0
2011-01-12,4.775,4.83,4.69,4.81,154700,8.45331858766821,8.55068665517014,8.30284066516521,8.51528008516944,87384.9118945561,0.0,1.0
2011-01-13,4.76,4.8,4.69,4.78,69300,8.42676366016768,8.49757680016909,8.30284066516521,8.46217023016838,39145.2772740319,0.0,1.0
2011-01-14,4.87,4.88,4.75,4.77,64400,8.62149979517155,8.6392030801719,8.40906037516733,8.44446694516803,36377.4293859691,0.0,1.0
2011-01-18,4.87,4.87,4.78,4.87,61000,8.62149979517155,8.62149979517155,8.46217023016838,8.62149979517155,34456.881871803,0.0,1.0
2011-01-19,4.69,4.848,4.68,4.84,96900,8.37365380516662,8.65575131075646,8.35579953266094,8.64146789275191,54272.7237803399,0.04,1.0
2011-01-20,4.56,4.75,4.54,4.68,71100,8.14154826259271,8.48077944020074,8.10583971758134,8.35579953266094,39822.4010400636,0.0,1.0
2011-01-21,4.56,4.5942,4.56,4.59,133300,8.14154826259271,8.20260987456215,8.14154826259271,8.19511108010976,74660.0008247606,0.0,1.0
2011-01-24,4.58,4.6,4.52,4.57,129100,8.17725680760408,8.21296535261545,8.07013117256996,8.15940253509839,72307.6227042505,0.0,1.0
2011-01-25,4.69,4.7,4.57,4.57,94900,8.37365380516662,8.39150807767231,8.15940253509839,8.15940253509839,53152.5437229541,0.0,1.0
2011-01-26,5.02,5.07,4.76,4.76,968200,8.96284479785425,9.05211616038268,8.49863371270642,8.49863371270642,542279.165780445,0.0,1.0
2011-01-27,5.13,5.15,4.98,5.03,247200,9.1592417954168,9.19495034042817,8.89142770783151,8.98069907035994,138454.255092879,0.0,1.0
2011-01-28,5.06,5.28,4.99,5.15,317300,9.03426188787699,9.42705588300208,8.9092819803372,9.19495034042817,177716.56610425,0.0,1.0
2011-01-31,4.92,5.16,4.87,5.11,781300,8.7843020727974,9.21280461293385,8.69503071026897,9.12353325040542,437598.339417745,0.0,1.0
2011-02-01,5.0,5.06,4.9,4.95,281900,8.92713625284288,9.03426188787699,8.74859352778602,8.83786489031445,157889.379088522,0.0,1.0
2011-02-02,4.99,5.07,4.87,5.0,111500,8.9092819803372,9.05211616038268,8.69503071026897,8.92713625284288,62450.0381992559,0.0,1.0
2011-02-03,4.96,5.0,4.91,5.0,50600,8.85571916282014,8.92713625284288,8.76644780029171,8.92713625284288,28340.5554518596,0.0,1.0
2011-02-04,4.88,4.96,4.83,4.96,139500,8.71288498277465,8.85571916282014,8.62361362024622,8.85571916282014,78132.5590026565,0.0,1.0
2011-02-07,4.92,4.95,4.87,4.87,77300,8.7843020727974,8.83786489031445,8.69503071026897,8.69503071026897,43294.9592179594,0.0,1.0
2011-02-08,4.95,4.95,4.87,4.92,70200,8.83786489031445,8.83786489031445,8.69503071026897,8.7843020727974,39318.32001424,0.0,1.0
2011-02-09,4.9,4.99,4.88,4.94,87700,8.74859352778602,8.9092819803372,8.71288498277465,8.82001061780877,49119.8955163654,0.0,1.0
2011-02-10,4.93,4.95,4.83,4.87,97800,8.80215634530308,8.83786489031445,8.62361362024622,8.69503071026897,54776.8048061635,0.0,1.0
2011-02-11,4.99,5.01,4.9,4.9,154500,8.9092819803372,8.94499052534857,8.74859352778602,8.74859352778602,86533.9094330496,0.0,1.0
2011-02-14,4.93,4.98,4.9,4.97,59700,8.80215634530308,8.89142770783151,8.74859352778602,8.87357343532582,33437.3747129648,0.0,1.0
2011-02-15,4.9197,4.95,4.875,4.9,188800,8.78376644462222,8.83786489031445,8.70395784652181,8.74859352778602,105744.997417215,0.0,1.0
2011-02-16,4.89,4.93,4.85,4.93,125600,8.73073925528034,8.80215634530308,8.65932216525759,8.80215634530308,70347.3076038254,0.0,1.0
2011-02-17,4.9,4.9158,4.88,4.9,117000,8.74859352778602,8.77680327834501,8.71288498277465,8.74859352778602,65530.5333570667,0.0,1.0
2011-02-18,4.9,4.95,4.87,4.95,138100,8.74859352778602,8.83786489031445,8.69503071026897,8.83786489031445,77348.4329624865,0.0,1.0
2011-02-22,4.79,4.89,4.77,4.85,181700,8.55219653022348,8.73073925528034,8.51648798521211,8.65932216525759,101768.358213496,0.0,1.0
2011-02-23,4.85,4.89,4.76,4.83,155600,8.65932216525759,8.73073925528034,8.49863371270642,8.62361362024622,87150.0084646118,0.0,1.0
2011-02-24,4.85,4.9033,4.8,4.86,281300,8.65932216525759,8.7544854377129,8.57005080272917,8.67717643776328,157553.325071307,0.0,1.0
2011-02-25,4.99,5.02,4.82,4.86,227000,8.9092819803372,8.96284479785425,8.60575934774054,8.67717643776328,127140.436513283,0.0,1.0
2011-02-28,5.07,5.07,4.9,5.02,214700,9.05211616038268,9.05211616038268,8.74859352778602,8.96284479785425,120251.329160361,0.0,1.0
2011-03-01,4.94,5.06,4.91,5.06,172800,8.82001061780877,9.03426188787699,8.76644780029171,9.03426188787699,96783.5569581293,0.0,1.0
2011-03-02,4.94,4.959,4.85,4.92,67200,8.82001061780877,8.85393373556957,8.65932216525759,8.7843020727974,37638.0499281614,0.0,1.0
2011-03-03,5.08,5.08,4.98,4.98,209100,9.06997043288837,9.06997043288837,8.89142770783151,8.89142770783151,117114.824999681,0.0,1.0
2011-03-04,5.05,5.08,4.9,5.08,179100,9.01640761537131,9.06997043288837,8.74859352778602,9.06997043288837,100312.124138894,0.0,1.0
2011-03-07,4.9,5.06,4.85,5.06,93300,8.74859352778602,9.03426188787699,8.65932216525759,9.03426188787699,52256.3996770455,0.0,1.0
2011-03-08,4.99,5.0,4.9,4.9,105900,8.9092819803372,8.92713625284288,8.74859352778602,8.74859352778602,59313.5340385758,0.0,1.0
2011-03-09,5.0,5.03,5.0,5.0,55400,8.92713625284288,8.98069907035994,8.92713625284288,8.92713625284288,31028.9875895854,0.0,1.0
2011-03-10,4.87,4.93,4.85,4.93,166400,8.69503071026897,8.80215634530308,8.65932216525759,8.80215634530308,93198.9807744948,0.0,1.0
2011-03-11,4.9,4.92,4.85,4.89,143000,8.74859352778602,8.7843020727974,8.65932216525759,8.73073925528034,80092.8741030816,0.0,1.0
2011-03-14,4.9,4.95,4.85,4.87,113500,8.74859352778602,8.83786489031445,8.65932216525759,8.69503071026897,63570.2182566417,0.0,1.0
2011-03-15,4.87,4.91,4.8,4.8,229600,8.69503071026897,8.76644780029171,8.57005080272917,8.57005080272917,128596.670587885,0.0,1.0
2011-03-16,4.75,4.86,4.71,4.86,117000,8.48077944020074,8.67717643776328,8.40936235017799,8.67717643776328,65530.5333570667,0.0,1.0
2011-03-17,4.81,4.89,4.77,4.83,84800,8.58790507523485,8.73073925528034,8.51648798521211,8.62361362024622,47495.634433156,0.0,1.0
2011-03-18,4.85,4.86,4.79,4.85,315300,8.65932216525759,8.67717643776328,8.55219653022348,8.65932216525759,176596.386046864,0.0,1.0
2011-03-21,4.92,4.93,4.83,4.91,112500,8.7843020727974,8.80215634530308,8.62361362024622,8.76644780029171,63010.1282279487,0.0,1.0
2011-03-22,4.87,4.94,4.85,4.92,76300,8.69503071026897,8.82001061780877,8.65932216525759,8.7843020727974,42734.8691892666,0.0,1.0
2011-03-23,4.83,4.86,4.81,4.86,86500,8.62361362024622,8.67717643776328,8.58790507523485,8.67717643776328,48447.787481934,0.0,1.0
2011-03-24,4.8,4.87,4.76,4.87,209300,8.57005080272917,8.69503071026897,8.49863371270642,8.69503071026897,117226.843005419,0.0,1.0
2011-03-25,4.81,4.85,4.79,4.84,291500,8.58790507523485,8.65932216525759,8.55219653022348,8.64146789275191,163266.243363974,0.0,1.0
2011-03-28,4.76,4.85,4.76,4.84,127100,8.49863371270642,8.65932216525759,8.49863371270642,8.64146789275191,71187.4426468648,0.0,1.0
2011-03-29,4.75,4.8,4.72,4.77,102900,8.48077944020074,8.57005080272917,8.42721662268368,8.51648798521211,57633.2639524971,0.0,1.0
2011-03-30,4.91,4.95,4.76,4.76,233000,8.76644780029171,8.83786489031445,8.49863371270642,8.49863371270642,130500.976685441,0.0,1.0
2011-03-31,5.08,5.12,4.905,4.96,845700,9.06997043288837,9.14138752291111,8.75752066403887,8.85571916282014,473668.137265567,0.0,1.0
2011-04-01,5.28,5.29,5.07,5.11,329800,9.42705588300208,9.44491015550777,9.05211616038268,9.12353325040542,184717.691462911,0.0,1.0
2011-04-04,5.25,5.3,5.23,5.3,259900,9.37349306548503,9.46276442801345,9.33778452047365,9.46276442801345,145567.398457279,0.0,1.0
2011-04-05,5.3,5.32,5.19,5.23,203600,9.46276442801345,9.49847297302483,9.26636743045091,9.33778452047365,114034.32984187,0.0,1.0
2011-04-06,5.64,5.7,5.27,5.31,1275000,10.0698096932068,10.1769353282409,9.4092016104964,9.48061870051914,714114.786583417,0.0,1.0
2011-04-07,5.43,5.7,5.43,5.7,453100,9.69486997058737,10.1769353282409,9.69486997058737,10.1769353282409,253776.792000743,0.0,1.0
2011-04-08,5.48,5.58,5.44,5.51,266200,9.7841413331158,9.96268405817266,9.71272424309305,9.83770415063285,149095.965638044,0.0,1.0
2011-04-11,5.46,5.5,5.44,5.5,185200,9.74843278810443,9.81984987812717,9.71272424309305,9.81984987812717,103728.673313921,0.0,1.0
2011-04-12,5.36,5.48,5.36,5.44,140100,9.56989006304757,9.7841413331158,9.56989006304757,9.71272424309305,78468.6130198722,0.0,1.0
2011-04-13,5.23,5.439,5.17,5.39,215500,9.33778452047365,9.71093881584249,9.23065888543954,9.62345288056462,120699.401183315,0.0,1.0
2011-04-14,5.39,5.39,5.15,5.19,185800,9.62345288056462,9.62345288056462,9.19495034042817,9.26636743045091,104064.727331137,0.0,1.0
2011-04-15,5.37,5.39,5.3,5.36,301700,9.58774433555325,9.62345288056462,9.46276442801345,9.56989006304757,168979.161656641,0.0,1.0
2011-04-18,5.24,5.37,5.2329,5.33,229900,9.35563879297934,9.58774433555325,9.3429622595003,9.51632724553051,128764.697596493,0.0,1.0
2011-04-19,5.18,5.25,5.15,5.21,189200,9.31993024796797,9.44587525131888,9.26595381796043,9.3739066779755,105157.010184028,0.04,1.0
2011-04-20,5.135,5.27,5.08,5.25,263900,9.23896560295666,9.48185953799058,9.14000881460951,9.44587525131888,146675.132069583,0.0,1.0
2011-04-21,5.2,5.22,5.1272,5.18,124100,9.35591453463966,9.39189882131135,9.2249317311547,9.31993024796797,68974.5505488261,0.0,1.0
2011-04-25,5.19,5.23,5.16,5.21,82200,9.33792239130381,9.40989096464719,9.28394596129628,9.3739066779755,45686.6080186423,0.0,1.0
2011-04-26,5.23,5.25,5.15,5.23,164500,9.40989096464719,9.44587525131888,9.26595381796043,9.40989096464719,91428.7958523924,0.0,1.0
2011-04-27,5.25,5.26,5.17,5.25,238000,9.44587525131888,9.46386739465473,9.30193810463212,9.44587525131888,132279.959956653,0.0,1.0
2011-04-28,5.3,5.41,5.24,5.25,287000,9.53583596799811,9.73374954469241,9.42788310798304,9.44587525131888,159514.069359493,0.0,1.0
2011-04-29,5.25,5.37,5.22,5.32,295000,9.44587525131888,9.66178097134903,9.39189882131135,9.5718202546698,163960.45456812,0.0,1.0
2011-05-02,5.19,5.37,5.16,5.25,163000,9.33792239130381,9.66178097134903,9.28394596129628,9.44587525131888,90595.0986257749,0.0,1.0
2011-05-03,5.22,5.26,5.17,5.18,126000,9.39189882131135,9.46386739465473,9.30193810463212,9.31993024796797,70030.567035875,0.0,1.0
2011-05-04,5.16,5.25,5.14,5.22,132300,9.28394596129628,9.44587525131888,9.24796167462458,9.39189882131135,73532.0953876688,0.0,1.0
2011-05-05,5.14,5.23,5.05,5.12,163900,9.24796167462458,9.40989096464719,9.08603238460197,9.21197738795289,91095.3169617454,0.0,1.0
2011-05-06,5.16,5.2,5.1,5.2,116000,9.28394596129628,9.35591453463966,9.1759931012812,9.35591453463966,64472.5855250913,0.0,1.0
2011-05-09,5.14,5.167,5.08,5.14,96000,9.24796167462458,9.29654046163137,9.14000881460951,9.24796167462458,53356.6225035238,0.0,1.0
2011-05-10,5.25,5.26,5.12,5.16,459600,9.44587525131888,9.46386739465473,9.21197738795289,9.28394596129628,255444.83023562,0.0,1.0
2011-05-11,5.14,5.26,5.125,5.23,134400,9.24796167462458,9.46386739465473,9.22097345962082,9.40989096464719,74699.2715049334,0.0,1.0
2011-05-12,5.22,5.22,5.11,5.11,151800,9.39189882131135,9.39189882131135,9.19398524461705,9.19398524461705,84370.159333697,0.0,1.0
2011-05-13,5.12,5.23,5.08,5.23,112000,9.21197738795289,9.40989096464719,9.14000881460951,9.40989096464719,62249.3929207778,0.0,1.0
2011-05-16,5.01,5.12,5.01,5.08,216700,9.01406381125859,9.21197738795289,9.01406381125859,9.14000881460951,120441.459338684,0.0,1.0
2011-05-17,5.06,5.13,5.01,5.01,138700,9.10402452793782,9.22996953128874,9.01406381125859,9.01406381125859,77089.2035545704,0.0,1.0
2011-05-18,5.19,5.19,5.01,5.06,150200,9.33792239130381,9.33792239130381,9.01406381125859,9.10402452793782,83480.8822919717,0.0,1.0
2011-05-19,5.13,5.19,5.07,5.19,103800,9.22996953128874,9.33792239130381,9.12201667127367,9.33792239130381,57691.8480819351,0.0,1.0
2011-05-20,5.15,5.18,5.08,5.1,176200,9.26595381796043,9.31993024796797,9.14000881460951,9.1759931012812,97931.6342200094,0.0,1.0
2011-05-23,5.09,5.15,5.07,5.07,93600,9.15800095794536,9.26595381796043,9.12201667127367,9.12201667127367,52022.7069409357,0.0,1.0
2011-05-24,5.02,5.1,5.01,5.1,150700,9.03205595459444,9.1759931012812,9.01406381125859,9.1759931012812,83758.7813675108,0.0,1.0
2011-05-25,5.06,5.1,4.98,5.02,197300,9.10402452793782,9.1759931012812,8.96008738125106,9.03205595459444,109658.975207763,0.0,1.0
2011-05-26,5.08,5.1,5.01,5.04,115800,9.14000881460951,9.1759931012812,9.01406381125859,9.06804024126613,64361.4258948756,0.0,1.0
2011-05-27,5.07,5.1,5.0,5.1,112800,9.12201667127367,9.1759931012812,8.99607166792275,9.1759931012812,62694.0314416405,0.0,1.0
2011-05-31,5.09,5.25,5.0,5.16,502000,9.15800095794536,9.44587525131888,8.99607166792275,9.28394596129628,279010.671841343,0.0,1.0
2011-06-01,5.01,5.1,4.95,5.08,725900,9.01406381125859,9.1759931012812,8.90611095124352,9.14000881460951,403453.877867791,0.0,1.0
2011-06-02,5.01,5.07,4.95,5.02,113600,9.01406381125859,9.12201667127367,8.90611095124352,9.03205595459444,63138.6699625032,0.0,1.0
2011-06-03,4.88,5.06,4.87,4.93,184000,8.7801659478926,9.10402452793782,8.76217380455676,8.87012666457183,102266.859798421,0.0,1.0
2011-06-06,4.9,4.97,4.83,4.87,159700,8.81615023456429,8.94209523791521,8.69020523121337,8.76217380455676,88760.9647272162,0.0,1.0
2011-06-07,4.94,5.0,4.86,4.95,116100,8.88811880790768,8.99607166792275,8.74418166122091,8.90611095124352,64528.1653401991,0.0,1.0
2011-06-08,4.92,4.98,4.83,4.92,130300,8.85213452123598,8.96008738125106,8.69020523121337,8.85213452123598,72420.4990855121,0.0,1.0
2011-06-09,4.94,4.99,4.87,4.97,93700,8.88811880790768,8.9780795245869,8.76217380455676,8.94209523791521,52078.2867560435,0.0,1.0
2011-06-10,4.87,4.92,4.75,4.9,216800,8.76217380455676,8.85213452123598,8.54626808452661,8.81615023456429,120497.039153791,0.0,1.0
2011-06-13,4.95,4.97,4.82,4.91,201200,8.90611095124352,8.94209523791521,8.67221308787753,8.83414237790014,111826.587996969,0.0,1.0
2011-06-14,5.03,5.04,4.91,4.99,283100,9.05004809793028,9.06804024126613,8.83414237790014,8.9780795245869,157346.456570288,0.0,1.0
2011-06-15,4.83,4.99,4.8,4.97,287300,8.69020523121337,8.9780795245869,8.63622880120584,8.94209523791521,159680.808804817,0.0,1.0
2011-06-16,4.99,5.05,4.7801,4.85,260100,8.9780795245869,9.08603238460197,8.60042443596751,8.72618951788506,144563.099095485,0.0,1.0
2011-06-17,5.2,5.22,5.01,5.01,410200,9.35591453463966,9.39189882131135,9.01406381125859,9.01406381125859,227988.401572349,0.0,1.0
2011-06-20,5.25,5.33,5.06,5.17,313200,9.44587525131888,9.58981239800565,9.10402452793782,9.30193810463212,174075.980917747,0.0,1.0
2011-06-21,5.25,5.32,5.2,5.26,180700,9.44587525131888,9.5718202546698,9.35591453463966,9.46386739465473,100432.725899862,0.0,1.0
2011-06-22,5.18,5.27,5.14,5.22,540700,9.31993024796797,9.48185953799058,9.24796167462458,9.39189882131135,300520.060288076,0.0,1.0
2011-06-23,5.15,5.21,5.01,5.11,457700,9.26595381796043,9.3739066779755,9.01406381125859,9.19398524461705,254388.813748571,0.0,1.0
2011-06-24,5.29,5.3,5.08,5.17,2376700,9.51784382466227,9.53583596799811,9.14000881460951,9.30193810463212,1320965.46566797,0.0,1.0
2011-06-27,5.41,5.48,5.18,5.28,264700,9.73374954469241,9.85969454804333,9.31993024796797,9.49985168132642,147119.770590445,0.0,1.0
2011-06-28,5.35,5.4,5.26,5.4,204300,9.62579668467734,9.71575740135657,9.46386739465473,9.71575740135657,113549.562265312,0.0,1.0
2011-06-29,5.27,5.4,5.22,5.37,130300,9.48185953799058,9.71575740135657,9.39189882131135,9.66178097134903,72420.499085512,0.0,1.0
2011-06-30,5.29,5.32,5.22,5.29,209000,9.51784382466227,9.5718202546698,9.39189882131135,9.51784382466227,116161.81357538,0.0,1.0
2011-07-01,5.27,5.33,5.21,5.26,313300,9.48185953799058,9.58981239800565,9.3739066779755,9.46386739465473,174131.560732854,0.0,1.0
2011-07-05,5.23,5.27,5.16,5.27,213800,9.40989096464719,9.48185953799058,9.28394596129628,9.48185953799058,118829.644700556,0.0,1.0
2011-07-06,5.24,5.24,5.15,5.22,168400,9.42788310798304,9.42788310798304,9.26595381796043,9.39189882131135,93596.408641598,0.0,1.0
2011-07-07,5.34,5.36,5.23,5.27,145300,9.60780454134149,9.64378882801319,9.40989096464719,9.48185953799058,80757.4713516877,0.0,1.0
2011-07-08,5.28,5.32,5.25,5.25,77800,9.49985168132642,9.5718202546698,9.44587525131888,9.44587525131888,43241.0961538974,0.0,1.0
2011-07-11,5.19,5.28,5.15,5.21,92300,9.33792239130381,9.49985168132642,9.26595381796043,9.3739066779755,51300.1693445339,0.0,1.0
2011-07-12,5.16,5.25,5.08,5.18,79100,9.28394596129628,9.44587525131888,9.14000881460951,9.31993024796797,43963.6337502993,0.0,1.0
2011-07-13,5.29,5.3,5.2,5.21,159700,9.51784382466227,9.53583596799811,9.35591453463966,9.3739066779755,88760.9647272162,0.0,1.0
2011-07-14,5.22,5.39,5.16,5.31,168600,9.39189882131135,9.69776525802072,9.28394596129628,9.55382811133396,93707.5682718137,0.0,1.0
2011-07-15,5.29,5.31,5.22,5.22,189500,9.51784382466227,9.55382811133396,9.39189882131135,9.39189882131135,105323.749629352,0.0,1.0
2011-07-18,5.17,5.27,5.15,5.27,78000,9.30193810463212,9.48185953799058,9.26595381796043,9.48185953799058,43352.2557841131,0.0,1.0
2011-07-19,5.32,5.34,5.2,5.21,127300,9.5718202546698,9.60780454134149,9.35591453463966,9.3739066779755,70753.1046322769,0.0,1.0
2011-07-20,5.21,5.3,5.16,5.3,153000,9.44587525131888,9.60904776045875,9.35522385735229,9.60904776045875,84389.2152703055,0.04,1.0
2011-07-21,5.34,5.35,5.17,5.25,96200,9.68156887563202,9.69969915442534,9.37335413614561,9.51839636649216,53060.4085555777,0.0,1.0
2011-07-22,5.25,5.35,5.15,5.35,84900,9.51839636649216,9.69969915442534,9.33709357855898,9.69969915442534,46827.741022542,0.0,1.0
2011-07-25,5.17,5.22,5.15,5.19,72600,9.37335413614561,9.4640055301122,9.33709357855898,9.40961469373225,40043.5099910077,0.0,1.0
2011-07-26,5.18,5.23,5.15,5.15,120700,9.39148441493893,9.48213580890552,9.33709357855898,9.33709357855898,66573.7142687965,0.0,1.0
2011-07-27,5.09,5.1446,5.01,5.12,244700,9.22831190579906,9.32730322801058,9.08326967545252,9.28270274217902,134967.588082639,0.0,1.0
2011-07-28,5.24,5.25,5.07,5.1,189700,9.50026608769884,9.51839636649216,9.19205134821243,9.24644218459238,104631.595665209,0.0,1.0
2011-07-29,5.19,5.27,5.07,5.19,144200,9.40961469373225,9.5546569240788,9.19205134821243,9.40961469373225,79535.4564835166,0.0,1.0
2011-08-01,5.14,5.29,5.11,5.26,164800,9.31896329976566,9.59091748166543,9.2645724633857,9.53652664528548,90897.6645525904,0.0,1.0
2011-08-02,5.07,5.19,5.06,5.12,219400,9.19205134821243,9.40961469373225,9.17392106941911,9.28270274217902,121013.031570621,0.0,1.0
2011-08-03,5.2,5.23,5.06,5.06,200600,9.42774497252557,9.48213580890552,9.17392106941911,9.17392106941911,110643.637798845,0.0,1.0
2011-08-04,5.03,5.21,5.02,5.15,258900,9.11953023303916,9.44587525131888,9.10139995424584,9.33709357855898,142799.789761321,0.0,1.0
2011-08-05,5.03,5.18,4.95,5.1,284100,9.11953023303916,9.39148441493893,8.97448800269261,9.24644218459238,156699.189923489,0.0,1.0
2011-08-08,4.61,5.1,4.6,4.89,437200,8.35805852371978,9.24644218459238,8.33992824492646,8.8657063299327,241143.561543644,0.0,1.0
2011-08-09,5.22,5.25,4.21,4.75,482500,9.4640055301122,9.51839636649216,7.63284737198705,8.61188242682624,266129.388025637,0.0,1.0
2011-08-10,4.49,5.1,4.48,5.08,446400,8.14049517819996,9.24644218459238,8.12236489940664,9.21018162700575,246217.945729832,0.0,1.0
2011-08-11,4.78,4.84,4.53,4.53,387400,8.66627326320619,8.7750549359661,8.21301629337323,8.21301629337323,213675.699318408,0.0,1.0
2011-08-12,4.62,4.82,4.58,4.82,204600,8.3761888025131,8.73879437837947,8.30366768733983,8.73879437837947,112849.89179284,0.0,1.0
2011-08-15,4.66,4.68,4.6,4.68,138700,8.44870991768637,8.48497047527301,8.33992824492646,8.48497047527301,76501.8572417737,0.0,1.0
2011-08-16,4.61,4.65,4.58,4.58,242300,8.35805852371978,8.43057963889306,8.30366768733983,8.30366768733983,133643.835686242,0.0,1.0
2011-08-17,4.69,4.74,4.65,4.65,191000,8.50310075406633,8.59375214803292,8.43057963889306,8.43057963889306,105348.628213257,0.0,1.0
2011-08-18,4.58,4.63,4.46,4.58,437200,8.30366768733983,8.39431908130642,8.08610434182001,8.30366768733983,241143.561543644,0.0,1.0
2011-08-19,4.6,4.69,4.49,4.49,276300,8.33992824492646,8.50310075406633,8.14049517819996,8.14049517819996,152396.994635199,0.0,1.0
2011-08-22,4.61,4.71,4.57,4.71,143000,8.35805852371978,8.53936131165297,8.28553740854651,8.53936131165297,78873.5802853182,0.0,1.0
2011-08-23,4.87,4.92,4.61,4.62,231800,8.82944577234606,8.92009716631265,8.35805852371978,8.3761888025131,127852.418952005,0.0,1.0
2011-08-24,4.92,4.96,4.74,4.83,299300,8.92009716631265,8.99261828148592,8.59375214803292,8.75692465717279,165082.955100669,0.0,1.0
2011-08-25,4.71,5.0,4.68,4.99,209200,8.53936131165297,9.0651393966592,8.48497047527301,9.04700911786588,115387.083885934,0.0,1.0
2011-08-26,4.79,4.82,4.6,4.67,151300,8.68440354199951,8.73879437837947,8.33992824492646,8.46684019647969,83451.5573228576,0.0,1.0
2011-08-29,5.0,5.0,4.78,4.85,293800,9.0651393966592,9.0651393966592,8.66627326320619,8.79318521475942,162049.355858926,0.0,1.0
2011-08-30,4.97,4.99,4.81,4.94,346300,9.01074856027924,9.04700911786588,8.72066409958615,8.95635772389929,191006.43953011,0.0,1.0
2011-08-31,4.87,5.01,4.81,4.99,576000,8.82944577234606,9.08326967545252,8.72066409958615,9.04700911786588,317700.575135268,0.0,1.0
2011-09-01,4.63,4.95,4.58,4.86,346900,8.39431908130642,8.97448800269261,8.30366768733983,8.81131549355274,191337.377629209,0.0,1.0
2011-09-02,4.36,4.71,4.36,4.55,313400,7.90480155388682,8.53936131165297,7.90480155388682,8.24927685095987,172860.000429502,0.0,1.0
2011-09-06,4.36,4.38,3.76,4.22,356300,7.90480155388682,7.94106211147346,6.81698482628772,7.65097765078036,196522.074515097,0.0,1.0
2011-09-07,4.66,4.67,4.36,4.44,268200,8.44870991768637,8.46684019647969,7.90480155388682,8.04984378423337,147929.330297359,0.0,1.0
2011-09-08,4.51,4.6,4.49,4.59,203500,8.1767557357866,8.33992824492646,8.14049517819996,8.32179796613315,112243.171944491,0.0,1.0
2011-09-09,4.34,4.49,4.21,4.47,568400,7.86854099630018,8.14049517819996,7.63284737198705,8.10423462061332,313508.692546677,0.0,1.0
2011-09-12,4.45,4.55,4.24,4.41,111100,8.06797406302669,8.24927685095987,7.687238208367,7.99545294785341,61278.7046832087,0.0,1.0
2011-09-13,4.6,4.6,4.43,4.55,177200,8.33992824492646,8.33992824492646,8.03171350544005,8.24927685095987,97737.0519339747,0.0,1.0
2011-09-14,4.59,4.72,4.47,4.66,313400,8.32179796613315,8.55749159044628,8.10423462061332,8.44870991768637,172860.000429501,0.0,1.0
2011-09-15,4.63,4.65,4.52,4.62,72669,8.39431908130642,8.43057963889306,8.19488601457991,8.3761888025131,40081.5678724041,0.0,1.0
2011-09-16,4.63,4.65,4.47,4.65,234320,8.39431908130642,8.43057963889306,8.10423462061332,8.43057963889306,129242.358968222,0.0,1.0
2011-09-19,4.44,4.52,4.37,4.51,115300,8.04984378423337,8.19488601457991,7.92293183268014,8.1767557357866,63595.2713769034,0.0,1.0
2011-09-20,4.38,4.53,4.37,4.44,211300,7.94106211147346,8.21301629337323,7.92293183268014,8.04984378423337,116545.367232781,0.0,1.0
2011-09-21,4.16,4.48,4.15,4.39,538600,7.54219597802045,8.12236489940664,7.52406569922714,7.95919239026678,297072.100291415,0.0,1.0
2011-09-22,4.22,4.29,4.0,4.0,765800,7.65097765078036,7.77788960233359,7.25211151732736,7.25211151732736,422387.327150326,0.0,1.0
2011-09-23,4.27,4.3,4.15,4.23,455800,7.74162904474696,7.79601988112691,7.52406569922714,7.66910792957368,251402.64261572,0.0,1.0
2011-09-26,4.41,4.43,4.17,4.3,94400,7.99545294785341,8.03171350544005,7.56032625681377,7.79601988112691,52067.59425828,0.0,1.0
2011-09-27,4.55,4.66,4.4,4.43,247200,8.24927685095987,8.44870991768637,7.9773226690601,8.03171350544005,136346.496828886,0.0,1.0
2011-09-28,4.25,4.66,4.25,4.56,231600,7.70536848716032,8.44870991768637,7.70536848716032,8.26740712975319,127742.106252305,0.0,1.0
2011-09-29,4.5,4.51,4.28,4.39,167900,8.15862545699328,8.1767557357866,7.75975932354027,7.95919239026678,92607.5113979365,0.0,1.0
2011-09-30,4.35,4.5,4.31,4.4,213500,7.8866712750935,8.15862545699328,7.81415015992023,7.9773226690601,117758.806929479,0.0,1.0
2011-10-03,4.14,4.48,4.14,4.3,301200,7.50593542043382,8.12236489940664,7.50593542043382,7.79601988112691,166130.925747817,0.0,1.0
2011-10-04,4.78,4.8,4.05,4.12,434900,8.66627326320619,8.70253382079283,7.34276291129395,7.46967486284718,239874.965497097,0.0,1.0
2011-10-05,4.73,4.75,4.55,4.72,246900,8.5756218692396,8.61188242682624,8.24927685095987,8.55749159044628,136181.027779336,0.0,1.0
2011-10-06,4.83,4.83,4.6,4.69,192100,8.75692465717279,8.75692465717279,8.33992824492646,8.50310075406633,105955.348061606,0.0,1.0
2011-10-07,4.57,4.87,4.53,4.82,221200,8.28553740854651,8.82944577234606,8.21301629337323,8.73879437837947,122005.845867919,0.0,1.0
2011-10-10,4.72,4.72,4.47,4.68,210300,8.55749159044628,8.55749159044628,8.10423462061332,8.48497047527301,115993.803734283,0.0,1.0
2011-10-11,4.84,4.88,4.65,4.65,172900,8.7750549359661,8.84757605113938,8.43057963889306,8.43057963889306,95365.3288904302,0.0,1.0
2011-10-12,5.02,5.04,4.81,4.88,195000,9.10139995424584,9.13766051183247,8.72066409958615,8.84757605113938,107554.882207252,0.0,1.0
2011-10-13,4.85,4.96,4.782,4.96,97300,8.79318521475942,8.99261828148592,8.66989931896486,8.99261828148592,53667.1284039263,0.0,1.0
2011-10-14,5.06,5.09,4.89,4.91,213200,9.17392106941911,9.22831190579906,8.8657063299327,8.90196688751933,117593.337879929,0.0,1.0
2011-10-17,4.82,5.0,4.8,5.0,180600,8.73879437837947,9.0651393966592,8.70253382079283,9.0651393966592,99612.3678288703,0.0,1.0
2011-10-18,5.14,5.18,4.81,4.86,272300,9.31896329976566,9.39148441493893,8.72066409958615,8.81131549355274,150190.740641204,0.0,1.0
2011-10-19,4.9,5.16,4.86,5.06,189800,8.95635772389929,9.43159303169803,8.88324459962256,9.2488102210062,103839.08600684,0.04,1.0
2011-10-20,4.88,4.94,4.69,4.93,87600,8.91980116176092,9.02947084817602,8.57251382144646,9.01119256710684,47925.7320031567,0.0,1.0
2011-10-21,5.04,5.07,4.79,4.99,223000,9.21225365886784,9.26708850207539,8.75529663213828,9.12086225352193,122002.719597077,0.0,1.0
2011-10-24,5.19,5.2,5.0,5.04,257800,9.48642787490557,9.50470615597476,9.13914053459111,9.21225365886784,141041.709022989,0.0,1.0
2011-10-25,4.93,5.13,4.9,5.13,191100,9.01119256710684,9.37675818849048,8.95635772389929,9.37675818849048,104550.312623325,0.0,1.0
2011-10-26,4.99,5.03,4.81,5.03,218300,9.12086225352193,9.19397537779866,8.79185319427665,9.19397537779866,119431.361829784,0.0,1.0
2011-10-27,5.35,5.36,5.01,5.17,448400,9.77888037201249,9.79715865308167,9.15741881566029,9.44987131276721,245318.472947665,0.0,1.0
2011-10-28,5.26,5.4,5.19,5.33,237500,9.61437584238985,9.8702717773584,9.48642787490557,9.74232380987412,129935.631857873,0.0,1.0
2011-10-31,5.1,5.3,5.06,5.14,164300,9.32192334528293,9.68748896666658,9.2488102210062,9.39503646955966,89888.1023757837,0.0,1.0
2011-11-01,4.73,5.03,4.68,4.89,242700,8.64562694572319,9.19397537779866,8.55423554037728,8.93807944283011,132780.538323814,0.0,1.0
2011-11-02,4.94,4.96,4.8,4.85,170200,9.02947084817602,9.06602741031438,8.77357491320747,8.86496631855338,93115.9770198319,0.0,1.0
2011-11-03,5.16,5.17,4.81,5.03,176800,9.43159303169803,9.44987131276721,8.79185319427665,9.19397537779866,96726.8198419875,0.0,1.0
2011-11-04,5.04,5.1,4.99,5.09,101900,9.21225365886784,9.32192334528293,9.12086225352193,9.30364506421375,55749.2247844939,0.0,1.0
2011-11-07,4.99,5.13,4.86,5.04,76100,9.12086225352193,9.37675818849048,8.88324459962256,9.21225365886784,41634.1119342492,0.0,1.0
2011-11-08,5.14,5.15,4.86,5.04,162300,9.39503646955966,9.41331475062884,8.88324459962256,9.21225365886784,88793.9075811911,0.0,1.0
2011-11-09,4.79,5.05,4.78,4.99,251000,8.75529663213828,9.23053193993702,8.7370183510691,9.12086225352193,137321.446721374,0.0,1.0
2011-11-10,4.89,4.9592,4.74,4.89,153100,8.93807944283011,9.06456514782885,8.66390522679237,8.93807944283011,83760.6115260649,0.0,1.0
2011-11-11,5.05,5.07,4.93,4.96,169200,9.23053193993702,9.26708850207539,9.01119256710684,9.06602741031438,92568.8796225356,0.0,1.0
2011-11-14,4.85,5.03,4.81,5.02,162000,8.86496631855338,9.19397537779866,8.79185319427665,9.17569709672947,88629.7783620021,0.0,1.0
2011-11-15,4.99,5.03,4.79,4.82,90900,9.12086225352193,9.19397537779866,8.75529663213828,8.81013147534583,49731.1534142345,0.0,1.0
2011-11-16,4.94,5.06,4.85,4.91,156900,9.02947084817602,9.2488102210062,8.86496631855338,8.97463600496847,85839.5816357909,0.0,1.0
2011-11-17,4.89,5.055,4.88,4.95,118200,8.93807944283011,9.23967108047161,8.91980116176092,9.0477491292452,64666.9123604238,0.0,1.0
2011-11-18,5.01,5.02,4.88,4.89,138000,9.15741881566029,9.17569709672947,8.91980116176092,8.93807944283011,75499.4408268908,0.0,1.0
2011-11-21,4.88,4.98,4.88,4.9,123400,8.91980116176092,9.10258397245275,8.91980116176092,8.95635772389929,67511.8188263646,0.0,1.0
2011-11-22,4.83,4.93,4.81,4.88,89200,8.82840975641501,9.01119256710684,8.79185319427665,8.91980116176092,48801.0878388308,0.0,1.0
2011-11-23,4.71,4.832,4.69,4.78,210200,8.60907038358483,8.83206541262885,8.57251382144646,8.7370183510691,114999.872911684,0.0,1.0
2011-11-25,4.73,4.88,4.69,4.69,128600,8.64562694572319,8.91980116176092,8.57251382144646,8.57251382144646,70356.7252923054,0.0,1.0
2011-11-28,4.93,4.95,4.78,4.93,196400,9.01119256710684,9.0477491292452,8.7370183510691,9.01119256710684,107449.928828995,0.0,1.0
2011-11-29,4.93,4.94,4.85,4.94,119200,9.01119256710684,9.02947084817602,8.86496631855338,9.02947084817602,65214.0097577201,0.0,1.0
2011-11-30,5.26,5.26,5.01,5.05,621100,9.61437584238985,9.61437584238985,9.15741881566029,9.23053193993702,339802.193460738,0.0,1.0
2011-12-01,5.22,5.31,5.16,5.22,241500,9.54126271811312,9.70576724773576,9.43159303169803,9.54126271811312,132124.021447059,0.0,1.0
2011-12-02,5.29,5.35,5.21,5.28,122800,9.6692106855974,9.77888037201249,9.52298443704394,9.65093240452821,67183.5603879868,0.0,1.0
2011-12-05,5.4,5.46,5.27,5.4,220100,9.8702717773584,9.97994146377349,9.63265412345903,9.8702717773584,120416.137144918,0.0,1.0
2011-12-06,5.32,5.39,5.255,5.38,189500,9.72404552880494,9.85199349628922,9.60523670185526,9.83371521522004,103674.956787651,0.0,1.0
2011-12-07,5.27,5.29,5.11,5.28,171200,9.63265412345903,9.6692106855974,9.34020162635212,9.65093240452821,93663.0744171282,0.0,1.0
2011-12-08,5.0,5.2,4.99,5.19,131800,9.13914053459111,9.50470615597476,9.12086225352193,9.48642787490557,72107.4369636536,0.0,1.0
2011-12-09,5.2,5.24,5.04,5.04,190300,9.50470615597476,9.57781928025148,9.21225365886784,9.21225365886784,104112.634705488,0.0,1.0
2011-12-12,5.11,5.12,5.02,5.11,123100,9.34020162635212,9.3584799074213,9.17569709672947,9.34020162635212,67347.6896071757,0.0,1.0
2011-12-13,4.97,5.22,4.94,5.17,120700,9.08430569138356,9.54126271811312,9.02947084817602,9.44987131276721,66034.6558536646,0.0,1.0
2011-12-14,5.06,5.08,4.91,4.91,226400,9.2488102210062,9.28536678314457,8.97463600496847,8.97463600496847,123862.850747885,0.0,1.0
2011-12-15,5.23,5.25,5.06,5.16,238900,9.5595409991823,9.59609756132067,9.2488102210062,9.43159303169803,130701.568214088,0.0,1.0
2011-12-16,5.26,5.38,5.22,5.28,380600,9.61437584238985,9.83371521522004,9.54126271811312,9.65093240452821,208225.269410975,0.0,1.0
2011-12-19,5.02,5.3,5.01,5.3,141600,9.17569709672947,9.68748896666658,9.15741881566029,9.68748896666658,77468.9914571575,0.0,1.0
2011-12-20,5.2,5.22,5.101,5.14,242700,9.50470615597476,9.54126271811312,9.32375117338985,9.39503646955966,132780.538323814,0.0,1.0
2011-12-21,5.21,5.28,5.052,5.19,143000,9.52298443704394,9.65093240452821,9.23418759615086,9.48642787490557,78234.9278133723,0.0,1.0
2011-12-22,5.2,5.27,5.18,5.24,146900,9.50470615597476,9.63265412345903,9.46814959383639,9.57781928025148,80368.6076628278,0.0,1.0
2011-12-23,5.17,5.2,5.15,5.2,33000,9.44987131276721,9.50470615597476,9.41331475062884,9.50470615597476,18054.2141107782,0.0,1.0
2011-12-27,5.13,5.17,5.1,5.15,122000,9.37675818849048,9.44987131276721,9.32192334528293,9.41331475062884,66745.8824701498,0.0,1.0
2011-12-28,4.99,5.12,4.98,5.12,115200,9.12086225352193,9.3584799074213,9.10258397245275,9.3584799074213,63025.6201685349,0.0,1.0
2011-12-29,5.05,5.08,5.0,5.03,106600,9.23053193993702,9.28536678314457,9.13914053459111,9.19397537779866,58320.5825517866,0.0,1.0
2011-12-30,5.0,5.07,4.98,5.03,117800,9.13914053459111,9.26708850207539,9.10258397245275,9.19397537779866,64448.0734015053,0.0,1.0
2012-01-03,5.12,5.19,5.06,5.15,175900,9.3584799074213,9.48642787490557,9.2488102210062,9.41331475062884,96234.4321844208,0.0,1.0
2012-01-04,5.04,5.11,5.03,5.07,97200,9.21225365886784,9.34020162635212,9.19397537779866,9.26708850207539,53177.8670172013,0.0,1.0
2012-01-05,5.1,5.14,4.98,5.0,97700,9.32192334528293,9.39503646955966,9.10258397245275,9.13914053459111,53451.4157158495,0.0,1.0
2012-01-06,5.09,5.15,5.02,5.1,134600,9.30364506421375,9.41331475062884,9.17569709672947,9.32192334528293,73639.3096760833,0.0,1.0
2012-01-09,5.09,5.17,5.07,5.13,109600,9.30364506421375,9.44987131276721,9.26708850207539,9.37675818849048,59961.8747436755,0.0,1.0
2012-01-10,5.22,5.24,5.13,5.19,134600,9.54126271811312,9.57781928025148,9.37675818849048,9.48642787490557,73639.3096760833,0.0,1.0
2012-01-11,5.23,5.24,5.12,5.19,84100,9.5595409991823,9.57781928025148,9.3584799074213,9.48642787490557,46010.8911126197,0.0,1.0
2012-01-12,5.25,5.27,5.13,5.27,61000,9.59609756132067,9.63265412345903,9.37675818849048,9.63265412345903,33372.9412350749,0.0,1.0
2012-01-13,5.17,5.2,5.12,5.16,70900,9.44987131276721,9.50470615597476,9.3584799074213,9.43159303169803,38789.2054683083,0.0,1.0
2012-01-17,5.15,5.26,5.13,5.21,148000,9.41331475062884,9.61437584238985,9.37675818849048,9.52298443704394,80970.4147998539,0.0,1.0
2012-01-18,5.21,5.24,5.08,5.09,127600,9.59609756132067,9.65135340140505,9.35665558762169,9.37507420098315,69277.745015809,0.04,1.0
2012-01-19,5.19,5.24,5.15,5.24,74300,9.55926033459775,9.65135340140505,9.48558588115191,9.65135340140505,40339.627387732,0.0,1.0
2012-01-20,5.23,5.27,5.17,5.18,191100,9.63293478804359,9.70660924148943,9.52242310787483,9.54084172123629,103753.738812861,0.0,1.0
2012-01-23,5.21,5.28,5.18,5.22,51200,9.59609756132067,9.72502785485089,9.54084172123629,9.61451617468213,27797.9666521114,0.0,1.0
2012-01-24,5.26,5.29,5.18,5.19,124300,9.68819062812797,9.74344646821235,9.54084172123629,9.55926033459775,67486.0791964346,0.0,1.0
2012-01-25,5.21,5.22,5.14,5.15,151100,9.59609756132067,9.61451617468213,9.46716726779045,9.48558588115191,82036.5773658992,0.0,1.0
2012-01-26,5.12,5.21,5.07,5.21,152700,9.43033004106753,9.59609756132067,9.33823697426023,9.59609756132067,82905.2638237777,0.0,1.0
2012-01-27,5.2,5.2,5.07,5.11,122300,9.57767894795921,9.57767894795921,9.33823697426023,9.41191142770607,66400.2211240865,0.0,1.0
2012-01-30,5.11,5.16,5.06,5.13,94000,9.41191142770607,9.50400449451337,9.31981836089876,9.44874865442899,51035.3294003609,0.0,1.0
2012-01-31,5.01,5.17,4.99,5.13,140600,9.22772529409147,9.52242310787483,9.19088806736855,9.44874865442899,76335.8224860717,0.0,1.0
2012-02-01,5.16,5.18,5.05,5.06,238400,9.50400449451337,9.54084172123629,9.30139974753731,9.31981836089876,129434.282223894,0.0,1.0
2012-02-02,5.17,5.21,5.07,5.17,132400,9.52242310787483,9.59609756132067,9.33823697426023,9.52242310787483,71883.8043894445,0.0,1.0
2012-02-03,5.29,5.3,5.18,5.24,227500,9.74344646821235,9.76186508157381,9.54084172123629,9.65135340140505,123516.355729597,0.0,1.0
2012-02-06,5.21,5.26,5.18,5.26,72500,9.59609756132067,9.68819062812797,9.54084172123629,9.68819062812797,39362.3551226187,0.0,1.0
2012-02-07,5.14,5.21,5.14,5.21,107800,9.46716726779045,9.59609756132067,9.46716726779045,9.59609756132067,58527.7500995628,0.0,1.0
2012-02-08,5.15,5.21,5.07,5.16,236900,9.48558588115191,9.59609756132067,9.33823697426023,9.50400449451337,128619.888669633,0.0,1.0
2012-02-09,5.09,5.2,5.08,5.18,148200,9.37507420098315,9.57767894795921,9.35665558762169,9.54084172123629,80462.0831609945,0.0,1.0
2012-02-10,5.01,5.15,5.01,5.04,125500,9.22772529409147,9.48558588115191,9.22772529409147,9.28298113417585,68137.5940398435,0.0,1.0
2012-02-13,5.05,5.09,5.02,5.07,104500,9.30139974753731,9.37507420098315,9.24614390745293,9.33823697426023,56736.0842801884,0.0,1.0
2012-02-14,4.98,5.0201,4.93,5.02,115100,9.17246945400709,9.24632809358654,9.08037638719979,9.24614390745293,62491.1320636334,0.0,1.0
2012-02-15,4.89,5.0,4.87,5.0,218200,9.00670193375394,9.20930668073001,8.96986470703103,9.20930668073001,118467.115693178,0.0,1.0
2012-02-16,5.05,5.09,4.89,4.89,134600,9.30139974753731,9.37507420098315,9.00670193375394,9.00670193375394,73078.2482690274,0.0,1.0
2012-02-17,5.01,5.01,4.91,4.91,143900,9.22772529409147,9.22772529409147,9.04353916047687,9.04353916047687,78127.488305446,0.0,1.0
2012-02-21,4.92,5.04,4.92,5.01,107100,9.06195777383833,9.28298113417585,9.06195777383833,9.22772529409147,58147.6997742409,0.0,1.0
2012-02-22,4.82,4.92,4.8,4.92,120200,8.87777164022373,9.06195777383833,8.84093441350081,9.06195777383833,65260.070148121,0.0,1.0
2012-02-23,5.01,5.05,4.85,4.91,161200,9.22772529409147,9.30139974753731,8.93302748030811,9.04353916047687,87520.1606312571,0.0,1.0
2012-02-24,4.89,5.01,4.86,4.99,95800,9.00670193375394,9.22772529409147,8.95144609366957,9.19088806736855,52012.6016654742,0.0,1.0
2012-02-27,4.88,5.0,4.81,4.84,135100,8.98828332039249,9.20930668073001,8.85935302686227,8.91460886694665,73349.7127871144,0.0,1.0
2012-02-28,4.92,4.985,4.82,4.89,119400,9.06195777383833,9.18167876068782,8.87777164022373,9.00670193375394,64825.7269191818,0.0,1.0
2012-02-29,4.84,4.98,4.82,4.94,196300,8.91460886694665,9.17246945400709,8.87777164022373,9.09879500056125,106576.969800966,0.0,1.0
2012-03-01,4.84,4.95,4.84,4.86,158300,8.91460886694665,9.11721361392271,8.91460886694665,8.95144609366957,85945.6664263524,0.0,1.0
2012-03-02,4.63,4.92,4.58,4.86,237700,8.52781798635599,9.06195777383833,8.43572491954869,8.95144609366957,129054.231898572,0.0,1.0
2012-03-05,4.7,4.71,4.62,4.63,59700,8.65674827988621,8.67516689324767,8.50939937299453,8.52781798635599,32412.8634595909,0.0,1.0
2012-03-06,4.63,4.75,4.62,4.62,154800,8.52781798635599,8.74884134669351,8.50939937299453,8.50939937299453,84045.4147997432,0.0,1.0
2012-03-07,4.65,4.75,4.64,4.66,153700,8.56465521307891,8.74884134669351,8.54623659971745,8.58307382644037,83448.1928599518,0.0,1.0
2012-03-08,4.65,4.78,4.56,4.7,107000,8.56465521307891,8.80409718677789,8.39888769282576,8.65674827988621,58093.4068706235,0.0,1.0
2012-03-09,4.72,4.82,4.66,4.66,164000,8.69358550660912,8.87777164022373,8.58307382644037,8.58307382644037,89040.3619325446,0.0,1.0
2012-03-12,4.75,4.78,4.7,4.71,56300,8.74884134669351,8.80409718677789,8.65674827988621,8.67516689324767,30566.9047365991,0.0,1.0
2012-03-13,4.91,4.93,4.77,4.81,133100,9.04353916047687,9.08037638719979,8.78567857341642,8.85935302686227,72263.8547147663,0.0,1.0
2012-03-14,4.82,4.93,4.81,4.89,181200,8.87777164022373,9.08037638719979,8.85935302686227,9.00670193375394,98378.7413547382,0.0,1.0
2012-03-15,4.83,4.86,4.77,4.84,92300,8.89619025358519,8.95144609366957,8.78567857341642,8.91460886694665,50112.350038865,0.0,1.0
2012-03-16,4.9,4.91,4.83,4.85,315000,9.02512054711541,9.04353916047687,8.89619025358519,8.93302748030811,171022.646394826,0.0,1.0
2012-03-19,5.04,5.06,4.87,4.9,168800,9.28298113417585,9.31981836089876,8.96986470703103,9.02512054711541,91646.4213061799,0.0,1.0
2012-03-20,4.97,5.05,4.92,5.03,93500,9.15405084064563,9.30139974753731,9.06195777383833,9.26456252081439,50763.8648822738,0.0,1.0
2012-03-21,4.94,5.0,4.9,5.0,64900,9.09879500056125,9.20930668073001,9.02512054711541,9.20930668073001,35236.094447696,0.0,1.0
2012-03-22,4.82,4.89,4.7601,4.87,120200,8.87777164022373,9.00670193375394,8.76744414618858,8.96986470703103,65260.070148121,0.0,1.0
2012-03-23,4.93,4.93,4.79,4.79,100600,9.08037638719979,9.08037638719979,8.82251580013935,8.82251580013935,54618.6610391096,0.0,1.0
2012-03-26,5.06,5.07,4.885,4.98,143700,9.31981836089876,9.33823697426023,8.99749262707322,9.17246945400709,78018.9024982113,0.0,1.0
2012-03-27,5.03,5.1,5.0,5.06,83500,9.26456252081439,9.39349281434461,9.20930668073001,9.31981836089876,45334.5745205333,0.0,1.0
2012-03-28,5.02,5.07,4.95,5.02,106100,9.24614390745293,9.33823697426023,9.11721361392271,9.24614390745293,57604.7707380669,0.0,1.0
2012-03-29,4.95,5.0,4.85,4.97,96800,9.11721361392271,9.20930668073001,8.93302748030811,9.15405084064563,52555.5307016482,0.0,1.0
2012-03-30,4.93,5.01,4.89,5.01,175100,9.08037638719979,9.22772529409147,9.00670193375394,9.22772529409147,95066.8742340765,0.0,1.0
2012-04-02,5.1,5.1,4.87,4.9,180500,9.39349281434461,9.39349281434461,8.96986470703103,9.02512054711541,97998.6910294163,0.0,1.0
2012-04-03,5.07,5.1,5.01,5.07,137800,9.33823697426023,9.39349281434461,9.22772529409147,9.33823697426023,74815.6211847843,0.0,1.0
2012-04-04,4.87,5.0199,4.87,4.99,114400,8.96986470703103,9.24595972131931,8.96986470703103,9.19088806736855,62111.0817383115,0.0,1.0
2012-04-05,4.85,4.92,4.8,4.83,93300,8.93302748030811,9.06195777383833,8.84093441350081,8.89619025358519,50655.279075039,0.0,1.0
2012-04-09,4.67,4.7801,4.66,4.75,139400,8.60149243980183,8.8042813729115,8.58307382644037,8.74884134669351,75684.3076426628,0.0,1.0
2012-04-10,4.56,4.72,4.55,4.68,200300,8.39888769282576,8.69358550660912,8.38046907946431,8.61991105316329,108748.685945663,0.0,1.0
2012-04-11,4.63,4.66,4.58,4.63,126700,8.52781798635599,8.58307382644037,8.43572491954869,8.52781798635599,68789.1088832524,0.0,1.0
2012-04-12,4.69,4.71,4.56,4.63,147800,8.63832966652475,8.67516689324767,8.39888769282576,8.52781798635599,80244.9115465248,0.0,1.0
2012-04-13,4.52,4.67,4.51,4.65,134400,8.32521323937993,8.60149243980183,8.30679462601847,8.56465521307891,72969.6624617925,0.0,1.0
2012-04-16,4.61,4.69,4.53,4.53,79700,8.49098075963307,8.63832966652475,8.34363185274139,8.34363185274139,43271.4441830719,0.0,1.0
2012-04-17,4.68,4.73,4.6482,4.66,112000,8.61991105316329,8.71200411997059,8.56133986267384,8.58307382644037,60808.0520514938,0.0,1.0
2012-04-18,4.54,4.62,4.51,4.59,126000,8.43572491954869,8.58437205469492,8.37998224386885,8.52862937901508,67811.5995312237,0.04,1.0
2012-04-19,4.5,4.59,4.5,4.54,101500,8.36140135197557,8.52862937901508,8.36140135197557,8.43572491954869,54626.0107334858,0.0,1.0
2012-04-20,4.61,4.68,4.54,4.68,147600,8.56579116280164,8.69585740605459,8.43572491954869,8.69585740605459,79436.4451651478,0.0,1.0
2012-04-23,4.54,4.58,4.51,4.51,149700,8.43572491954869,8.5100484871218,8.37998224386885,8.37998224386885,80566.6384906681,0.0,1.0
2012-04-24,4.68,4.7,4.53,4.53,63000,8.69585740605459,8.73301918984115,8.41714402765541,8.41714402765541,33905.7997656119,0.0,1.0
2012-04-25,4.82,4.87,4.67,4.73,114600,8.9559898925605,9.0488943520269,8.67727651416131,8.78876186552099,61676.2643355416,0.0,1.0
2012-04-26,4.73,4.87,4.72,4.79,125100,8.78876186552099,9.0488943520269,8.77018097362771,8.90024721688066,67327.2309631435,0.0,1.0
2012-04-27,4.85,4.85,4.72,4.73,165600,9.01173256824034,9.01173256824034,8.77018097362771,8.78876186552099,89123.8165267511,0.0,1.0
2012-04-30,4.64,4.84,4.63,4.84,128000,8.62153383848148,8.99315167634706,8.6029529465882,8.99315167634706,68887.9741269574,0.0,1.0
2012-05-01,4.63,4.76,4.6,4.63,176000,8.6029529465882,8.84450454120083,8.54721027090836,8.6029529465882,94720.9644245665,0.0,1.0
2012-05-02,4.55,4.64,4.52,4.58,144200,8.45430581144197,8.62153383848148,8.39856313576213,8.5100484871218,77606.6083524004,0.0,1.0
2012-05-03,4.5,4.55,4.5,4.53,167700,8.36140135197557,8.45430581144197,8.36140135197557,8.41714402765541,90254.0098522716,0.0,1.0
2012-05-04,4.43,4.53,4.42,4.5,178800,8.23133510872262,8.41714402765541,8.21275421682934,8.36140135197557,96227.8888585936,0.0,1.0
2012-05-07,4.51,4.55,4.42,4.43,272000,8.37998224386885,8.45430581144197,8.21275421682934,8.23133510872262,146386.945019784,0.0,1.0
2012-05-08,4.6,4.64,4.47,4.47,144000,8.54721027090836,8.62153383848148,8.30565867629573,8.30565867629573,77498.9708928271,0.0,1.0
2012-05-09,4.55,4.61,4.5,4.53,131000,8.45430581144197,8.56579116280164,8.36140135197557,8.41714402765541,70502.536020558,0.0,1.0
2012-05-10,4.61,4.68,4.56,4.57,107000,8.56579116280164,8.69585740605459,8.47288670333525,8.49146759522852,57586.0408717535,0.0,1.0
2012-05-11,4.54,4.63,4.51,4.55,122700,8.43572491954869,8.6029529465882,8.37998224386885,8.45430581144197,66035.5814482631,0.0,1.0
2012-05-14,4.55,4.55,4.5,4.5,151000,8.45430581144197,8.45430581144197,8.36140135197557,8.36140135197557,81266.2819778951,0.0,1.0
2012-05-15,4.58,4.64,4.53,4.53,98000,8.5100484871218,8.62153383848148,8.41714402765541,8.41714402765541,52742.3551909518,0.0,1.0
2012-05-16,4.66,4.73,4.59,4.6,145000,8.65869562226804,8.78876186552099,8.52862937901508,8.54721027090836,78037.1581906939,0.0,1.0
2012-05-17,4.64,4.75,4.595,4.65,157400,8.62153383848148,8.82592364930755,8.53791982496172,8.64011473037476,84710.680684243,0.0,1.0
2012-05-18,4.61,4.69,4.5501,4.62,151200,8.56579116280164,8.71443829794787,8.4544916203609,8.58437205469492,81373.9194374685,0.0,1.0
2012-05-21,4.62,4.7,4.6,4.62,213500,8.58437205469492,8.73301918984115,8.54721027090836,8.58437205469492,114902.988094574,0.0,1.0
2012-05-22,4.6,4.67,4.56,4.6,154000,8.54721027090836,8.67727651416131,8.47288670333525,8.54721027090836,82880.8438714957,0.0,1.0
2012-05-23,4.63,4.65,4.52,4.54,91000,8.6029529465882,8.64011473037476,8.39856313576213,8.43572491954869,48975.0441058838,0.0,1.0
2012-05-24,4.72,4.72,4.52,4.62,155200,8.77018097362771,8.77018097362771,8.39856313576213,8.58437205469492,83526.6686289359,0.0,1.0
2012-05-25,4.65,4.72,4.61,4.72,171800,8.64011473037476,8.77018097362771,8.56579116280164,8.77018097362771,92460.5777735256,0.0,1.0
2012-05-29,4.7,4.7,4.58,4.68,154700,8.73301918984115,8.73301918984115,8.5100484871218,8.69585740605459,83257.5749800025,0.0,1.0
2012-05-30,4.59,4.658,4.55,4.65,195400,8.52862937901508,8.65497944388938,8.45430581144197,8.64011473037476,105161.798003183,0.0,1.0
2012-05-31,4.64,4.69,4.56,4.6,463200,8.62153383848148,8.71443829794787,8.47288670333525,8.54721027090836,249288.356371927,0.0,1.0
2012-06-01,4.49,4.75,4.45,4.6,327800,8.34282046008229,8.82592364930755,8.26849689250918,8.54721027090836,176417.796240755,0.0,1.0
2012-06-04,4.55,4.6,4.5,4.54,160600,8.45430581144197,8.54721027090836,8.36140135197557,8.43572491954869,86432.8800374169,0.0,1.0
2012-06-05,4.6,4.65,4.51,4.51,126600,8.54721027090836,8.64011473037476,8.37998224386885,8.37998224386885,68134.5119099438,0.0,1.0
2012-06-06,4.72,4.72,4.59,4.63,189600,8.77018097362771,8.77018097362771,8.52862937901508,8.6029529465882,102040.311675556,0.0,1.0
2012-06-07,4.72,4.77,4.68,4.76,152000,8.77018097362771,8.8630854330941,8.69585740605459,8.84450454120083,81804.4692757619,0.0,1.0
2012-06-08,4.81,4.83,4.63,4.7,170300,8.93740900066722,8.97457078445378,8.6029529465882,8.73301918984115,91653.2968267254,0.0,1.0
2012-06-11,4.72,4.91,4.7,4.89,248500,8.77018097362771,9.12321791960001,8.73301918984115,9.08605613581345,133739.543519913,0.0,1.0
2012-06-12,4.71,4.7899,4.62,4.72,296200,8.75160008173443,8.90006140796173,8.58437205469492,8.77018097362771,159411.077628162,0.0,1.0
2012-06-13,4.63,4.77,4.6,4.69,133200,8.6029529465882,8.8630854330941,8.54721027090836,8.71443829794787,71686.5480758651,0.0,1.0
2012-06-14,4.73,4.75,4.6,4.61,154600,8.78876186552099,8.82592364930755,8.54721027090836,8.56579116280164,83203.7562502158,0.0,1.0
2012-06-15,4.82,4.84,4.66,4.71,348000,8.9559898925605,8.99315167634706,8.65869562226804,8.75160008173443,187289.179657666,0.0,1.0
2012-06-18,4.68,4.79,4.64,4.76,146300,8.69585740605459,8.90024721688066,8.62153383848148,8.84450454120083,78736.8016779209,0.0,1.0
2012-06-19,4.78,4.79,4.66,4.69,155900,8.88166632498738,8.90024721688066,8.65869562226804,8.71443829794787,83903.3997374427,0.0,1.0
2012-06-20,4.79,4.83,4.71,4.77,268000,8.90024721688066,8.97457078445378,8.75160008173443,8.8630854330941,144234.195828317,0.0,1.0
2012-06-21,4.6,4.78,4.57,4.78,173900,8.54721027090836,8.88166632498738,8.49146759522852,8.88166632498738,93590.7710990461,0.0,1.0
2012-06-22,4.77,4.7724,4.59,4.66,383600,8.8630854330941,8.86754484714849,8.52862937901508,8.65869562226804,206448.647461726,0.0,1.0
2012-06-25,4.66,4.7,4.58,4.69,120700,8.65869562226804,8.73301918984115,8.5100484871218,8.71443829794787,64959.2068525294,0.0,1.0
2012-06-26,4.71,4.73,4.6,4.68,84100,8.75160008173443,8.78876186552099,8.54721027090836,8.69585740605459,45261.5517506025,0.0,1.0
2012-06-27,4.74,4.76,4.6799,4.71,78600,8.80734275741427,8.84450454120083,8.69567159713566,8.75160008173443,42301.5216123348,0.0,1.0
2012-06-28,4.7,4.72,4.64,4.71,85700,8.73301918984115,8.77018097362771,8.62153383848148,8.75160008173443,46122.6514271895,0.0,1.0
2012-06-29,4.82,4.85,4.76,4.82,168400,8.9559898925605,9.01173256824034,8.84450454120083,8.9559898925605,90630.7409607784,0.0,1.0
2012-07-02,4.88,4.88,4.73,4.81,137100,9.06747524392017,9.06747524392017,8.78876186552099,8.93740900066722,73785.4785375459,0.0,1.0
2012-07-03,4.94,4.95,4.81,4.88,124300,9.17896059527985,9.19754148717313,8.93740900066722,9.06747524392017,66896.6811248501,0.0,1.0
2012-07-05,4.92,4.99,4.9,4.91,90500,9.14179881149329,9.27186505474624,9.10463702770673,9.12321791960001,48705.9504569504,0.0,1.0
2012-07-06,4.82,4.9,4.75,4.85,84200,8.9559898925605,9.10463702770673,8.82592364930755,9.01173256824034,45315.3704803892,0.0,1.0
2012-07-09,4.79,4.81,4.75,4.79,46200,8.90024721688066,8.93740900066722,8.82592364930755,8.90024721688066,24864.2531614487,0.0,1.0
2012-07-10,4.82,4.84,4.75,4.84,67600,8.9559898925605,8.99315167634706,8.82592364930755,8.99315167634706,36381.4613357994,0.0,1.0
2012-07-11,4.84,4.85,4.8,4.82,90900,8.99315167634706,9.01173256824034,8.91882810877394,8.9559898925605,48921.2253760971,0.0,1.0
2012-07-12,4.88,4.93,4.75,4.79,98500,9.06747524392017,9.16037970338657,8.82592364930755,8.90024721688066,53011.4488398852,0.0,1.0
2012-07-13,4.99,5.0,4.88,4.88,112800,9.27186505474624,9.29044594663952,9.06747524392017,9.06747524392017,60707.5271993813,0.0,1.0
2012-07-16,4.95,4.99,4.83,4.97,89300,9.19754148717313,9.27186505474624,8.97457078445378,9.23470327095968,48060.1256995101,0.0,1.0
2012-07-17,4.92,4.99,4.88,4.99,75000,9.14179881149329,9.27186505474624,9.06747524392017,9.27186505474624,40364.0473400141,0.0,1.0
2012-07-18,4.9,4.95,4.83,4.89,86300,9.17896059527985,9.27262345849699,9.04783258677585,9.16022802263642,46069.4863661856,0.04,1.0
2012-07-19,4.81,4.91,4.81,4.91,61000,9.010367441489,9.19769316792328,9.010367441489,9.19769316792328,32563.5998648589,0.0,1.0
2012-07-20,4.78,4.81,4.76,4.78,111200,8.95416972355871,9.010367441489,8.91670457827185,8.95416972355871,59361.8410651198,0.0,1.0
2012-07-23,4.68,4.74,4.67,4.67,77300,8.76684399712443,8.879239432985,8.748111424481,8.748111424481,41265.020812354,0.0,1.0
2012-07-24,4.72,4.75,4.67,4.7,107900,8.84177428769814,8.89797200562843,8.748111424481,8.80430914241128,57600.2036953815,0.0,1.0
2012-07-25,4.65,4.78,4.63,4.78,166700,8.71064627919414,8.95416972355871,8.67318113390729,8.95416972355871,88989.3786470816,0.0,1.0
2012-07-26,4.65,4.72,4.6,4.72,113200,8.71064627919414,8.84177428769814,8.616983415977,8.84177428769814,60429.5000770824,0.0,1.0
2012-07-27,4.79,4.81,4.61,4.69,145900,8.97290229620214,9.010367441489,8.63571598862043,8.78557656976786,77885.7249226707,0.0,1.0
2012-07-30,4.65,4.8,4.64,4.8,73100,8.71064627919414,8.99163486884557,8.69191370655071,8.99163486884557,39022.9368872326,0.0,1.0
2012-07-31,4.66,4.71,4.65,4.65,127100,8.72937885183757,8.82304171505471,8.71064627919414,8.71064627919414,67849.7302102224,0.0,1.0
2012-08-01,4.54,4.7,4.54,4.7,196400,8.50458798011643,8.80430914241128,8.50458798011643,8.80430914241128,104844.114974726,0.0,1.0
2012-08-02,4.52,4.68,4.51,4.55,190600,8.46712283482957,8.76684399712443,8.44839026218615,8.52332055275986,101747.903840035,0.0,1.0
2012-08-03,4.69,4.71,4.6,4.6,121400,8.78557656976786,8.82304171505471,8.616983415977,8.616983415977,64806.902026129,0.0,1.0
2012-08-06,4.72,4.8,4.67,4.68,88500,8.84177428769814,8.99163486884557,8.748111424481,8.76684399712443,47243.9112793445,0.0,1.0
2012-08-07,4.75,4.83,4.71,4.75,136900,8.89797200562843,9.04783258677585,8.82304171505471,8.89797200562843,73081.259368839,0.0,1.0
2012-08-08,4.78,4.7995,4.69,4.71,40100,8.95416972355871,8.9906982402134,8.78557656976786,8.82304171505471,21406.5631898499,0.0,1.0
2012-08-09,4.71,4.8,4.69,4.75,28500,8.82304171505471,8.99163486884557,8.78557656976786,8.89797200562843,15214.1409204669,0.0,1.0
2012-08-10,4.7,4.75,4.67,4.71,91600,8.80430914241128,8.89797200562843,8.748111424481,8.82304171505471,48898.7827478865,0.0,1.0
2012-08-13,4.75,4.76,4.64,4.7,51900,8.89797200562843,8.91670457827185,8.69191370655071,8.80430914241128,27705.7513604291,0.0,1.0
2012-08-14,4.75,4.82,4.7,4.79,50900,8.89797200562843,9.02910001413242,8.80430914241128,8.97290229620214,27171.9218544478,0.0,1.0
2012-08-15,4.79,4.79,4.72,4.72,51100,8.97290229620214,8.97290229620214,8.84177428769814,8.84177428769814,27278.6877556441,0.0,1.0
2012-08-16,4.85,4.86,4.73,4.8,84800,9.08529773206271,9.10403030470614,8.86050686034157,8.99163486884557,45268.7421072137,0.0,1.0
2012-08-17,4.9,4.91,4.79,4.82,124700,9.17896059527985,9.19769316792328,8.97290229620214,9.02910001413242,66568.5393958673,0.0,1.0
2012-08-20,4.93,4.93,4.84,4.87,46700,9.23515831321013,9.23515831321013,9.06656515941928,9.12276287734957,24929.8379293264,0.0,1.0
2012-08-21,4.84,4.99,4.84,4.93,110200,9.06656515941928,9.3475537490707,9.06656515941928,9.23515831321013,58828.0115591385,0.0,1.0
2012-08-22,4.78,4.8599,4.63,4.82,49700,8.95416972355871,9.1038429789797,8.67318113390729,9.02910001413242,26531.3264472703,0.0,1.0
2012-08-23,4.72,4.78,4.67,4.78,54300,8.84177428769814,8.95416972355871,8.748111424481,8.95416972355871,28986.9421747842,0.0,1.0
2012-08-24,4.81,4.84,4.7,4.7,114200,9.010367441489,9.06656515941928,8.80430914241128,8.80430914241128,60963.3295830637,0.0,1.0
2012-08-27,4.82,4.91,4.81,4.82,44700,9.02910001413242,9.19769316792328,9.010367441489,9.02910001413242,23862.1789173638,0.0,1.0
2012-08-28,4.86,4.86,4.82,4.82,64700,9.10403030470614,9.10403030470614,9.02910001413242,9.02910001413242,34538.7690369897,0.0,1.0
2012-08-29,4.92,4.95,4.83,4.86,57200,9.21642574056671,9.27262345849699,9.04783258677585,9.10403030470614,30535.04774213,0.0,1.0
2012-08-30,4.77,4.89,4.77,4.89,118900,8.93543715091528,9.16022802263642,8.93543715091528,9.16022802263642,63472.3282611758,0.0,1.0
2012-08-31,4.8,4.83,4.72,4.83,83100,8.99163486884557,9.04783258677585,8.84177428769814,9.04783258677585,44361.2319470455,0.0,1.0
2012-09-04,4.82,4.8501,4.73,4.8,86200,9.02910001413242,9.08548505778914,8.86050686034157,8.99163486884557,46016.1034155875,0.0,1.0
2012-09-05,4.85,4.88,4.78,4.86,109200,9.08529773206271,9.14149544999299,8.95416972355871,9.10403030470614,58294.1820531572,0.0,1.0
2012-09-06,4.83,4.94,4.81,4.87,273700,9.04783258677585,9.25389088585356,9.010367441489,9.12276287734957,146109.13578708,0.0,1.0
2012-09-07,4.87,4.89,4.6,4.88,133500,9.12276287734957,9.16022802263642,8.616983415977,9.14149544999299,71266.2390485026,0.0,1.0
2012-09-10,4.82,4.9,4.76,4.87,77600,9.02910001413242,9.17896059527985,8.91670457827185,9.12276287734957,41425.1696641484,0.0,1.0
2012-09-11,4.77,4.85,4.75,4.82,75000,8.93543715091528,9.08529773206271,8.89797200562843,9.02910001413242,40037.212948597,0.0,1.0
2012-09-12,4.75,4.81,4.72,4.8,74800,8.89797200562843,9.010367441489,8.84177428769814,8.99163486884557,39930.4470474007,0.0,1.0
2012-09-13,4.86,4.92,4.72,4.75,156100,9.10403030470614,9.21642574056671,8.84177428769814,8.89797200562843,83330.7858836799,0.0,1.0
2012-09-14,4.81,4.93,4.75,4.89,269100,9.010367441489,9.23515831321013,8.89797200562843,9.16022802263642,143653.520059566,0.0,1.0
2012-09-17,4.82,4.84,4.75,4.77,50500,9.02910001413242,9.06656515941928,8.89797200562843,8.93543715091528,26958.3900520553,0.0,1.0
2012-09-18,4.89,4.97,4.8,4.8,135100,9.16022802263642,9.31008860378385,8.99163486884557,8.99163486884557,72120.3662580727,0.0,1.0
2012-09-19,4.83,4.96,4.82,4.89,107200,9.04783258677585,9.29135603114042,9.02910001413242,9.16022802263642,57226.5230411947,0.0,1.0
2012-09-20,4.76,4.84,4.74,4.78,117200,8.91670457827185,9.06656515941928,8.879239432985,8.95416972355871,62564.8181010076,0.0,1.0
2012-09-21,4.89,4.91,4.75,4.85,338800,9.16022802263642,9.19769316792328,8.89797200562843,9.08529773206271,180861.436626462,0.0,1.0
2012-09-24,4.95,4.96,4.86,4.86,154300,9.27262345849699,9.29135603114042,9.10403030470614,9.10403030470614,82369.8927729136,0.0,1.0
2012-09-25,4.88,4.98,4.87,4.97,160900,9.14149544999299,9.32882117642728,9.12276287734957,9.31008860378385,85893.1675123901,0.0,1.0
2012-09-26,4.89,4.96,4.87,4.9,138900,9.16022802263642,9.29135603114042,9.12276287734957,9.17896059527985,74148.9183808016,0.0,1.0
2012-09-27,4.97,4.98,4.86,4.93,95100,9.31008860378385,9.32882117642728,9.10403030470614,9.23515831321013,50767.186018821,0.0,1.0
2012-09-28,4.88,4.97,4.88,4.93,119500,9.14149544999299,9.31008860378385,9.14149544999299,9.23515831321013,63792.6259647646,0.0,1.0
2012-10-01,4.86,4.97,4.84,4.92,72800,9.10403030470614,9.31008860378385,9.06656515941928,9.21642574056671,38862.7880354381,0.0,1.0
2012-10-02,4.8,4.94,4.79,4.89,121100,8.99163486884557,9.25389088585356,8.97290229620214,9.16022802263642,64646.7531743346,0.0,1.0
2012-10-03,4.76,4.86,4.76,4.79,75100,8.91670457827185,9.10403030470614,8.91670457827185,8.97290229620214,40090.5958991951,0.0,1.0
2012-10-04,4.79,4.83,4.74,4.8,91100,8.97290229620214,9.04783258677585,8.879239432985,8.99163486884557,48631.8679948958,0.0,1.0
2012-10-05,4.8,4.87,4.76,4.79,73300,8.99163486884557,9.12276287734957,8.91670457827185,8.97290229620214,39129.7027884288,0.0,1.0
2012-10-08,4.83,4.87,4.77,4.79,37300,9.04783258677585,9.12276287734957,8.93543715091528,8.97290229620214,19911.8405731022,0.0,1.0
2012-10-09,4.84,4.88,4.77,4.83,222800,9.06656515941928,9.14149544999299,8.93543715091528,9.04783258677585,118937.213932632,0.0,1.0
2012-10-10,4.86,4.88,4.8199,4.86,74700,9.10403030470614,9.14149544999299,9.02891268840599,9.10403030470614,39877.0640968026,0.0,1.0
2012-10-11,4.82,4.91,4.77,4.91,185300,9.02910001413242,9.19769316792328,8.93543715091528,9.19769316792328,98918.6074583337,0.0,1.0
2012-10-12,4.76,4.81,4.76,4.81,51800,8.91670457827185,9.010367441489,8.91670457827185,9.010367441489,27652.368409831,0.0,1.0
2012-10-15,4.81,4.83,4.7,4.76,154300,9.010367441489,9.04783258677585,8.80430914241128,8.91670457827185,82369.8927729135,0.0,1.0
2012-10-16,4.8,4.85,4.76,4.85,103400,8.99163486884557,9.08529773206271,8.91670457827185,9.08529773206271,55197.9709184657,0.0,1.0
2012-10-17,4.77,4.86,4.74,4.78,100300,9.010367441489,9.18037437434728,8.95369846386957,9.02925710069547,53097.8345896333,0.04,1.0
2012-10-18,4.66,4.79,4.61,4.78,125900,8.80258119021776,9.04814675990195,8.70813289418538,9.02925710069547,66650.223079111,0.0,1.0
2012-10-19,4.66,4.7025,4.59,4.64,154500,8.80258119021776,8.88286224184528,8.67035357577243,8.76480187180481,81790.7820946994,0.0,1.0
2012-10-22,4.72,4.75,4.61,4.66,138000,8.91591914545661,8.97258812307604,8.70813289418538,8.80258119021776,73055.8442010907,0.0,1.0
2012-10-23,4.67,4.72,4.61,4.68,221900,8.82147084942424,8.91591914545661,8.70813289418538,8.84036050863071,117471.679914652,0.0,1.0
2012-10-24,4.71,4.73,4.65,4.69,37300,8.89702948625014,8.93480880466309,8.78369153101129,8.85925016783719,19746.2535413093,0.0,1.0
2012-10-25,4.75,4.77,4.69,4.77,165600,8.97258812307604,9.010367441489,8.85925016783719,9.010367441489,87667.0130413088,0.0,1.0
2012-10-26,4.77,4.82,4.74,4.76,74800,9.010367441489,9.10481573752138,8.95369846386957,8.99147778228252,39598.3851176926,0.0,1.0
2012-10-31,4.72,4.8,4.65,4.76,105300,8.91591914545661,9.06703641910842,8.78369153101129,8.99147778228252,55744.7854664844,0.0,1.0
2012-11-01,4.61,4.72,4.58,4.71,205800,8.70813289418538,8.91591914545661,8.65146391656595,8.89702948625014,108948.498091192,0.0,1.0
2012-11-02,4.63,4.65,4.56,4.65,149500,8.74591221259833,8.78369153101129,8.613684598153,8.78369153101129,79143.8312178482,0.0,1.0
2012-11-05,4.63,4.7,4.585,4.62,103400,8.74591221259833,8.87813982704366,8.66090874616919,8.72702255339186,54738.944133281,0.0,1.0
2012-11-06,4.65,4.7,4.63,4.66,129000,8.78369153101129,8.87813982704366,8.74591221259833,8.80258119021776,68291.3326227586,0.0,1.0
2012-11-07,4.49,4.59,4.47,4.59,161700,8.48145698370767,8.67035357577243,8.44367766529472,8.67035357577243,85602.391357365,0.0,1.0
2012-11-08,4.42,4.53,4.41,4.47,172900,8.34922936926234,8.55701562053357,8.33033971005586,8.44367766529472,91531.5613215114,0.0,1.0
2012-11-09,4.41,4.47,4.35,4.39,135300,8.33033971005586,8.44367766529472,8.21700175481701,8.29256039164291,71626.4907275911,0.0,1.0
2012-11-12,4.39,4.43,4.35,4.42,65700,8.29256039164291,8.36811902846881,8.21700175481701,8.34922936926234,34780.9345218236,0.0,1.0
2012-11-13,4.3302,4.43,4.31,4.37,98900,8.17960022958819,8.36811902846881,8.1414431179911,8.25478107322996,52356.6883441149,0.0,1.0
2012-11-14,4.29,4.3534,4.27,4.35,140300,8.10366379957815,8.22342423894721,8.0658844811652,8.21700175481701,74273.4416044422,0.0,1.0
2012-11-15,4.15,4.29,4.12,4.27,104000,7.83920857068749,8.10366379957815,7.78253959306806,8.0658844811652,55056.5782385031,0.0,1.0
2012-11-16,4.3,4.31,4.09,4.12,203800,8.12255345878463,8.1414431179911,7.72587061544863,7.78253959306806,107889.717740451,0.0,1.0
2012-11-19,4.45,4.47,4.315,4.34,236000,8.40589834688177,8.44367766529472,8.15088794759434,8.19811209561053,124936.081387372,0.0,1.0
2012-11-20,4.34,4.44,4.34,4.43,155700,8.19811209561053,8.38700868767529,8.19811209561053,8.36811902846881,82426.0503051436,0.0,1.0
2012-11-21,4.33,4.36,4.31,4.31,116300,8.17922243640406,8.23589141402348,8.1414431179911,8.1414431179911,61568.0773955568,0.0,1.0
2012-11-23,4.45,4.46,4.31,4.36,59800,8.40589834688177,8.42478800608824,8.1414431179911,8.23589141402348,31657.5324871393,0.0,1.0
2012-11-26,4.49,4.5,4.235,4.235,60600,8.48145698370767,8.50034664291415,7.99977067394254,7.99977067394254,32081.0446274355,0.0,1.0
2012-11-27,4.43,4.5,4.42,4.5,49700,8.36811902846881,8.50034664291415,8.34922936926234,8.50034664291415,26310.6917159001,0.0,1.0
2012-11-28,4.44,4.46,4.35,4.4,25600,8.38700868767529,8.42478800608824,8.21700175481701,8.31145005084939,13552.3884894777,0.0,1.0
2012-11-29,4.55,4.55,4.46,4.49,103300,8.59479493894653,8.59479493894653,8.42478800608824,8.48145698370767,54686.0051157439,0.0,1.0
2012-11-30,4.59,4.59,4.45,4.57,168900,8.67035357577243,8.67035357577243,8.40589834688177,8.63257425735948,89414.0006200305,0.0,1.0
2012-12-03,4.6097,4.64,4.53,4.61,69600,8.70756620440919,8.76480187180481,8.55701562053357,8.70813289418538,36845.5562057675,0.0,1.0
2012-12-04,4.64,4.75,4.55,4.62,147400,8.76480187180481,8.97258812307604,8.59479493894653,8.72702255339186,78032.1118495707,0.0,1.0
2012-12-05,4.53,4.69,4.51,4.66,71900,8.55701562053357,8.85925016783719,8.51923630212062,8.80258119021776,38063.153609119,0.0,1.0
2012-12-06,4.46,4.5,4.45,4.5,43100,8.42478800608824,8.50034664291415,8.40589834688177,8.50034664291415,22816.7165584566,0.0,1.0
2012-12-07,4.5,4.5,4.42,4.5,36200,8.50034664291415,8.50034664291415,8.34922936926234,8.50034664291415,19163.924348402,0.0,1.0
2012-12-10,4.56,4.57,4.44,4.5,66100,8.613684598153,8.63257425735948,8.38700868767529,8.50034664291415,34992.6905919717,0.0,1.0
2012-12-11,4.62,4.65,4.52,4.61,105300,8.72702255339186,8.78369153101129,8.5381259613271,8.70813289418538,55744.7854664844,0.0,1.0
2012-12-12,4.5399,4.63,4.52,4.63,76500,8.57571638314799,8.74591221259833,8.5381259613271,8.74591221259833,40498.348415822,0.0,1.0
2012-12-13,4.52,4.5699,4.47,4.52,23300,8.5381259613271,8.63238536076741,8.44367766529472,8.5381259613271,12334.7910861262,0.0,1.0
2012-12-14,4.55,4.6,4.5,4.5,59400,8.59479493894653,8.68924323497891,8.50034664291415,8.50034664291415,31445.7764169912,0.0,1.0
2012-12-17,4.7,4.72,4.56,4.58,199700,8.87813982704366,8.91591914545661,8.613684598153,8.65146391656595,105719.218021433,0.0,1.0
2012-12-18,4.8,4.8,4.65,4.7,106400,9.06703641910842,9.06703641910842,8.78369153101129,8.87813982704366,56327.1146593917,0.0,1.0
2012-12-19,4.89,4.89,4.73,4.8,115900,9.2370433519667,9.2370433519667,8.93480880466309,9.06703641910842,61356.3213254088,0.0,1.0
2012-12-20,4.86,4.89,4.73,4.83,131400,9.25593301117318,9.31306840013104,9.00834632568913,9.19879762221532,68994.0170514542,0.04,1.0
2012-12-21,4.81,4.87,4.74,4.87,463500,9.16070736291008,9.2749781408258,9.02739145534175,9.2749781408258,243369.306722595,0.0,1.0
2012-12-24,4.73,4.76,4.71,4.71,47300,9.00834632568913,9.06548171464698,8.97025606638389,8.97025606638389,24835.7458640318,0.0,1.0
2012-12-26,4.66,4.74,4.57,4.74,134400,8.87503041812079,9.02739145534175,8.70362425124721,9.02739145534175,70569.2229202088,0.0,1.0
2012-12-27,4.64,4.71,4.59,4.67,87500,8.83694015881555,8.97025606638389,8.74171451055245,8.89407554777341,45943.5045053443,0.0,1.0
2012-12-28,4.61,4.7,4.6,4.63,161400,8.77980476985769,8.95121093673127,8.76075964020507,8.81789502916293,84746.0757390008,0.0,1.0
2012-12-31,4.65,4.68,4.48,4.62,210900,8.85598528846817,8.91312067742603,8.53221808437363,8.79884989951031,110736.972573453,0.0,1.0
2013-01-02,4.84,4.88,4.58,4.77,473700,9.21784275186794,9.29402327047842,8.72266938089983,9.0845268442996,248725.006676361,0.0,1.0
2013-01-03,4.8007,4.86,4.76,4.86,99500,9.14299539233315,9.25593301117318,9.06548171464698,9.25593301117318,52244.3279803629,0.0,1.0
2013-01-04,4.76,4.84,4.75,4.84,127100,9.06548171464698,9.21784275186794,9.04643658499437,9.21784275186794,66736.2219729058,0.0,1.0
2013-01-07,4.67,4.75,4.65,4.72,127300,8.89407554777341,9.04643658499437,8.85598528846817,8.98930119603651,66841.2356974895,0.0,1.0
2013-01-08,4.66,4.69,4.6,4.65,228000,8.87503041812079,8.93216580707865,8.76075964020507,8.85598528846817,119715.646025354,0.0,1.0
2013-01-09,4.64,4.68,4.57,4.68,192300,8.83694015881555,8.91312067742603,8.70362425124721,8.91312067742603,100970.696187174,0.0,1.0
2013-01-10,4.61,4.66,4.59,4.65,80000,8.77980476985769,8.87503041812079,8.74171451055245,8.85598528846817,42005.4898334576,0.0,1.0
2013-01-11,4.56,4.63,4.52,4.63,96600,8.68457912159459,8.81789502916293,8.60839860298411,8.81789502916293,50721.6289739001,0.0,1.0
2013-01-14,4.56,4.59,4.51,4.53,106200,8.68457912159459,8.74171451055245,8.58935347333149,8.62744373263673,55762.287753915,0.0,1.0
2013-01-15,4.63,4.64,4.53,4.53,200000,8.81789502916293,8.83694015881555,8.62744373263673,8.62744373263673,105013.724583644,0.0,1.0
2013-01-16,4.55,4.63,4.55,4.61,259600,8.66553399194197,8.81789502916293,8.66553399194197,8.77980476985769,136307.81450957,0.0,1.0
2013-01-17,4.54,4.57,4.5,4.56,172400,8.64648886228935,8.70362425124721,8.57030834367887,8.68457912159459,90521.8305911012,0.0,1.0
2013-01-18,4.48,4.57,4.47,4.53,129100,8.53221808437363,8.70362425124721,8.51317295472101,8.62744373263673,67786.3592187423,0.0,1.0
2013-01-22,4.63,4.64,4.55,4.55,196800,8.81789502916293,8.83694015881555,8.66553399194197,8.66553399194197,103333.504990306,0.0,1.0
2013-01-23,4.59,4.64,4.56,4.62,118500,8.74171451055245,8.83694015881555,8.68457912159459,8.79884989951031,62220.6318158091,0.0,1.0
2013-01-24,4.6,4.69,4.57,4.59,103200,8.76075964020507,8.93216580707865,8.70362425124721,8.74171451055245,54187.0818851603,0.0,1.0
2013-01-25,4.52,4.63,4.51,4.63,148300,8.60839860298411,8.81789502916293,8.58935347333149,8.81789502916293,77867.6767787721,0.0,1.0
2013-01-28,4.56,4.58,4.49,4.54,129500,8.68457912159459,8.72266938089983,8.55126321402625,8.64648886228935,67996.3866679096,0.0,1.0
2013-01-29,4.58,4.6,4.57,4.57,143900,8.72266938089983,8.76075964020507,8.70362425124721,8.70362425124721,75557.3748379319,0.0,1.0
2013-01-30,4.43,4.6,4.42,4.58,177300,8.43699243611053,8.76075964020507,8.41794730645791,8.72266938089983,93094.6668434005,0.0,1.0
2013-01-31,4.54,4.58,4.425,4.43,255400,8.64648886228935,8.72266938089983,8.42746987128422,8.43699243611053,134102.526293314,0.0,1.0
2013-02-01,4.55,4.58,4.52,4.57,150800,8.66553399194197,8.72266938089983,8.60839860298411,8.70362425124721,79180.3483360676,0.0,1.0
2013-02-04,4.47,4.54,4.46,4.51,128300,8.51317295472101,8.64648886228935,8.49412782506839,8.58935347333149,67366.3043204077,0.0,1.0
2013-02-05,4.56,4.56,4.48,4.48,131100,8.68457912159459,8.68457912159459,8.53221808437363,8.53221808437363,68836.4964645787,0.0,1.0
2013-02-06,4.5,4.54,4.45,4.54,113800,8.57030834367887,8.64648886228935,8.47508269541577,8.64648886228935,59752.8092880935,0.0,1.0
2013-02-07,4.45,4.54,4.44,4.51,117200,8.47508269541577,8.64648886228935,8.45603756576315,8.58935347333149,61538.0426060155,0.0,1.0
2013-02-08,4.5,4.58,4.48,4.48,166400,8.57030834367887,8.72266938089983,8.53221808437363,8.53221808437363,87371.4188535919,0.0,1.0
2013-02-11,4.57,4.57,4.5,4.51,101400,8.70362425124721,8.70362425124721,8.57030834367887,8.58935347333149,53241.9583639076,0.0,1.0
2013-02-12,4.59,4.68,4.57,4.59,140400,8.74171451055245,8.91312067742603,8.70362425124721,8.74171451055245,73719.6346577182,0.0,1.0
2013-02-13,4.51,4.6,4.51,4.6,131900,8.58935347333149,8.76075964020507,8.58935347333149,8.76075964020507,69256.5513629133,0.0,1.0
2013-02-14,4.55,4.59,4.49,4.51,49300,8.66553399194197,8.74171451055245,8.55126321402625,8.58935347333149,25885.8831098683,0.0,1.0
2013-02-15,4.54,4.58,4.5,4.58,129000,8.64648886228935,8.72266938089983,8.57030834367887,8.72266938089983,67733.8523564504,0.0,1.0
2013-02-19,4.49,4.57,4.46,4.56,163700,8.55126321402625,8.70362425124721,8.49412782506839,8.68457912159459,85953.7335717127,0.0,1.0
2013-02-20,4.35,4.5,4.35,4.5,237600,8.28463139888958,8.57030834367887,8.28463139888958,8.57030834367887,124756.304805369,0.0,1.0
2013-02-21,4.28,4.4,4.25,4.35,205100,8.15131549132124,8.37985704715268,8.09418010236338,8.28463139888958,107691.574560527,0.0,1.0
2013-02-22,4.35,4.39,4.23,4.32,210300,8.28463139888958,8.36081191750005,8.05608984305814,8.22749600993172,110421.931399702,0.0,1.0
2013-02-25,4.34,4.41,4.29,4.37,527200,8.26558626923696,8.3989021768053,8.17036062097386,8.32272165819482,276816.178002486,0.0,1.0
2013-02-26,4.45,4.46,4.36,4.36,148200,8.47508269541577,8.49412782506839,8.3036765285422,8.3036765285422,77815.1699164803,0.0,1.0
2013-02-27,4.49,4.535,4.42,4.44,134900,8.55126321402625,8.63696629746304,8.41794730645791,8.45603756576315,70831.757231668,0.0,1.0
2013-02-28,4.5,4.53,4.47,4.5,160500,8.57030834367887,8.62744373263673,8.51317295472101,8.57030834367887,84273.5139783744,0.0,1.0
2013-03-01,4.58,4.6,4.44,4.44,181700,8.72266938089983,8.76075964020507,8.45603756576315,8.45603756576315,95404.9687842407,0.0,1.0
2013-03-04,4.57,4.58,4.51,4.58,78700,8.70362425124721,8.72266938089983,8.58935347333149,8.72266938089983,41322.900623664,0.0,1.0
2013-03-05,4.61,4.64,4.55,4.58,129600,8.77980476985769,8.83694015881555,8.66553399194197,8.72266938089983,68048.8935302014,0.0,1.0
2013-03-06,4.62,4.66,4.585,4.61,95200,8.79884989951031,8.87503041812079,8.73219194572614,8.77980476985769,49986.5329018146,0.0,1.0
2013-03-07,4.59,4.63,4.57,4.61,136900,8.74171451055245,8.81789502916293,8.70362425124721,8.77980476985769,71881.8944775044,0.0,1.0
2013-03-08,4.62,4.65,4.6,4.63,91500,8.79884989951031,8.85598528846817,8.76075964020507,8.81789502916293,48043.7789970172,0.0,1.0
2013-03-11,4.64,4.67,4.6,4.62,126800,8.83694015881555,8.89407554777341,8.76075964020507,8.79884989951031,66578.7013860303,0.0,1.0
2013-03-12,4.62,4.64,4.6,4.62,34600,8.79884989951031,8.83694015881555,8.76075964020507,8.79884989951031,18167.3743529704,0.0,1.0
2013-03-13,4.64,4.66,4.61,4.63,55600,8.83694015881555,8.87503041812079,8.77980476985769,8.81789502916293,29193.8154342531,0.0,1.0
2013-03-14,4.69,4.69,4.61,4.66,106300,8.93216580707865,8.93216580707865,8.77980476985769,8.87503041812079,55814.7946162068,0.0,1.0
2013-03-15,4.69,4.78,4.65,4.7,420700,8.93216580707865,9.10357197395222,8.85598528846817,8.95121093673127,220896.369661695,0.0,1.0
2013-03-18,4.67,4.73,4.54,4.63,88100,8.89407554777341,9.00834632568913,8.64648886228935,8.81789502916293,46258.5456790952,0.0,1.0
2013-03-19,4.62,4.7,4.59,4.67,60400,8.79884989951031,8.95121093673127,8.74171451055245,8.89407554777341,31714.1448242605,0.0,1.0
2013-03-20,4.63,4.68,4.56,4.65,63500,8.81789502916293,8.91312067742603,8.68457912159459,8.85598528846817,33341.857555307,0.0,1.0
2013-03-21,4.56,4.61,4.53,4.58,57200,8.68457912159459,8.77980476985769,8.62744373263673,8.72266938089983,30033.9252309222,0.0,1.0
2013-03-22,4.55,4.59,4.52,4.57,34800,8.66553399194197,8.74171451055245,8.60839860298411,8.70362425124721,18272.3880775541,0.0,1.0
2013-03-25,4.54,4.59,4.5099,4.55,67200,8.64648886228935,8.74171451055245,8.58916302203497,8.66553399194197,35284.6114601044,0.0,1.0
2013-03-26,4.56,4.58,4.46,4.58,64100,8.68457912159459,8.72266938089983,8.49412782506839,8.72266938089983,33656.8987290579,0.0,1.0
2013-03-27,4.51,4.56,4.45,4.49,73100,8.58935347333149,8.68457912159459,8.47508269541577,8.55126321402625,38382.5163353219,0.0,1.0
2013-03-28,4.57,4.63,4.46,4.55,232400,8.70362425124721,8.81789502916293,8.49412782506839,8.66553399194197,122025.947966194,0.0,1.0
2013-04-01,4.47,4.59,4.38,4.59,173000,8.51317295472101,8.74171451055245,8.34176678784744,8.74171451055245,90836.8717648522,0.0,1.0
2013-04-02,4.4,4.52,4.395,4.51,116400,8.37985704715268,8.60839860298411,8.37033448232636,8.58935347333149,61117.9877076808,0.0,1.0
2013-04-03,4.42,4.45,4.39,4.4,141200,8.41794730645791,8.47508269541577,8.36081191750005,8.37985704715268,74139.6895560528,0.0,1.0
2013-04-04,4.41,4.4771,4.4,4.45,61600,8.3989021768053,8.52669499677437,8.37985704715268,8.47508269541577,32344.2271717624,0.0,1.0
2013-04-05,4.32,4.43,4.25,4.36,225500,8.22749600993172,8.43699243611053,8.09418010236338,8.3036765285422,118402.974468059,0.0,1.0
2013-04-08,4.35,4.36,4.285,4.36,55900,8.28463139888958,8.3036765285422,8.16083805614755,8.3036765285422,29351.3360211285,0.0,1.0
2013-04-09,4.28,4.35,4.265,4.35,142000,8.15131549132124,8.28463139888958,8.12274779684231,8.28463139888958,74559.7444543873,0.0,1.0
2013-04-10,4.43,4.45,4.31,4.33,137100,8.43699243611053,8.47508269541577,8.2084508802791,8.24654113958434,71986.908202088,0.0,1.0
2013-04-11,4.38,4.43,4.3,4.43,60900,8.34176678784744,8.43699243611053,8.18940575062648,8.43699243611053,31976.6791357196,0.0,1.0
2013-04-12,4.37,4.44,4.275,4.38,103700,8.32272165819482,8.45603756576315,8.14179292649493,8.34176678784744,54449.6161966194,0.0,1.0
2013-04-15,4.23,4.43,4.23,4.33,187400,8.05608984305814,8.43699243611053,8.05608984305814,8.24654113958434,98397.8599348745,0.0,1.0
2013-04-16,4.34,4.34,4.26,4.31,128000,8.26558626923696,8.26558626923696,8.113225232016,8.2084508802791,67208.7837335322,0.0,1.0
2013-04-17,4.27,4.37,4.22,4.28,152200,8.2084508802791,8.40068626389219,8.11233318847255,8.22767441864041,79173.7697500728,0.04,1.0
2013-04-18,4.25,4.315,4.23,4.29,118300,8.17000380355648,8.29495680290499,8.13155672683386,8.24689795700172,61539.1390370146,0.0,1.0
2013-04-19,4.37,4.39,4.24,4.24,191800,8.40068626389219,8.43913334061481,8.15078026519517,8.15078026519517,99773.5153617869,0.0,1.0
2013-04-22,4.29,4.39,4.25,4.39,121300,8.24689795700172,8.43913334061481,8.17000380355648,8.43913334061481,63099.7258257808,0.0,1.0
2013-04-23,4.34,4.34,4.25,4.33,159700,8.34301564880826,8.34301564880826,8.17000380355648,8.32379211044695,83075.2367219884,0.0,1.0
2013-04-24,4.28,4.33,4.26,4.325,85600,8.22767441864041,8.32379211044695,8.18922734191779,8.3141803412663,44528.7430394628,0.0,1.0
2013-04-25,4.26,4.32,4.25,4.28,131000,8.18922734191779,8.30456857208564,8.17000380355648,8.22767441864041,68145.6231094582,0.0,1.0
2013-04-26,4.25,4.3,4.25,4.26,190300,8.17000380355648,8.26612149536303,8.17000380355648,8.18922734191779,98993.2219674038,0.0,1.0
2013-04-29,4.27,4.32,4.25,4.28,83100,8.2084508802791,8.30456857208564,8.17000380355648,8.22767441864041,43228.2540488243,0.0,1.0
2013-04-30,4.3,4.3199,4.25,4.28,210200,8.26612149536303,8.30437633670203,8.17000380355648,8.22767441864041,109345.114332886,0.0,1.0
2013-05-01,4.16,4.3199,4.16,4.29,377100,7.99699195830469,8.30437633670203,7.99699195830469,8.24689795700172,196165.759347914,0.0,1.0
2013-05-02,4.24,4.27,4.16,4.16,138500,8.15078026519517,8.2084508802791,7.99699195830469,7.99699195830469,72047.0900813738,0.0,1.0
2013-05-03,4.31,4.35,4.27,4.3,167500,8.28534503372433,8.36223918716957,8.2084508802791,8.26612149536303,87132.7623727806,0.0,1.0
2013-05-06,4.37,4.39,4.2801,4.33,68800,8.40068626389219,8.43913334061481,8.22786665402402,8.32379211044695,35789.457022372,0.0,1.0
2013-05-07,4.38,4.39,4.33,4.39,85600,8.4199098022535,8.43913334061481,8.32379211044695,8.43913334061481,44528.7430394628,0.0,1.0
2013-05-08,4.34,4.45,4.32,4.38,83000,8.34301564880826,8.55447457078267,8.30456857208564,8.4199098022535,43176.2344891987,0.0,1.0
2013-05-09,4.38,4.41,4.32,4.35,150500,8.4199098022535,8.47758041733743,8.30456857208564,8.36223918716957,78289.4372364387,0.0,1.0
2013-05-10,4.47,4.48,4.32,4.38,76200,8.59292164750528,8.61214518586659,8.30456857208564,8.4199098022535,39638.904434662,0.0,1.0
2013-05-13,4.42,4.48,4.39,4.48,156700,8.49680395569874,8.61214518586659,8.43913334061481,8.61214518586659,81514.6499332222,0.0,1.0
2013-05-14,4.49,4.49,4.382,4.43,111000,8.6313687242279,8.6313687242279,8.42375450992576,8.51602749406005,57741.7111843501,0.0,1.0
2013-05-15,4.49,4.52,4.45,4.45,129400,8.6313687242279,8.68903933931183,8.55447457078267,8.55447457078267,67313.3101554496,0.0,1.0
2013-05-16,4.48,4.55,4.45,4.53,125200,8.61214518586659,8.74670995439576,8.55447457078267,8.70826287767314,65128.4886511769,0.0,1.0
2013-05-17,4.56,4.57,4.48,4.51,140400,8.76593349275707,8.78515703111838,8.61214518586659,8.66981580095052,73035.461714259,0.0,1.0
2013-05-20,4.56,4.62,4.53,4.53,43000,8.76593349275707,8.88127472292492,8.70826287767314,8.70826287767314,22368.4106389825,0.0,1.0
2013-05-21,4.5,4.58,4.49,4.57,46800,8.65059226258921,8.80438056947969,8.6313687242279,8.78515703111838,24345.153904753,0.0,1.0
2013-05-22,4.46,4.53,4.42,4.49,110400,8.57369810914397,8.70826287767314,8.49680395569874,8.6313687242279,57429.5938265969,0.0,1.0
2013-05-23,4.4,4.44,4.365,4.44,93600,8.45835687897612,8.53525103242136,8.39107449471154,8.53525103242136,48690.307809506,0.0,1.0
2013-05-24,4.44,4.44,4.34,4.39,51700,8.53525103242136,8.53525103242136,8.34301564880826,8.43913334061481,26894.1123264045,0.0,1.0
2013-05-28,4.51,4.55,4.46,4.49,82800,8.66981580095052,8.74670995439576,8.57369810914397,8.6313687242279,43072.1953699477,0.0,1.0
2013-05-29,4.47,4.5,4.41,4.47,67400,8.59292164750528,8.65059226258921,8.47758041733743,8.59292164750528,35061.1831876144,0.0,1.0
2013-05-30,4.5,4.52,4.46,4.485,158900,8.65059226258921,8.68903933931183,8.57369810914397,8.62175695504725,82659.0802449841,0.0,1.0
2013-05-31,4.38,4.53,4.38,4.46,798400,8.4199098022535,8.70826287767314,8.4199098022535,8.57369810914397,415324.164050316,0.0,1.0
2013-06-03,4.48,4.52,4.38,4.38,383500,8.61214518586659,8.68903933931183,8.4199098022535,8.4199098022535,199495.011163948,0.0,1.0
2013-06-04,4.5,4.53,4.45,4.5,152300,8.65059226258921,8.70826287767314,8.55447457078267,8.65059226258921,79225.7893096984,0.0,1.0
2013-06-05,4.45,4.51,4.42,4.51,83000,8.55447457078267,8.66981580095052,8.49680395569874,8.66981580095052,43176.2344891987,0.0,1.0
2013-06-06,4.51,4.51,4.39,4.46,108100,8.66981580095052,8.66981580095052,8.43913334061481,8.57369810914397,56233.1439552094,0.0,1.0
2013-06-07,4.46,4.55,4.4,4.55,121700,8.57369810914397,8.74670995439576,8.45835687897612,8.74670995439576,63307.804064283,0.0,1.0
2013-06-10,4.44,4.46,4.35,4.46,69100,8.53525103242136,8.57369810914397,8.36223918716957,8.57369810914397,35945.5157012486,0.0,1.0
2013-06-11,4.4,4.5,4.38,4.4,88800,8.45835687897612,8.65059226258921,8.4199098022535,8.45835687897612,46193.3689474801,0.0,1.0
2013-06-12,4.42,4.46,4.34,4.44,124300,8.49680395569874,8.57369810914397,8.34301564880826,8.53525103242136,64660.312614547,0.0,1.0
2013-06-13,4.45,4.45,4.31,4.41,127200,8.55447457078267,8.55447457078267,8.28534503372433,8.47758041733743,66168.8798436877,0.0,1.0
2013-06-14,4.38,4.45,4.37,4.45,83400,8.4199098022535,8.55447457078267,8.40068626389219,8.55447457078267,43384.3127277009,0.0,1.0
2013-06-17,4.38,4.43,4.35,4.43,85800,8.4199098022535,8.51602749406005,8.36223918716957,8.51602749406005,44632.7821587139,0.0,1.0
2013-06-18,4.43,4.49,4.34,4.4,107100,8.51602749406005,8.6313687242279,8.34301564880826,8.45835687897612,55712.948358954,0.0,1.0
2013-06-19,4.37,4.45,4.355,4.44,64800,8.40068626389219,8.55447457078267,8.37185095635023,8.53525103242136,33708.6746373503,0.0,1.0
2013-06-20,4.3,4.39,4.29,4.31,126800,8.26612149536303,8.43913334061481,8.24689795700172,8.28534503372433,65960.8016051855,0.0,1.0
2013-06-21,4.49,4.49,4.33,4.33,374400,8.6313687242279,8.6313687242279,8.32379211044695,8.32379211044695,194761.231238024,0.0,1.0
2013-06-24,4.44,4.5,4.38,4.42,159700,8.53525103242136,8.65059226258921,8.4199098022535,8.49680395569874,83075.2367219884,0.0,1.0
2013-06-25,4.52,4.58,4.42,4.48,235400,8.68903933931183,8.80438056947969,8.49680395569874,8.61214518586659,122454.043358523,0.0,1.0
2013-06-26,4.48,4.55,4.48,4.55,140200,8.61214518586659,8.74670995439576,8.61214518586659,8.74670995439576,72931.422595008,0.0,1.0
2013-06-27,4.51,4.55,4.49,4.53,130100,8.66981580095052,8.74670995439576,8.6313687242279,8.70826287767314,67677.4470728284,0.0,1.0
2013-06-28,4.5,4.5,4.43,4.49,877300,8.65059226258921,8.65059226258921,8.51602749406005,8.6313687242279,456367.596594868,0.0,1.0
2013-07-01,4.57,4.64,4.5,4.5,164200,8.78515703111838,8.91972179964754,8.65059226258921,8.65059226258921,85416.1169051377,0.0,1.0
2013-07-02,4.64,4.67,4.54,4.56,457200,8.91972179964754,8.97739241473147,8.72748641603445,8.76593349275707,237833.426607972,0.0,1.0
2013-07-03,4.67,4.67,4.59,4.59,46700,8.97739241473147,8.97739241473147,8.823604107841,8.823604107841,24293.1343451275,0.0,1.0
2013-07-05,4.75,4.75,4.65,4.75,133800,9.13118072162195,9.13118072162195,8.93894533800885,9.13118072162195,69602.1707789733,0.0,1.0
2013-07-08,4.76,4.78,4.67,4.75,223500,9.15040425998326,9.18885133670588,8.97739241473147,9.13118072162195,116263.715763083,0.0,1.0
2013-07-09,4.79,4.8,4.7,4.77,125400,9.20807487506718,9.22729841342849,9.0350630298154,9.16962779834456,65232.527770428,0.0,1.0
2013-07-10,4.77,4.8,4.71,4.8,134700,9.16962779834456,9.22729841342849,9.05428656817671,9.22729841342849,70070.3468156033,0.0,1.0
2013-07-11,4.76,4.8,4.725,4.8,243900,9.15040425998326,9.22729841342849,9.08312187571867,9.22729841342849,126875.705926694,0.0,1.0
2013-07-12,4.76,4.77,4.72,4.74,109700,9.15040425998326,9.16962779834456,9.07351010653802,9.11195718326064,57065.4569092181,0.0,1.0
2013-07-15,4.82,4.84,4.74,4.77,108500,9.26574549015111,9.30419256687373,9.11195718326064,9.16962779834456,56441.2221937116,0.0,1.0
2013-07-16,4.85,4.87,4.8,4.81,116200,9.32341610523504,9.36186318195766,9.22729841342849,9.2465219517898,60446.7282848782,0.0,1.0
2013-07-17,4.85,4.87,4.8,4.85,104400,9.40031025868028,9.43907442469545,9.30339984364234,9.40031025868028,53864.1795926303,0.04,1.0
2013-07-18,4.92,4.93,4.83,4.87,88100,9.53598483973339,9.55536692274098,9.3615460926651,9.43907442469545,45454.3507865013,0.0,1.0
2013-07-19,4.91,4.96,4.89,4.91,117700,9.51660275672581,9.61351317176375,9.47783859071063,9.51660275672581,60726.1871460976,0.0,1.0
2013-07-22,4.92,4.9399,4.85,4.91,100700,9.53598483973339,9.57455518491849,9.40031025868028,9.51660275672581,51955.2000476808,0.0,1.0
2013-07-23,4.9,4.95,4.89,4.93,141800,9.49722067371822,9.59413108875616,9.47783859071063,9.55536692274098,73160.3512091474,0.0,1.0
2013-07-24,5.0,5.0,4.9272,4.95,110700,9.6910415037941,9.6910415037941,9.54993993949886,9.59413108875616,57114.6042232201,0.0,1.0
2013-07-25,5.14,5.14,4.9501,5.0,220400,9.96239066590033,9.96239066590033,9.59432490958624,9.6910415037941,113713.268028886,0.0,1.0
2013-07-26,5.04,5.11,4.92,5.09,99400,9.76856983582445,9.90424441687757,9.53598483973339,9.86548025086239,51284.4775048607,0.0,1.0
2013-07-29,5.01,5.12,5.0,5.05,86200,9.71042358680169,9.92362649988516,9.6910415037941,9.78795191883204,44474.0639931488,0.0,1.0
2013-07-30,5.0,5.04,4.97,5.03,311200,9.6910415037941,9.76856983582445,9.63289525477134,9.74918775281687,160560.657942783,0.0,1.0
2013-07-31,4.99,5.04,4.96,5.03,145200,9.67165942078651,9.76856983582445,9.61351317176375,9.74918775281687,74914.5486288308,0.0,1.0
2013-08-01,5.04,5.045,4.96,5.03,338800,9.76856983582445,9.77826087732825,9.61351317176375,9.74918775281687,174800.613467272,0.0,1.0
2013-08-02,5.02,5.04,4.97,5.04,64800,9.72980566980928,9.76856983582445,9.63289525477134,9.76856983582445,33432.9390574947,0.0,1.0
2013-08-05,5.03,5.05,5.0,5.03,123300,9.74918775281687,9.78795191883204,9.6910415037941,9.74918775281687,63615.4534843996,0.0,1.0
2013-08-06,5.05,5.075,5.02,5.02,174600,9.78795191883204,9.83640712635101,9.72980566980928,9.72980566980928,90083.1969049163,0.0,1.0
2013-08-07,5.07,5.08,5.01,5.04,463600,9.82671608484722,9.84609816785481,9.71042358680169,9.76856983582445,239189.977578002,0.0,1.0
2013-08-08,5.06,5.09,5.01,5.09,63000,9.80733400183963,9.86548025086239,9.71042358680169,9.86548025086239,32504.2463058976,0.0,1.0
2013-08-09,4.96,5.05,4.95,5.03,47400,9.61351317176375,9.78795191883204,9.59413108875616,9.74918775281687,24455.5757920563,0.0,1.0
2013-08-12,4.93,4.96,4.8502,4.93,85300,9.55536692274098,9.61351317176375,9.40069790034043,9.55536692274098,44009.7176173503,0.0,1.0
2013-08-13,4.95,4.96,4.89,4.93,38200,9.59413108875616,9.61351317176375,9.47783859071063,9.55536692274098,19708.9239505602,0.0,1.0
2013-08-14,4.94,4.96,4.89,4.96,60600,9.57474900574857,9.61351317176375,9.47783859071063,9.61351317176375,31265.9893037682,0.0,1.0
2013-08-15,4.85,4.94,4.82,4.88,106400,9.40031025868028,9.57474900574857,9.34216400965751,9.45845650770304,54896.0604277382,0.0,1.0
2013-08-16,4.86,4.92,4.81,4.81,121600,9.41969234168787,9.53598483973339,9.32278192664992,9.32278192664992,62738.3547745579,0.0,1.0
2013-08-19,4.83,4.87,4.8,4.85,98300,9.3615460926651,9.43907442469545,9.30339984364234,9.40031025868028,50716.9430455514,0.0,1.0
2013-08-20,4.92,4.93,4.82,4.82,158100,9.53598483973339,9.55536692274098,9.34216400965751,9.34216400965751,81570.1800152765,0.0,1.0
2013-08-21,4.91,4.99,4.86,4.89,174200,9.51660275672581,9.67165942078651,9.41969234168787,9.47783859071063,89876.8207378947,0.0,1.0
2013-08-22,4.99,4.99,4.89,4.91,97500,9.67165942078651,9.67165942078651,9.47783859071063,9.51660275672581,50304.1907115083,0.0,1.0
2013-08-23,4.97,4.99,4.91,4.98,53200,9.63289525477134,9.67165942078651,9.51660275672581,9.65227733777892,27448.0302138691,0.0,1.0
2013-08-26,4.92,5.0,4.89,4.97,44000,9.53598483973339,9.6910415037941,9.47783859071063,9.63289525477134,22701.378372373,0.0,1.0
2013-08-27,4.8,4.98,4.76,4.86,131500,9.30339984364234,9.65227733777892,9.22587151161198,9.41969234168787,67846.1649083418,0.0,1.0
2013-08-28,4.84,4.85,4.79,4.79,84900,9.38092817567269,9.40031025868028,9.28401776063475,9.28401776063475,43803.3414503287,0.0,1.0
2013-08-29,4.88,4.9,4.84,4.84,217700,9.45845650770304,9.49722067371822,9.38092817567269,9.38092817567269,112320.228901491,0.0,1.0
2013-08-30,4.76,4.88,4.75,4.86,248800,9.22587151161198,9.45845650770304,9.2064894286044,9.41969234168787,128365.975887418,0.0,1.0
2013-09-03,4.82,4.86,4.7,4.81,114500,9.34216400965751,9.41969234168787,9.10957901356645,9.32278192664992,59075.1778099251,0.0,1.0
2013-09-04,4.88,4.96,4.81,4.81,197500,9.45845650770304,9.61351317176375,9.32278192664992,9.32278192664992,101898.232466901,0.0,1.0
2013-09-05,4.93,4.93,4.85,4.88,131400,9.55536692274098,9.55536692274098,9.40031025868028,9.45845650770304,67794.5708665865,0.0,1.0
2013-09-06,4.9,4.95,4.8,4.95,63600,9.49722067371822,9.59413108875616,9.30339984364234,9.59413108875616,32813.81055643,0.0,1.0
2013-09-09,4.95,4.95,4.85,4.91,61600,9.59413108875616,9.59413108875616,9.40031025868028,9.51660275672581,31781.9297213221,0.0,1.0
2013-09-10,4.99,4.99,4.92,4.95,131700,9.67165942078651,9.67165942078651,9.53598483973339,9.59413108875616,67949.3529918527,0.0,1.0
2013-09-11,4.96,5.0,4.91,4.96,69000,9.61351317176375,9.6910415037941,9.51660275672581,9.61351317176375,35599.8888112212,0.0,1.0
2013-09-12,4.9,4.99,4.89,4.95,109300,9.49722067371822,9.67165942078651,9.47783859071063,9.59413108875616,56392.2876386446,0.0,1.0
2013-09-13,4.97,4.98,4.85,4.93,195900,9.63289525477134,9.65227733777892,9.40031025868028,9.55536692274098,101072.727798815,0.0,1.0
2013-09-16,5.02,5.03,4.95,5.0,244700,9.72980566980928,9.74918775281687,9.59413108875616,9.6910415037941,126250.620175447,0.0,1.0
2013-09-17,5.06,5.07,4.98,5.01,95500,9.80733400183963,9.82671608484722,9.65227733777892,9.71042358680169,49272.3098764004,0.0,1.0
2013-09-18,5.11,5.14,5.02,5.06,311000,9.90424441687757,9.96239066590033,9.72980566980928,9.80733400183963,160457.469859272,0.0,1.0
2013-09-19,5.04,5.13,5.01,5.11,61700,9.76856983582445,9.94300858289275,9.71042358680169,9.90424441687757,31833.5237630775,0.0,1.0
2013-09-20,5.16,5.16,4.99,5.04,278100,10.0011548319155,10.0011548319155,9.67165942078651,9.76856983582445,143483.030121748,0.0,1.0
2013-09-23,5.21,5.24,5.052,5.14,104400,10.0980652469535,10.1562114959762,9.79182833543356,9.96239066590033,53864.1795926301,0.0,1.0
2013-09-24,5.23,5.29,5.175,5.2,151100,10.1368294129686,10.2531219110142,10.0302279564269,10.0786831639459,77958.5970923992,0.0,1.0
2013-09-25,5.24,5.3301,5.18,5.23,132900,10.1562114959762,10.3308440638746,10.0399189979307,10.1368294129686,68568.4814929175,0.0,1.0
2013-09-26,5.18,5.3,5.17,5.26,77600,10.0399189979307,10.2725039940217,10.0205369149231,10.1949756619914,40036.976402185,0.0,1.0
2013-09-27,5.17,5.25,5.09,5.14,64500,10.0205369149231,10.1755935789838,9.86548025086239,9.96239066590033,33278.1569322285,0.0,1.0
2013-09-30,5.21,5.22,5.06,5.11,273000,10.0980652469535,10.117447329961,9.80733400183963,9.90424441687757,140851.733992222,0.0,1.0
2013-10-01,5.18,5.28,5.13,5.19,138000,10.0399189979307,10.2337398280066,9.94300858289275,10.0593010809383,71199.7776224423,0.0,1.0
2013-10-02,5.11,5.2,5.07,5.16,150700,9.90424441687757,10.0786831639459,9.82671608484722,10.0011548319155,77752.2209253774,0.0,1.0
2013-10-03,5.0,5.22,4.96,5.09,145200,9.6910415037941,10.117447329961,9.61351317176375,9.86548025086239,74914.5486288307,0.0,1.0
2013-10-04,5.06,5.09,4.99,4.99,64400,9.80733400183963,9.86548025086239,9.67165942078651,9.67165942078651,33226.5628904731,0.0,1.0
2013-10-07,4.99,5.05,4.99,5.01,62200,9.67165942078651,9.78795191883204,9.67165942078651,9.71042358680169,32091.4939718545,0.0,1.0
2013-10-08,4.98,5.05,4.95,5.0,140700,9.65227733777892,9.78795191883204,9.59413108875616,9.6910415037941,72592.8167498381,0.0,1.0
2013-10-09,5.01,5.06,4.98,5.01,169500,9.71042358680169,9.80733400183963,9.65227733777892,9.71042358680169,87451.9007753912,0.0,1.0
2013-10-10,5.11,5.15,5.045,5.09,107800,9.90424441687757,9.98177274890793,9.77826087732825,9.86548025086239,55618.3770123137,0.0,1.0
2013-10-11,5.24,5.26,5.08,5.1,114400,10.1562114959762,10.1949756619914,9.84609816785481,9.88486233386998,59023.5837681698,0.0,1.0
2013-10-14,5.26,5.27,5.18,5.2,90600,10.1949756619914,10.214357744999,10.0399189979307,10.0786831639459,46744.2018303861,0.0,1.0
2013-10-15,5.15,5.26,5.14,5.24,104500,9.98177274890793,10.1949756619914,9.96239066590033,10.1562114959762,53915.7736343857,0.0,1.0
2013-10-16,5.13,5.21,5.12,5.17,69800,9.94300858289275,10.0980652469535,9.92362649988516,10.0205369149231,36012.6411452644,0.0,1.0
2013-10-17,5.23,5.24,5.1,5.1,87700,10.1368294129686,10.1562114959762,9.88486233386998,9.88486233386998,45247.9746194798,0.0,1.0
2013-10-18,5.3,5.3,5.19,5.27,149000,10.2725039940217,10.2725039940217,10.0593010809383,10.214357744999,76875.122215536,0.0,1.0
2013-10-21,5.25,5.38,5.25,5.3,97600,10.1755935789838,10.4275606580825,10.1755935789838,10.2725039940217,50355.7847532637,0.0,1.0
2013-10-22,5.23,5.29,5.17,5.25,287100,10.1368294129686,10.2531219110142,10.0205369149231,10.1755935789838,148126.493879734,0.0,1.0
2013-10-23,5.24,5.24,5.09,5.17,104300,10.2337398280066,10.2337398280066,9.94078926041096,10.0970295631286,53404.9144482167,0.04,1.0
2013-10-24,5.2,5.24,5.16,5.24,80500,10.1556196766477,10.2337398280066,10.0774995252889,10.2337398280066,41218.5581311742,0.0,1.0
2013-10-25,5.2,5.22,5.15,5.22,50500,10.1556196766477,10.1946797523272,10.0579694874492,10.1946797523272,25857.604790364,0.0,1.0
2013-10-28,5.26,5.27,5.15,5.15,79700,10.272799903686,10.2923299415257,10.0579694874492,10.0579694874492,40808.9327087524,0.0,1.0
2013-10-29,5.28,5.3,5.2,5.29,79300,10.3118599793654,10.3509200550448,10.1556196766477,10.3313900172051,40604.1199975417,0.0,1.0
2013-10-30,5.33,5.44,5.2,5.44,109900,10.4095101685639,10.6243405848007,10.1556196766477,10.6243405848007,56272.2924051682,0.0,1.0
2013-10-31,5.17,5.32,5.16,5.32,223400,10.0970295631286,10.3899801307242,10.0774995252889,10.3899801307242,114387.899211234,0.0,1.0
2013-11-01,5.31,5.385,5.2,5.28,274100,10.3704500928845,10.5169253766823,10.1556196766477,10.3118599793654,140347.910357203,0.0,1.0
2013-11-04,5.32,5.39,5.3,5.35,151100,10.3899801307242,10.5266903956022,10.3509200550448,10.4485702442433,77368.0016598809,0.0,1.0
2013-11-05,5.28,5.35,5.26,5.31,162700,10.3118599793654,10.4485702442433,10.272799903686,10.3704500928845,83307.570284994,0.0,1.0
2013-11-06,5.38,5.39,5.28,5.33,63100,10.5071603577625,10.5266903956022,10.3118599793654,10.4095101685639,32309.205193504,0.0,1.0
2013-11-07,5.42,5.46,5.36,5.4,183700,10.5852805091213,10.6634006604801,10.4681002820831,10.5462204334419,94060.2376235612,0.0,1.0
2013-11-08,5.57,5.69,5.32,5.4,260900,10.8782310767169,11.1125915307934,10.3899801307242,10.5462204334419,133589.090887246,0.0,1.0
2013-11-11,5.55,5.61,5.47,5.58,160400,10.8391710010375,10.9563512280757,10.6829306983198,10.8977611145566,82129.8971955319,0.0,1.0
2013-11-12,5.57,5.61,5.541,5.56,146200,10.8782310767169,10.9563512280757,10.8215939669818,10.8587010388772,74859.0459475485,0.0,1.0
2013-11-13,5.66,5.66,5.56,5.56,107000,11.0540014172743,11.0540014172743,10.8587010388772,10.8587010388772,54787.4002488896,0.0,1.0
2013-11-14,5.66,5.67,5.65,5.67,41700,11.0540014172743,11.073531455114,11.0344713794346,11.073531455114,21351.7251437261,0.0,1.0
2013-11-15,5.65,5.67,5.6,5.65,86800,11.0344713794346,11.073531455114,10.936821190236,11.0344713794346,44444.3583327441,0.0,1.0
2013-11-18,5.67,5.72,5.6545,5.69,95200,11.073531455114,11.1711816443125,11.0432598964624,11.1125915307934,48745.425268171,0.0,1.0
2013-11-19,5.62,5.72,5.6,5.67,72500,10.9758812659154,11.1711816443125,10.936821190236,11.073531455114,37122.3039069582,0.0,1.0
2013-11-20,5.71,5.715,5.6101,5.65,163000,11.1516516064728,11.1614166253927,10.9565465284541,11.0344713794346,83461.1798184022,0.0,1.0
2013-11-21,5.83,5.85,5.7,5.72,144800,11.3860120605493,11.4250721362287,11.1321215686331,11.1711816443125,74142.2014583106,0.0,1.0
2013-11-22,5.94,6.055,5.8,6.055,109800,11.6008424767861,11.8254379119427,11.3274219470302,11.8254379119427,56221.0892273652,0.0,1.0
2013-11-25,5.83,6.095,5.82,5.98,202400,11.3860120605493,11.9035580633015,11.3664820227096,11.6789626281449,103635.231872666,0.0,1.0
2013-11-26,5.92,5.94,5.82,5.85,126400,11.5617824011067,11.6008424767861,11.3664820227096,11.4250721362287,64720.8167426134,0.0,1.0
2013-11-27,6.0,6.06,5.92,5.95,128900,11.7180227038243,11.8352029308626,11.5617824011067,11.6203725146258,66000.8961876813,0.0,1.0
2013-11-29,6.0,6.1,5.98,6.06,109300,11.7180227038243,11.9133230822214,11.6789626281449,11.8352029308626,55965.0733383519,0.0,1.0
2013-12-02,5.83,5.98,5.82,5.98,103100,11.3860120605493,11.6789626281449,11.3664820227096,11.6789626281449,52790.4763145844,0.0,1.0
2013-12-03,5.83,5.9,5.77,5.82,144100,11.3860120605493,11.5227223254272,11.268831833511,11.3664820227096,73783.7792136917,0.0,1.0
2013-12-04,5.81,5.84,5.77,5.83,74400,11.3469519848699,11.405542098389,11.268831833511,11.3860120605493,38095.1642852092,0.0,1.0
2013-12-05,5.8,5.83,5.73,5.82,96200,11.3274219470302,11.3860120605493,11.1907116821522,11.3664820227096,49257.457046198,0.0,1.0
2013-12-06,5.87,5.98,5.81,5.85,73800,11.4641322119081,11.6789626281449,11.3469519848699,11.4250721362287,37787.9452183932,0.0,1.0
2013-12-09,5.83,5.9,5.79,5.85,106900,11.3860120605493,11.5227223254272,11.3078919091905,11.4250721362287,54736.197071087,0.0,1.0
2013-12-10,5.69,5.84,5.68,5.84,198300,11.1125915307934,11.405542098389,11.0930614929537,11.405542098389,101535.901582755,0.0,1.0
2013-12-11,5.6,5.72,5.6,5.68,156400,10.936821190236,11.1711816443125,10.936821190236,11.0930614929537,80081.7700834241,0.0,1.0
2013-12-12,5.6,5.66,5.6,5.6,94800,10.936821190236,11.0540014172743,10.936821190236,10.936821190236,48540.6125569604,0.0,1.0
2013-12-13,5.62,5.67,5.61,5.63,120300,10.9758812659154,11.073531455114,10.9563512280757,10.9954113037551,61597.4228966492,0.0,1.0
2013-12-16,5.72,5.75,5.65,5.66,121700,11.1711816443125,11.2297717578316,11.0344713794346,11.0540014172743,62314.2673858868,0.0,1.0
2013-12-17,5.66,5.74,5.58,5.74,102400,11.0540014172743,11.2102417199919,10.8977611145566,11.2102417199919,52432.0540699654,0.0,1.0
2013-12-18,5.8,5.82,5.6,5.68,182400,11.3274219470302,11.3664820227096,10.936821190236,11.0930614929537,93394.5963121258,0.0,1.0
2013-12-19,5.73,5.85,5.72,5.78,98500,11.1907116821522,11.4250721362287,11.1711816443125,11.2883618713508,50435.1301356603,0.0,1.0
2013-12-20,5.96,5.99,5.75,5.76,480100,11.6399025524655,11.6984926659846,11.2297717578316,11.2493017956713,245826.456630766,0.0,1.0
2013-12-23,5.97,6.0,5.92,5.99,217500,11.6594325903052,11.7180227038243,11.5617824011067,11.6984926659846,111366.911720874,0.0,1.0
2013-12-24,5.95,6.0,5.9,5.96,101000,11.6203725146258,11.7180227038243,11.5227223254272,11.6399025524655,51715.2095807276,0.0,1.0
2013-12-26,5.88,5.96,5.85,5.96,93100,11.4836622497478,11.6399025524655,11.4250721362287,11.6399025524655,47670.1585343145,0.0,1.0
2013-12-27,5.85,5.91,5.81,5.91,50900,11.4250721362287,11.542252363267,11.3469519848699,11.542252363267,26062.4175015747,0.0,1.0
2013-12-30,5.78,5.84,5.78,5.83,52500,11.2883618713508,11.405542098389,11.2883618713508,11.3860120605493,26881.6683464178,0.0,1.0
2013-12-31,5.8,5.81,5.74,5.78,146700,11.3274219470302,11.3469519848699,11.2102417199919,11.2883618713508,75115.0618365617,0.0,1.0
2014-01-02,5.79,5.8,5.7,5.78,238700,11.3078919091905,11.3274219470302,11.1321215686331,11.2883618713508,122221.985415046,0.0,1.0
2014-01-03,5.79,5.85,5.76,5.79,83300,11.3078919091905,11.4250721362287,11.2493017956713,11.3078919091905,42652.2471096496,0.0,1.0
2014-01-06,5.69,5.85,5.68,5.8,140800,11.1125915307934,11.4250721362287,11.0930614929537,11.3274219470302,72094.0743462025,0.0,1.0
2014-01-07,5.75,5.78,5.66,5.69,221800,11.2297717578316,11.2883618713508,11.0540014172743,11.1125915307934,113568.648366391,0.0,1.0
2014-01-08,5.73,5.8,5.69,5.75,104600,11.1907116821522,11.3274219470302,11.1125915307934,11.2297717578316,53558.523981625,0.0,1.0
2014-01-09,5.82,5.84,5.71,5.76,122300,11.3664820227096,11.405542098389,11.1516516064728,11.2493017956713,62621.4864527029,0.0,1.0
2014-01-10,5.79,5.8754,5.73,5.84,83900,11.3078919091905,11.4746784323416,11.1907116821522,11.405542098389,42959.4661764658,0.0,1.0
2014-01-13,5.72,5.8,5.62,5.76,148300,11.1711816443125,11.3274219470302,10.9758812659154,11.2493017956713,75934.3126814052,0.0,1.0
2014-01-14,5.76,5.78,5.72,5.74,48300,11.2493017956713,11.2883618713508,11.1711816443125,11.2102417199919,24731.1348787045,0.0,1.0
2014-01-15,5.8,5.87,5.71,5.8,123700,11.3274219470302,11.4641322119081,11.1516516064728,11.3274219470302,63338.3309419406,0.0,1.0
2014-01-16,5.68,5.79,5.61,5.79,135500,11.0930614929537,11.3078919091905,10.9563512280757,11.3078919091905,69380.3059226593,0.0,1.0
2014-01-17,5.79,5.8,5.66,5.66,114300,11.3078919091905,11.3274219470302,11.0540014172743,11.0540014172743,58525.2322284867,0.0,1.0
2014-01-21,5.89,5.9,5.81,5.85,102900,11.5031922875875,11.5227223254272,11.3469519848699,11.4250721362287,52688.0699589792,0.0,1.0
2014-01-22,5.89,5.91,5.8003,5.87,96900,11.5813124389464,11.6206377782976,11.404938291956,11.5419870995951,49281.2021961064,0.04,1.0
2014-01-23,5.81,5.88,5.79,5.88,80200,11.4240110815413,11.5616497692707,11.3846857421901,11.5616497692707,40787.9506308334,0.0,1.0
2014-01-24,5.63,5.82,5.62,5.75,116800,11.07008302738,11.443673751217,11.0504203577043,11.3060350634875,59401.9031631087,0.0,1.0
2014-01-27,5.56,5.78,5.29,5.54,120200,10.9324443396506,11.3650230725144,10.4015522584085,10.8931190002993,61131.0681524457,0.0,1.0
2014-01-28,5.51,5.6,5.51,5.56,156700,10.8341309912724,11.0110950183531,10.8341309912724,10.9324443396506,79694.1628909175,0.0,1.0
2014-01-29,5.41,5.52,4.71,4.96,229500,10.6375042945161,10.853793660948,9.26111741722197,9.75268415911273,116718.636780252,0.0,1.0
2014-01-30,5.5,5.52,5.39,5.44,175100,10.8144683215968,10.853793660948,10.5981789551648,10.696492303543,89051.996950859,0.0,1.0
2014-01-31,5.5,5.54,5.37,5.41,232700,10.8144683215968,10.8931190002993,10.5588536158136,10.6375042945161,118346.086181981,0.0,1.0
2014-02-03,5.41,5.51,5.35,5.51,260600,10.6375042945161,10.8341309912724,10.5195282764623,10.8341309912724,132535.410653306,0.0,1.0
2014-02-04,5.49,5.5,5.35,5.42,219900,10.7948056519211,10.8144683215968,10.5195282764623,10.6571669641917,111836.288575066,0.0,1.0
2014-02-05,5.51,5.564,5.43,5.47,192900,10.8341309912724,10.9403094075208,10.6768296338674,10.7554803125699,98104.6842479769,0.0,1.0
2014-02-06,5.51,5.54,5.45,5.52,115400,10.8341309912724,10.8931190002993,10.7161549732186,10.853793660948,58689.8940498524,0.0,1.0
2014-02-07,5.5,5.57,5.49,5.51,130900,10.8144683215968,10.9521070093262,10.7948056519211,10.8341309912724,66572.8520894772,0.0,1.0
2014-02-10,5.5,5.53,5.43,5.47,117800,10.8144683215968,10.8734563306237,10.6768296338674,10.7554803125699,59910.481101149,0.0,1.0
2014-02-11,5.57,5.61,5.51,5.51,56400,10.9521070093262,11.0307576880287,10.8341309912724,10.8341309912724,28683.7957054738,0.0,1.0
2014-02-12,5.59,5.67,5.54,5.59,132800,10.9914323486775,11.1487337060825,10.8931190002993,10.9914323486775,67539.1501717536,0.0,1.0
2014-02-13,5.67,5.67,5.55,5.55,118100,11.1487337060825,11.1487337060825,10.9127816699749,10.9127816699749,60063.0544825612,0.0,1.0
2014-02-14,5.67,5.79,5.59,5.68,94900,11.1487337060825,11.3846857421901,10.9914323486775,11.1683963757581,48264.0463200259,0.0,1.0
2014-02-18,5.8,5.8,5.65,5.69,107100,11.4043484118657,11.4043484118657,11.1094083667312,11.1880590454338,54468.6971641178,0.0,1.0
2014-02-19,5.69,5.808,5.63,5.76,169500,11.1880590454338,11.4200785476062,11.07008302738,11.3256977331632,86203.9604978331,0.0,1.0
2014-02-20,5.74,5.77,5.65,5.69,72800,11.2863723938119,11.3453604028388,11.1094083667312,11.1880590454338,37024.473889335,0.0,1.0
2014-02-21,5.78,5.81,5.71,5.78,179200,11.3650230725144,11.4240110815413,11.227384384785,11.3650230725144,91137.1664968248,0.0,1.0
2014-02-24,5.9,5.96,5.77,5.77,117000,11.600975108622,11.7189511266758,11.3453604028388,11.3453604028388,59503.6187507169,0.0,1.0
2014-02-25,5.89,5.94,5.8212,5.88,124600,11.5813124389464,11.6796257873245,11.446033271578,11.5616497692707,63368.8110798231,0.0,1.0
2014-02-26,5.92,5.97,5.87,5.87,188900,11.6403004479733,11.7386137963514,11.5419870995951,11.5419870995951,96070.3724958153,0.0,1.0
2014-02-27,5.96,5.97,5.805,5.88,180300,11.7189511266758,11.7386137963514,11.4141797467035,11.5616497692707,91696.6022286687,0.0,1.0
2014-02-28,5.95,6.1,5.885,5.97,250900,11.6992884570001,11.9942285021346,11.5714811041085,11.7386137963514,127602.204654316,0.0,1.0
2014-03-03,5.93,5.95,5.84,5.91,128000,11.6599631176489,11.6992884570001,11.4829990905682,11.6206377782976,65097.9760691603,0.0,1.0
2014-03-04,6.105,6.15,5.95,5.98,354200,12.0040598369724,12.0925418505128,11.6992884570001,11.758276466027,180138.30565388,0.0,1.0
2014-03-05,6.1,6.13,6.06,6.07,66500,11.9942285021346,12.0532165111615,11.9155778234321,11.9352404931077,33820.432879681,0.0,1.0
2014-03-06,6.15,6.15,6.07,6.09,119300,12.0925418505128,12.0925418505128,11.9352404931077,11.974565832459,60673.3480082094,0.0,1.0
2014-03-07,6.2,6.23,6.14,6.15,161700,12.1908551988909,12.2498432079178,12.0728791808371,12.0925418505128,82237.0525811191,0.0,1.0
2014-03-10,6.19,6.23,6.06,6.21,293200,12.1711925292153,12.2498432079178,11.9155778234321,12.2105178685665,149115.05143342,0.0,1.0
2014-03-11,6.08,6.19,6.06,6.16,193900,11.9549031627833,12.1711925292153,11.9155778234321,12.1122045201884,98613.2621860176,0.0,1.0
2014-03-12,6.05,6.1,6.01,6.03,126700,11.8959151537565,11.9942285021346,11.8172644750539,11.8565898144052,64436.8247497077,0.0,1.0
2014-03-13,6.0,6.08,5.92,6.07,85600,11.7976018053783,11.9549031627833,11.6403004479733,11.9352404931077,43534.271496251,0.0,1.0
2014-03-14,5.85,5.93,5.84,5.93,291300,11.5026617602438,11.6599631176489,11.4829990905682,11.6599631176489,148148.753351144,0.0,1.0
2014-03-17,5.93,5.98,5.74,5.9,101900,11.6599631176489,11.758276466027,11.2863723938119,11.600975108622,51824.0918863081,0.0,1.0
2014-03-18,5.98,6.03,5.88,5.95,104900,11.758276466027,11.8565898144052,11.5616497692707,11.6992884570001,53349.8257004293,0.0,1.0
2014-03-19,6.03,6.05,5.9,5.96,207800,11.8565898144052,11.8959151537565,11.600975108622,11.7189511266758,105682.495524777,0.0,1.0
2014-03-20,6.03,6.08,5.53,6.01,291000,11.8565898144052,11.9549031627833,10.8734563306237,11.8172644750539,147996.179969732,0.0,1.0
2014-03-21,6.04,6.11,5.96,6.08,364600,11.8762524840808,12.0138911718102,11.7189511266758,11.9549031627833,185427.516209499,0.0,1.0
2014-03-24,5.99,6.08,5.9,6.03,114000,11.7779391357027,11.9549031627833,11.600975108622,11.8565898144052,57977.8849365958,0.0,1.0
2014-03-25,5.97,6.06,5.96,6.03,103800,11.7386137963514,11.9155778234321,11.7189511266758,11.8565898144052,52790.3899685848,0.0,1.0
2014-03-26,5.87,6.03,5.85,6.03,134900,11.5419870995951,11.8565898144052,11.5026617602438,11.8565898144052,68607.1638416386,0.0,1.0
2014-03-27,5.76,5.9399,5.73,5.88,92300,11.3256977331632,11.6794291606278,11.2667097241363,11.5616497692707,46941.743681121,0.0,1.0
2014-03-28,5.69,5.85,5.66,5.74,107300,11.1880590454338,11.5026617602438,11.1290710364069,11.2863723938119,54570.4127517256,0.0,1.0
2014-03-31,5.8,5.8075,5.71,5.71,160700,11.4043484118657,11.4190954141224,11.227384384785,11.227384384785,81728.4746430786,0.0,1.0
2014-04-01,5.95,5.97,5.795,5.8,243500,11.6992884570001,11.7386137963514,11.3945170770279,11.4043484118657,123838.727912817,0.0,1.0
2014-04-02,5.94,5.97,5.85,5.97,98600,11.6796257873245,11.7386137963514,11.5026617602438,11.7386137963514,50145.7846907752,0.0,1.0
2014-04-03,5.91,5.97,5.86,5.94,128400,11.6206377782976,11.7386137963514,11.5223244299195,11.6796257873245,65301.4072443767,0.0,1.0
2014-04-04,5.72,5.95,5.7,5.95,149500,11.2470470544606,11.6992884570001,11.2077217151094,11.6992884570001,76032.4017370275,0.0,1.0
2014-04-07,5.69,5.76,5.65,5.7,95300,11.1880590454338,11.3256977331632,11.1094083667312,11.2077217151094,48467.4774952419,0.0,1.0
2014-04-08,5.77,5.81,5.67,5.67,168200,11.3453604028388,11.4240110815413,11.1487337060825,11.1487337060825,85542.8091783811,0.0,1.0
2014-04-09,5.83,5.87,5.77,5.78,73900,11.4633364208926,11.5419870995951,11.3453604028388,11.3650230725144,37583.9096211793,0.0,1.0
2014-04-10,5.65,5.8,5.61,5.8,172400,11.1094083667312,11.4043484118657,11.0307576880287,11.4043484118657,87678.8365181507,0.0,1.0
2014-04-11,5.64,5.79,5.58,5.58,145600,11.0897456970556,11.3846857421901,10.9717696790018,10.9717696790018,74048.94777867,0.0,1.0
2014-04-14,5.68,5.8,5.61,5.72,122900,11.1683963757581,11.4043484118657,11.0307576880287,11.2470470544606,62504.2285851549,0.0,1.0
2014-04-15,5.68,5.7,5.55,5.67,88600,11.2667097241363,11.3063812372494,11.0088448889008,11.2468739675797,44666.8115467561,0.05,1.0
2014-04-16,5.59,5.73,5.58,5.7,128500,11.0881879151271,11.3658885069192,11.0683521585705,11.3063812372494,64782.0009453516,0.0,1.0
2014-04-17,5.6,5.63,5.5502,5.57,270600,11.1080236716837,11.1675309413534,11.0092416040319,11.0485164020139,136420.307049121,0.0,1.0
2014-04-21,5.6,5.63,5.55,5.6,78400,11.1080236716837,11.1675309413534,11.0088448889008,11.1080236716837,39524.5826779421,0.0,1.0
2014-04-22,5.63,5.67,5.58,5.63,133600,11.1675309413534,11.2468739675797,11.0683521585705,11.1675309413534,67353.1153797586,0.0,1.0
2014-04-23,5.54,5.67,5.53,5.59,137100,10.9890091323442,11.2468739675797,10.9691733757876,11.0881879151271,69117.605677881,0.0,1.0
2014-04-24,5.57,5.65,5.55,5.55,115700,11.0485164020139,11.2072024544665,11.0088448889008,11.0088448889008,58329.0078550756,0.0,1.0
2014-04-25,5.55,5.6083,5.48,5.55,240300,11.0088448889008,11.1244873496256,10.8699945930047,11.0088448889008,121144.862468233,0.0,1.0
2014-04-28,5.51,5.61,5.49,5.58,91200,10.9295018626745,11.1278594282402,10.8898303495613,11.0683521585705,45977.5757682183,0.0,1.0
2014-04-29,5.5,5.58,5.5,5.56,94400,10.9096661061179,11.0683521585705,10.9096661061179,11.0286806454573,47590.8240407875,0.0,1.0
2014-04-30,5.5,5.56,5.46,5.5,154500,10.9096661061179,11.0286806454573,10.8303230798916,10.9096661061179,77889.6431599753,0.0,1.0
2014-05-01,5.52,5.57,5.42,5.47,250700,10.949337619231,11.0485164020139,10.7509800536653,10.8501588364481,126387.919354083,0.0,1.0
2014-05-02,5.52,5.7,5.47,5.56,154700,10.949337619231,11.3063812372494,10.8501588364481,11.0286806454573,77990.4711770112,0.0,1.0
2014-05-05,5.5,5.56,5.43,5.46,136300,10.9096661061179,11.0286806454573,10.7708158102218,10.8303230798916,68714.2936097387,0.0,1.0
2014-05-06,5.41,5.56,5.37,5.45,203300,10.7311442971087,11.0286806454573,10.6518012708824,10.810487323335,102491.679316654,0.0,1.0
2014-05-07,5.51,5.53,5.39,5.42,167500,10.9295018626745,10.9691733757876,10.6914727839955,10.7509800536653,84443.4642672869,0.0,1.0
2014-05-08,5.48,5.596,5.46,5.5,111200,10.8699945930047,11.100089369061,10.8303230798916,10.9096661061179,56060.3774717753,0.0,1.0
2014-05-09,5.59,5.59,5.41,5.43,94700,11.0881879151271,11.0881879151271,10.7311442971087,10.7708158102218,47742.0660663408,0.0,1.0
2014-05-12,5.68,5.71,5.6,5.61,274800,11.2667097241363,11.326216993806,11.1080236716837,11.1278594282402,138537.695406869,0.0,1.0
2014-05-13,5.59,5.69,5.57,5.69,178200,11.0881879151271,11.2865454806929,11.0485164020139,11.2865454806929,89837.7631786899,0.0,1.0
2014-05-14,5.46,5.61,5.45,5.56,240600,10.8303230798916,11.1278594282402,10.810487323335,11.0286806454573,121296.104493787,0.0,1.0
2014-05-15,5.52,5.55,5.4,5.47,185500,10.949337619231,11.0088448889008,10.7113085405521,10.8501588364481,93517.9858004886,0.0,1.0
2014-05-16,5.56,5.56,5.42,5.5,146000,11.0286806454573,11.0286806454573,10.7509800536653,10.9096661061179,73604.4524359641,0.0,1.0
2014-05-19,5.64,5.64,5.54,5.56,103300,11.18736669791,11.18736669791,10.9890091323442,11.0286806454573,52077.6707988701,0.0,1.0
2014-05-20,5.52,5.62,5.47,5.6,208800,10.949337619231,11.1476951847968,10.8501588364481,11.1080236716837,105264.449785132,0.0,1.0
2014-05-21,5.55,5.63,5.49,5.54,122700,11.0088448889008,11.1675309413534,10.8898303495613,10.9890091323442,61857.9884513201,0.0,1.0
2014-05-22,5.54,5.61,5.52,5.56,62000,10.9890091323442,11.1278594282402,10.949337619231,11.0286806454573,31256.6852810257,0.0,1.0
2014-05-23,5.59,5.61,5.52,5.56,65600,11.0881879151271,11.1278594282402,10.949337619231,11.0286806454573,33071.5895876659,0.0,1.0
2014-05-27,5.74,5.76,5.62,5.64,125000,11.3857242634757,11.4253957765889,11.1476951847968,11.18736669791,63017.5106472296,0.0,1.0
2014-05-28,5.66,5.738,5.63,5.7,64400,11.2270382110231,11.3817571121644,11.1675309413534,11.3063812372494,32466.6214854526,0.0,1.0
2014-05-29,5.66,5.7323,5.62,5.71,102700,11.2270382110231,11.3704507309272,11.1476951847968,11.326216993806,51775.1867477637,0.0,1.0
2014-05-30,5.56,5.7,5.55,5.69,89300,11.0286806454573,11.3063812372494,11.0088448889008,11.2865454806929,45019.7096063808,0.0,1.0
2014-06-02,5.52,5.63,5.5,5.6,233600,10.949337619231,11.1675309413534,10.9096661061179,11.1080236716837,117767.123897542,0.0,1.0
2014-06-03,5.5,5.56,5.49,5.51,392600,10.9096661061179,11.0286806454573,10.8898303495613,10.9295018626745,197925.397440817,0.0,1.0
2014-06-04,5.51,5.53,5.46,5.47,261900,10.9295018626745,10.9691733757876,10.8303230798916,10.8501588364481,132034.288308074,0.0,1.0
2014-06-05,5.67,5.68,5.471,5.5,248400,11.2468739675797,11.2667097241363,10.8521424121038,10.9096661061179,125228.397158174,0.0,1.0
2014-06-06,5.7,5.73,5.6601,5.72,229700,11.3063812372494,11.3658885069192,11.2272365685887,11.3460527503626,115800.977565349,0.0,1.0
2014-06-09,5.8,5.81,5.6715,5.7,274300,11.5047388028152,11.5245745593718,11.2498493310632,11.3063812372494,138285.62536428,0.0,1.0
2014-06-10,5.81,5.83,5.73,5.76,95800,11.5245745593718,11.5642460724849,11.3658885069192,11.4253957765889,48296.6201600365,0.0,1.0
2014-06-11,5.69,5.82,5.67,5.76,68300,11.2865454806929,11.5444103159284,11.2468739675797,11.4253957765889,34432.767817646,0.0,1.0
2014-06-12,5.61,5.73,5.57,5.68,151300,11.1278594282402,11.3658885069192,11.0485164020139,11.2667097241363,76276.3948874066,0.0,1.0
2014-06-13,5.65,5.67,5.59,5.65,90300,11.2072024544665,11.2468739675797,11.0881879151271,11.2072024544665,45523.8496915586,0.0,1.0
2014-06-16,5.69,5.7,5.592,5.62,97700,11.2865454806929,11.3063812372494,11.0921550664384,11.1476951847968,49254.4863218742,0.0,1.0
2014-06-17,5.66,5.7,5.63,5.7,149800,11.2270382110231,11.3063812372494,11.1675309413534,11.3063812372494,75520.1847596398,0.0,1.0
2014-06-18,5.75,5.81,5.62,5.65,150200,11.4055600200323,11.5245745593718,11.1476951847968,11.2072024544665,75721.8407937109,0.0,1.0
2014-06-19,5.69,5.785,5.68,5.75,75800,11.2865454806929,11.4749851679803,11.2667097241363,11.4055600200323,38213.8184564797,0.0,1.0
2014-06-20,5.78,5.8,5.66,5.73,469100,11.4650672897021,11.5047388028152,11.2270382110231,11.3658885069192,236492.113956921,0.0,1.0
2014-06-23,5.84,5.85,5.75,5.78,82500,11.5840818290415,11.6039175855981,11.4055600200323,11.4650672897021,41591.5570271714,0.0,1.0
2014-06-24,5.81,5.94,5.8,5.81,114500,11.5245745593718,11.7824393946073,11.5047388028152,11.5245745593718,57724.039752862,0.0,1.0
2014-06-25,5.75,5.78,5.69,5.75,37067,11.4055600200323,11.4650672897021,11.2865454806929,11.4055600200323,18686.9605372868,0.0,1.0
2014-06-26,5.78,5.79,5.68,5.74,22815,11.4650672897021,11.4849030462586,11.2667097241363,11.3857242634757,11501.9560433323,0.0,1.0
2014-06-27,5.83,5.88,5.64,5.72,596900,11.5642460724849,11.6634248552678,11.18736669791,11.3460527503626,300921.216842651,0.0,1.0
2014-06-30,5.81,5.83,5.75,5.8,78700,11.5245745593718,11.5642460724849,11.4055600200323,11.5047388028152,39675.8247034955,0.0,1.0
2014-07-01,5.94,6.0,5.84,5.85,201200,11.7824393946073,11.9014539339468,11.5840818290415,11.6039175855981,101432.98513778,0.0,1.0
2014-07-02,5.83,5.93,5.83,5.92,86300,11.5642460724849,11.7626036380507,11.5642460724849,11.7427678814941,43507.2893508473,0.0,1.0
2014-07-03,5.93,5.96,5.86,5.86,72200,11.7626036380507,11.8221109077205,11.6237533421547,11.6237533421547,36398.9141498397,0.0,1.0
2014-07-07,5.77,5.89,5.75,5.89,105700,11.4452315331455,11.6832606118244,11.4055600200323,11.6832606118244,53287.607003297,0.0,1.0
2014-07-08,5.66,5.78,5.63,5.78,99700,11.2270382110231,11.4650672897021,11.1675309413534,11.4650672897021,50262.7664922302,0.0,1.0
2014-07-09,5.73,5.76,5.69,5.7,49000,11.3658885069192,11.4253957765889,11.2865454806929,11.3063812372494,24702.8641737138,0.0,1.0
2014-07-10,5.7,5.75,5.61,5.63,99800,11.3063812372494,11.4055600200323,11.1278594282402,11.1675309413534,50313.180500748,0.0,1.0
2014-07-11,5.7,5.77,5.655,5.67,74300,11.3063812372494,11.4452315331455,11.2171203327448,11.2468739675797,37457.6083287132,0.0,1.0
2014-07-14,5.77,5.82,5.73,5.8,91300,11.4452315331455,11.5444103159284,11.3658885069192,11.5047388028152,46027.9897767362,0.0,1.0
2014-07-15,5.73,5.79,5.68,5.75,257600,11.3658885069192,11.4849030462586,11.2667097241363,11.4055600200323,129866.48594181,0.0,1.0
2014-07-16,5.61,5.71,5.6,5.7,107500,11.2270382110231,11.4271636693301,11.2070256651924,11.4071511234994,53716.3042170712,0.05,1.0
2014-07-17,5.49,5.61,5.48,5.58,182400,10.9868876610547,11.2270382110231,10.966875115224,11.167000573531,91142.8268762213,0.0,1.0
2014-07-18,5.6,5.61,5.45,5.46,467000,11.2070256651924,11.2270382110231,10.9068374777319,10.9268500235626,233353.619249975,0.0,1.0
2014-07-21,5.54,5.56,5.47,5.54,125700,11.0869503902082,11.1269754818696,10.9468625693933,11.0869503902082,62810.5994426591,0.0,1.0
2014-07-22,5.53,5.62,5.52,5.6,63200,11.0669378443775,11.2470507568538,11.0469252985468,11.2070256651924,31580.1900141293,0.0,1.0
2014-07-23,5.52,5.6,5.51,5.59,56300,11.0469252985468,11.2070256651924,11.0269127527161,11.1870131193617,28132.3528132196,0.0,1.0
2014-07-24,5.49,5.565,5.49,5.53,120000,10.9868876610547,11.136981754785,10.9868876610547,11.0669378443775,59962.3861027771,0.0,1.0
2014-07-25,5.53,5.56,5.41,5.43,131400,11.0669378443775,11.1269754818696,10.8267872944091,10.8668123860705,65658.812782541,0.0,1.0
2014-07-28,5.48,5.55,5.45,5.53,113700,10.966875115224,11.1069629360389,10.9068374777319,11.0669378443775,56814.3608323813,0.0,1.0
2014-07-29,5.5,5.56,5.47,5.47,88000,11.0069002068854,11.1269754818696,10.9468625693933,10.9468625693933,43972.4164753699,0.0,1.0
2014-07-30,5.54,5.57,5.51,5.56,64400,11.0869503902082,11.1469880277003,11.0269127527161,11.1269754818696,32179.8138751571,0.0,1.0
2014-07-31,5.55,5.56,5.5,5.5,165700,11.1069629360389,11.1269754818696,11.0069002068854,11.0069002068854,82798.0614769181,0.0,1.0
2014-08-01,5.49,5.59,5.48,5.57,94700,10.9868876610547,11.1870131193617,10.966875115224,11.1469880277003,47320.3163661083,0.0,1.0
2014-08-04,5.58,5.59,5.47,5.53,189100,11.167000573531,11.1870131193617,10.9468625693933,11.0669378443775,94490.7267669597,0.0,1.0
2014-08-05,5.55,5.6,5.52,5.58,53800,11.1069629360389,11.2070256651924,11.0469252985468,11.167000573531,26883.1364360784,0.0,1.0
2014-08-06,5.57,5.61,5.53,5.54,85900,11.1469880277003,11.2270382110231,11.0669378443775,11.0869503902082,42923.0747185713,0.0,1.0
2014-08-07,5.49,5.59,5.48,5.57,47200,10.9868876610547,11.1870131193617,10.966875115224,11.1469880277003,23585.2052004257,0.0,1.0
2014-08-08,5.52,5.54,5.46,5.47,91800,11.0469252985468,11.0869503902082,10.9268500235626,10.9468625693933,45871.2253686245,0.0,1.0
2014-08-11,5.62,5.62,5.51,5.56,64000,11.2470507568538,11.2470507568538,11.0269127527161,11.1269754818696,31979.9392548145,0.0,1.0
2014-08-12,5.57,5.61,5.525,5.57,62100,11.1469880277003,11.2270382110231,11.0569315714622,11.1469880277003,31030.5348081872,0.0,1.0
2014-08-13,5.57,5.57,5.57,5.57,41200,11.1469880277003,11.1469880277003,11.1469880277003,11.1469880277003,20587.0858952868,0.0,1.0
2014-08-14,5.6,5.62,5.54,5.61,9820,11.2070256651924,11.2470507568538,11.0869503902082,11.2270382110231,4906.9219294106,0.0,1.0
2014-08-15,5.56,5.67,5.47,5.66,99100,11.1269754818696,11.3471134860073,10.9468625693933,11.3271009401766,49518.9371898768,0.0,1.0
2014-08-18,5.68,5.69,5.59,5.6,81100,11.367126031838,11.3871385776687,11.1870131193617,11.2070256651924,40524.5792744603,0.0,1.0
2014-08-19,5.68,5.69,5.65,5.67,58100,11.367126031838,11.3871385776687,11.3070883943459,11.3471134860073,29031.7886047613,0.0,1.0
2014-08-20,5.63,5.67,5.57,5.63,46400,11.2670633026845,11.3471134860073,11.1469880277003,11.2670633026845,23185.4559597405,0.0,1.0
2014-08-21,5.71,5.74,5.6,5.6,80000,11.4271636693301,11.4872013068222,11.2070256651924,11.2070256651924,39974.9240685182,0.0,1.0
2014-08-22,5.74,5.745,5.66,5.68,69100,11.4872013068222,11.4972075797376,11.3271009401766,11.367126031838,34528.3406641826,0.0,1.0
2014-08-25,5.83,5.95,5.7,5.75,272500,11.6673142192985,11.9074647692669,11.4071511234994,11.5072138526529,136164.58510839,0.0,1.0
2014-08-26,5.91,5.91,5.8301,5.86,113900,11.8274145859441,11.8274145859441,11.6675143447568,11.7273518567906,56914.2981425528,0.0,1.0
2014-08-27,5.86,5.92,5.83,5.9,122300,11.7273518567906,11.8474271317748,11.6673142192985,11.8074020401134,61111.6651697472,0.0,1.0
2014-08-28,5.74,5.83,5.74,5.81,96600,11.4872013068222,11.6673142192985,11.4872013068222,11.6272891276371,48269.7208127357,0.0,1.0
2014-08-29,5.75,5.78,5.73,5.74,107400,11.5072138526529,11.567251490145,11.4671887609915,11.4872013068222,53666.3355619856,0.0,1.0
2014-09-02,5.84,5.84,5.76,5.8,58500,11.6873267651292,11.6873267651292,11.5272263984836,11.6072765818064,29231.6632251039,0.0,1.0
2014-09-03,5.82,5.85,5.79,5.84,77100,11.6473016734678,11.7073393109599,11.5872640359757,11.6873267651292,38525.8330710344,0.0,1.0
2014-09-04,5.8,5.88,5.78,5.84,63400,11.6072765818064,11.767376948452,11.567251490145,11.6873267651292,31680.1273243007,0.0,1.0
2014-09-05,5.8,5.82,5.75,5.76,41500,11.6072765818064,11.6473016734678,11.5072138526529,11.5272263984836,20736.9918605438,0.0,1.0
2014-09-08,5.84,5.84,5.72,5.75,74600,11.6873267651292,11.6873267651292,11.4471762151608,11.5072138526529,37276.6166938932,0.0,1.0
2014-09-09,5.77,5.81,5.73,5.81,133000,11.5472389443143,11.6272891276371,11.4671887609915,11.6272891276371,66458.3112639115,0.0,1.0
2014-09-10,5.82,5.83,5.77,5.77,83900,11.6473016734678,11.6673142192985,11.5472389443143,11.5472389443143,41923.7016168584,0.0,1.0
2014-09-11,5.9,5.93,5.8,5.8,65800,11.8074020401134,11.8674396776055,11.6072765818064,11.6072765818064,32879.3750463562,0.0,1.0
2014-09-12,5.82,5.9099,5.76,5.9,110700,11.6473016734678,11.8272144604858,11.5272263984836,11.8074020401134,55315.301179812,0.0,1.0
2014-09-15,5.81,5.82,5.75,5.79,96100,11.6272891276371,11.6473016734678,11.5072138526529,11.5872640359757,48019.8775373075,0.0,1.0
2014-09-16,5.79,5.87,5.75,5.81,56600,11.5872640359757,11.7473644026213,11.5072138526529,11.6272891276371,28282.2587784766,0.0,1.0
2014-09-17,5.74,5.82,5.65,5.78,124600,11.4872013068222,11.6473016734678,11.3070883943459,11.567251490145,62260.944236717,0.0,1.0
2014-09-18,5.86,5.86,5.74,5.74,65500,11.7273518567906,11.7273518567906,11.4872013068222,11.4872013068222,32729.4690810993,0.0,1.0
2014-09-19,5.76,5.89,5.72,5.87,243700,11.5272263984836,11.7873894942827,11.4471762151608,11.7473644026213,121773.612443723,0.0,1.0
2014-09-22,5.65,5.74,5.64,5.74,99400,11.3070883943459,11.4872013068222,11.2870758485152,11.4872013068222,49668.8431551338,0.0,1.0
2014-09-23,5.58,5.7,5.56,5.63,118100,11.167000573531,11.4071511234994,11.1269754818696,11.2670633026845,59012.9816561499,0.0,1.0
2014-09-24,5.63,5.67,5.55,5.61,57818,11.2670633026845,11.3471134860073,11.1069629360389,11.2270382110231,28890.8769974198,0.0,1.0
2014-09-25,5.52,5.64,5.52,5.62,92917,11.0469252985468,11.2870758485152,11.0469252985468,11.2470507568538,46429.3752459312,0.0,1.0
2014-09-26,5.57,5.62,5.51,5.51,71991,11.1469880277003,11.2470507568538,11.0269127527161,11.0269127527161,35972.9344827086,0.0,1.0
2014-09-29,5.57,5.59,5.51,5.51,95490,11.1469880277003,11.1870131193617,11.0269127527161,11.0269127527161,47715.0687412849,0.0,1.0
2014-09-30,5.57,5.65,5.56,5.56,170803,11.1469880277003,11.3070883943459,11.1269754818696,11.1269754818696,85347.9619459388,0.0,1.0
2014-10-01,5.55,5.63,5.52,5.58,112415,11.1069629360389,11.2670633026845,11.0469252985468,11.167000573531,56172.2636145308,0.0,1.0
2014-10-02,5.68,5.71,5.53,5.53,88435,11.367126031838,11.4271636693301,11.0669378443775,11.0669378443775,44189.7801249925,0.0,1.0
2014-10-03,5.67,5.74,5.65,5.73,64545,11.3471134860073,11.4872013068222,11.3070883943459,11.4671887609915,32252.2684250313,0.0,1.0
2014-10-06,5.56,5.67,5.56,5.67,61521,11.1269754818696,11.3471134860073,11.1269754818696,11.3471134860073,30741.2162952413,0.0,1.0
2014-10-07,5.51,5.6,5.51,5.55,150821,11.0269127527161,11.2070256651924,11.0269127527161,11.1069629360389,75363.2252867246,0.0,1.0
2014-10-08,5.7,5.7,5.51,5.51,91755,11.4071511234994,11.4071511234994,11.0269127527161,11.0269127527161,45848.739473836,0.0,1.0
2014-10-09,5.5,5.68,5.5,5.68,150158,11.0069002068854,11.367126031838,11.0069002068854,11.367126031838,75031.9331035068,0.0,1.0
2014-10-10,5.53,5.63,5.46,5.46,112374,11.0669378443775,11.2670633026845,10.9268500235626,10.9268500235626,56151.7764659457,0.0,1.0
2014-10-13,5.7,5.75,5.52,5.52,112311,11.4071511234994,11.5072138526529,11.0469252985468,11.0469252985468,56120.2962132418,0.0,1.0
2014-10-14,5.92,5.92,5.652,5.77,281491,11.8474271317748,11.8474271317748,11.3110909035121,11.5472389443143,140657.266887141,0.0,1.0
2014-10-15,5.83,5.87,5.61,5.77,200137,11.767376948452,11.84811366851,11.3233249881331,11.6462718683651,99155.3780516475,0.05,1.0
2014-10-16,5.84,5.95,5.69,5.74,93843,11.7875611284665,12.009587108626,11.4847984282491,11.5857193283216,46493.3427727045,0.0,1.0
2014-10-17,5.81,5.94,5.79,5.94,133861,11.727008588423,11.9894029286115,11.6866402283941,11.9894029286115,66319.7612703877,0.0,1.0
2014-10-20,5.76,5.83,5.66,5.77,89470,11.6260876883506,11.767376948452,11.4242458882056,11.6462718683651,44326.7945171599,0.0,1.0
2014-10-21,5.78,5.83,5.65,5.78,100953,11.6664560483796,11.767376948452,11.4040617081911,11.6664560483796,50015.9035083363,0.0,1.0
2014-10-22,5.76,5.89,5.71,5.78,84007,11.6260876883506,11.888482028539,11.5251667882781,11.6664560483796,41620.2193696552,0.0,1.0
2014-10-23,5.87,5.88,5.7501,5.83,98638,11.84811366851,11.8682978485245,11.6061053501362,11.767376948452,48868.965659815,0.0,1.0
2014-10-24,5.86,5.9,5.78,5.9,72418,11.8279294884955,11.9086662085535,11.6664560483796,11.9086662085535,35878.5940018298,0.0,1.0
2014-10-27,5.88,5.89,5.75,5.85,87846,11.8682978485245,11.888482028539,11.6059035083361,11.807745308481,43522.2039918906,0.0,1.0
2014-10-28,6.07,6.08,5.86,5.9,310643,12.2517972688,12.2719814488145,11.8279294884955,11.9086662085535,153904.196146129,0.0,1.0
2014-10-29,6.06,6.07,5.96,6.07,145745,12.2316130887855,12.2517972688,12.0297712886405,12.2517972688,72207.5407053033,0.0,1.0
2014-10-30,6.17,6.18,5.99,6.02,187975,12.453639068945,12.4738232489595,12.090323828684,12.1508763687275,93129.8669874052,0.0,1.0
2014-10-31,6.25,6.26,6.15,6.25,240881,12.6151125090609,12.6352966890754,12.413270708916,12.6151125090609,119341.484185627,0.0,1.0
2014-11-03,6.28,6.34,6.2,6.26,147216,12.6756650491044,12.7967701291914,12.5141916089885,12.6352966890754,72936.3292906925,0.0,1.0
2014-11-04,6.32,6.35,6.24,6.24,123379,12.7564017691624,12.8169543092059,12.5949283290464,12.5949283290464,61126.5852322868,0.0,1.0
2014-11-05,6.34,6.37,6.3,6.36,107267,12.7967701291914,12.8573226692349,12.7160334091334,12.8371384892204,53144.0959815828,0.0,1.0
2014-11-06,6.36,6.4,6.33,6.36,185445,12.8371384892204,12.9178752092784,12.7765859491769,12.8371384892204,91876.4100730386,0.0,1.0
2014-11-07,6.5,6.53,6.31,6.38,314752,13.1197170094234,13.1802695494669,12.7362175891479,12.8775068492494,155939.948897565,0.0,1.0
2014-11-10,6.6,6.65,6.45,6.54,297217,13.3215588095683,13.4224797096408,13.0187961093509,13.2004537294814,147252.45206222,0.0,1.0
2014-11-11,6.61,6.65,6.52,6.63,202929,13.3417429895828,13.4224797096408,13.1600853694524,13.3821113496118,100538.639595091,0.0,1.0
2014-11-12,6.68,6.69,6.58,6.6,199104,13.4830322496843,13.5032164296988,13.2811904495394,13.3215588095683,98643.5910980738,0.0,1.0
2014-11-13,6.65,6.68,6.58,6.68,178523,13.4224797096408,13.4830322496843,13.2811904495394,13.4830322496843,88446.9915903319,0.0,1.0
2014-11-14,6.61,6.67,6.58,6.67,163107,13.3417429895828,13.4628480696698,13.2811904495394,13.4628480696698,80809.3268504578,0.0,1.0
2014-11-17,6.57,6.63,6.56,6.63,84576,13.2610062695249,13.3821113496118,13.2408220895104,13.3821113496118,41902.1233160089,0.0,1.0
2014-11-18,6.61,6.65,6.59,6.61,85328,13.3417429895828,13.4224797096408,13.3013746295539,13.3417429895828,42274.6923277104,0.0,1.0
2014-11-19,6.51,6.59,6.41,6.59,161779,13.1399011894379,13.3013746295539,12.9380593892929,13.3013746295539,80151.3858297935,0.0,1.0
2014-11-20,6.53,6.57,6.46,6.48,62348,13.1802695494669,13.2610062695249,13.0389802893654,13.0793486493944,30889.5382201396,0.0,1.0
2014-11-21,6.58,6.65,6.48,6.63,257812,13.2811904495394,13.4224797096408,13.0793486493944,13.3821113496118,127729.736761574,0.0,1.0
2014-11-24,6.63,6.67,6.56,6.59,145386,13.3821113496118,13.4628480696698,13.2408220895104,13.3013746295539,72029.6786372176,0.0,1.0
2014-11-25,6.61,6.65,6.56,6.62,101714,13.3417429895828,13.4224797096408,13.2408220895104,13.3619271695973,50392.9314576778,0.0,1.0
2014-11-26,6.59,6.62,6.56,6.62,63074,13.3013746295539,13.3619271695973,13.2408220895104,13.3619271695973,31249.2258564362,0.0,1.0
2014-11-28,6.55,6.66,6.368,6.6,101649,13.2206379094959,13.4426638896553,12.853285833232,13.3215588095683,50360.7280191661,0.0,1.0
2014-12-01,6.35,6.6,6.33,6.56,131778,12.8169543092059,13.3215588095683,12.7765859491769,13.2408220895104,65287.7649254759,0.0,1.0
2014-12-02,6.52,6.56,6.39,6.39,171514,13.1600853694524,13.2408220895104,12.8976910292639,12.8976910292639,84974.4700437708,0.0,1.0
2014-12-03,6.53,6.66,6.46,6.54,132862,13.1802695494669,13.4426638896553,13.0389802893654,13.2004537294814,65824.8191923428,0.0,1.0
2014-12-04,6.52,6.59,6.5,6.55,124041,13.1600853694524,13.3013746295539,13.1197170094234,13.2206379094959,61454.5648675874,0.0,1.0
2014-12-05,6.6,6.707,6.51,6.51,192574,13.3215588095683,13.5375295357235,13.1399011894379,13.1399011894379,95408.3841214666,0.0,1.0
2014-12-08,6.59,6.735,6.54,6.6,155170,13.3013746295539,13.5940452397641,13.2004537294814,13.3215588095683,76877.0392894569,0.0,1.0
2014-12-09,6.65,6.71,6.49,6.51,206316,13.4224797096408,13.5435847897278,13.0995328294089,13.1399011894379,102216.686460293,0.0,1.0
2014-12-10,6.58,6.67,6.56,6.64,224990,13.2811904495394,13.4628480696698,13.2408220895104,13.4022955296263,111468.486625861,0.0,1.0
2014-12-11,6.49,6.67,6.47,6.6,200507,13.0995328294089,13.4628480696698,13.0591644693799,13.3215588095683,99338.6899324042,0.0,1.0
2014-12-12,6.36,6.51,6.32,6.38,154221,12.8371384892204,13.1399011894379,12.7564017691624,12.8775068492494,76406.8690871907,0.0,1.0
2014-12-15,6.33,6.43,6.2505,6.36,163357,12.7765859491769,12.9784277493219,12.6161217180617,12.8371384892204,80933.1862293476,0.0,1.0
2014-12-16,6.41,6.51,6.19,6.31,159695,12.9380593892929,13.1399011894379,12.494007428974,12.7362175891479,79118.8940473665,0.0,1.0
2014-12-17,6.53,6.53,6.31,6.37,218621,13.1802695494669,13.1802695494669,12.7362175891479,12.8573226692349,108313.045089259,0.0,1.0
2014-12-18,6.55,6.59,6.49,6.59,202397,13.2206379094959,13.3013746295539,13.0995328294089,13.3013746295539,100275.066836813,0.0,1.0
2014-12-19,6.35,6.53,6.35,6.52,750642,12.8169543092059,13.1802695494669,12.8169543092059,13.1600853694524,371896.207555048,0.0,1.0
2014-12-22,6.5,6.53,6.22,6.39,202641,13.1197170094234,13.1802695494669,12.5545599690174,12.8976910292639,100395.953590609,0.0,1.0
2014-12-23,6.5,6.54,6.4,6.54,205619,13.1197170094234,13.2004537294814,12.9178752092784,13.2004537294814,101871.366511947,0.0,1.0
2014-12-24,6.49,6.58,6.43,6.5,66579,13.0995328294089,13.2811904495394,12.9784277493219,13.1197170094234,32985.7343484743,0.0,1.0
2014-12-26,6.57,6.62,6.4,6.54,181798,13.2610062695249,13.3619271695973,12.9178752092784,13.2004537294814,90069.5494537906,0.0,1.0
2014-12-29,6.6,6.63,6.55,6.6,116848,13.3215588095683,13.3821113496118,13.2206379094959,13.3215588095683,57890.8828181641,0.0,1.0
2014-12-30,6.62,6.64,6.56,6.6,84297,13.3619271695973,13.4022955296263,13.2408220895104,13.3215588095683,41763.896249168,0.0,1.0
2014-12-31,6.51,6.69,6.51,6.62,120023,13.1399011894379,13.5032164296988,13.1399011894379,13.3619271695973,59463.896930067,0.0,1.0
2015-01-02,6.5,6.57,6.43,6.57,141199,13.1197170094234,13.2610062695249,12.9784277493219,13.2610062695249,69955.2817595672,0.0,1.0
2015-01-05,6.4,6.48,6.4,6.44,153708,12.9178752092784,13.0793486493944,12.9178752092784,12.9986119293364,76152.7096417083,0.0,1.0
2015-01-06,6.21,6.53,6.18,6.44,160257,12.5343757890029,13.1802695494669,12.4738232489595,12.9986119293364,79397.3299311116,0.0,1.0
2015-01-07,6.35,6.36,6.2,6.22,137031,12.8169543092059,12.8371384892204,12.5141916089885,12.5545599690174,67890.298194713,0.0,1.0
2015-01-08,6.41,6.43,6.31,6.43,134700,12.9380593892929,12.9784277493219,12.7362175891479,12.9784277493219,66735.4333459424,0.0,1.0
2015-01-09,6.29,6.42,6.28,6.39,54632,12.6958492291189,12.9582435693074,12.6756650491044,12.8976910292639,27066.7423500782,0.0,1.0
2015-01-12,6.2,6.28,6.156,6.28,69560,12.5141916089885,12.6756650491044,12.4253812169247,12.6756650491044,34462.6335823588,0.0,1.0
2015-01-13,6.25,6.34,6.054,6.26,119986,12.6151125090609,12.7967701291914,12.2195025807768,12.6352966890754,59445.5657419916,0.0,1.0
2015-01-14,6.2,6.25,6.102,6.15,56616,12.5141916089885,12.6151125090609,12.3163866448464,12.413270708916,28049.6903809492,0.0,1.0
2015-01-15,6.09,6.21,6.02,6.21,135407,12.292165628829,12.5343757890029,12.1508763687275,12.5343757890029,67085.7076694432,0.0,1.0
2015-01-16,6.27,6.28,6.022,6.06,80645,12.6554808690899,12.6756650491044,12.1549132047304,12.2316130887855,39954.5584423425,0.0,1.0
2015-01-20,6.19,6.29,6.15,6.28,62001,12.494007428974,12.6958492291189,12.413270708916,12.6756650491044,30717.6214022402,0.0,1.0
2015-01-21,6.03,6.18,5.97,6.13,62104,12.2719814488145,12.577254619183,12.1498721806671,12.4754968957268,30515.6197931,0.05,1.0
2015-01-22,6.4,6.4,6.0,6.11,85458,13.0249886023902,13.0249886023902,12.2109268147408,12.4347938063444,41990.9158231151,0.0,1.0
2015-01-23,6.26,6.38,6.08,6.38,54572,12.7400669767129,12.9842855130077,12.3737391722707,12.9842855130077,26814.6722167502,0.0,1.0
2015-01-26,6.28,6.34,6.13,6.24,59562,12.7807700660953,12.9028793342428,12.4754968957268,12.6993638873304,29266.5745542418,0.0,1.0
2015-01-27,6.12,6.28,6.1,6.23,97444,12.4551453510356,12.7807700660953,12.4144422616531,12.6790123426392,47880.3950650335,0.0,1.0
2015-01-28,6.01,6.3,6.01,6.16,125215,12.231278359432,12.8214731554778,12.231278359432,12.5365515298005,61526.0423224434,0.0,1.0
2015-01-29,6.32,6.32,5.97,6.01,86448,12.8621762448603,12.8621762448603,12.1498721806671,12.231278359432,42477.3653850623,0.0,1.0
2015-01-30,6.16,6.3,6.12,6.27,142306,12.5365515298005,12.8214731554778,12.4551453510356,12.7604185214041,69923.9306691503,0.0,1.0
2015-02-02,6.38,6.38,6.16,6.16,74508,12.9842855130077,12.9842855130077,12.5365515298005,12.5365515298005,36610.4888500628,0.0,1.0
2015-02-03,6.55,6.57,6.084,6.38,147866,13.3302617727587,13.3709648621412,12.3818797901471,12.9842855130077,72655.9100271565,0.0,1.0
2015-02-04,6.48,6.6,6.246,6.54,159723,13.18780095992,13.4320194962149,12.7115748141452,13.3099102280674,78482.0034170639,0.0,1.0
2015-02-05,6.5,6.57,6.364,6.48,151732,13.2285040493025,13.3709648621412,12.9517230415017,13.18780095992,74555.5201347202,0.0,1.0
2015-02-06,6.51,6.59,6.47,6.53,104389,13.2488555939937,13.4116679515236,13.1674494152288,13.2895586833762,51292.9124465724,0.0,1.0
2015-02-09,6.36,6.5,6.31,6.5,71190,12.9435824236252,13.2285040493025,12.8418247001691,13.2285040493025,34980.1457727489,0.0,1.0
2015-02-10,6.42,6.48,6.33,6.4,63751,13.0656916917726,13.18780095992,12.8825277895515,13.0249886023902,31324.8949734305,0.0,1.0
2015-02-11,6.37,6.48,6.31,6.4,66381,12.9639339683165,13.18780095992,12.8418247001691,13.0249886023902,32617.1801733507,0.0,1.0
2015-02-12,6.49,6.52,6.29,6.41,86001,13.2081525046113,13.269207138685,12.8011216107866,13.0453401470814,42257.7260373952,0.0,1.0
2015-02-13,6.48,6.56,6.41,6.51,83155,13.18780095992,13.3506133174499,13.0453401470814,13.2488555939937,40859.3063875957,0.0,1.0
2015-02-17,6.46,6.5,6.41,6.5,56382,13.1470978705376,13.2285040493025,13.0453401470814,13.2285040493025,27704.0395976839,0.0,1.0
2015-02-18,6.39,6.45,6.35,6.43,47501,13.0046370576989,13.1267463258463,12.923230878934,13.0860432364639,23340.2430727819,0.0,1.0
2015-02-19,6.33,6.38,6.3,6.38,50477,12.8825277895515,12.9842855130077,12.8214731554778,12.9842855130077,24802.5399377868,0.0,1.0
2015-02-20,6.41,6.42,6.23,6.35,92274,13.0453401470814,13.0656916917726,12.6790123426392,12.923230878934,45340.0473526426,0.0,1.0
2015-02-23,6.4,6.43,6.26,6.37,56191,13.0249886023902,13.0860432364639,12.7400669767129,12.9639339683165,27610.1892276517,0.0,1.0
2015-02-24,6.41,6.45,6.38,6.44,42130,13.0453401470814,13.1267463258463,12.9842855130077,13.1063947811551,20701.1313584198,0.0,1.0
2015-02-25,6.34,6.44,6.33,6.41,70283,12.9028793342428,13.1063947811551,12.8825277895515,13.0453401470814,34534.4793558941,0.0,1.0
2015-02-26,6.39,6.42,6.3201,6.33,35776,13.0046370576989,13.0656916917726,12.8623797603072,12.8825277895515,17579.0096244678,0.0,1.0
2015-02-27,6.33,6.39,6.31,6.35,80713,12.8825277895515,13.0046370576989,12.8418247001691,12.923230878934,39659.3974681259,0.0,1.0
2015-03-02,6.37,6.45,6.28,6.34,86195,12.9639339683165,13.1267463258463,12.7807700660953,12.9028793342428,42353.0504970091,0.0,1.0
2015-03-03,6.42,6.44,6.33,6.33,112689,13.0656916917726,13.1063947811551,12.8825277895515,12.8825277895515,55371.2269558267,0.0,1.0
2015-03-04,6.34,6.39,6.3,6.37,58812,12.9028793342428,13.0046370576989,12.8214731554778,12.9639339683165,28898.052158827,0.0,1.0
2015-03-05,6.35,6.37,6.25,6.34,73861,12.923230878934,12.9639339683165,12.7197154320216,12.9028793342428,36292.5768636185,0.0,1.0
2015-03-06,6.36,6.41,6.29,6.29,104510,12.9435824236252,13.0453401470814,12.8011216107866,12.8011216107866,51352.3673930326,0.0,1.0
2015-03-09,6.45,6.47,6.3,6.35,69010,13.1267463258463,13.1674494152288,12.8214731554778,12.923230878934,33908.9740100773,0.0,1.0
2015-03-10,6.35,6.445,6.31,6.38,119831,12.923230878934,13.1165705535007,12.8418247001691,12.9842855130077,58880.5428865608,0.0,1.0
2015-03-11,6.38,6.45,6.35,6.38,66047,12.9842855130077,13.1267463258463,12.923230878934,12.9842855130077,32453.0648665928,0.0,1.0
2015-03-12,6.59,6.62,6.4,6.45,108278,13.4116679515236,13.4727225855973,13.0249886023902,13.1267463258463,53203.8239075952,0.0,1.0
2015-03-13,6.59,6.62,6.49,6.6,50633,13.4116679515236,13.4727225855973,13.2081525046113,13.4320194962149,24879.1925960331,0.0,1.0
2015-03-16,6.64,6.675,6.58,6.62,52472,13.5134256749798,13.5846560813991,13.3913164068324,13.4727225855973,25782.8095095895,0.0,1.0
2015-03-17,6.63,6.68,6.54,6.6,36413,13.4930741302886,13.5948318537447,13.3099102280674,13.4320194962149,17892.0079789732,0.0,1.0
2015-03-18,6.55,6.68,6.5,6.58,74193,13.3302617727587,13.5948318537447,13.2285040493025,13.3913164068324,36455.7094439886,0.0,1.0
2015-03-19,6.59,6.63,6.5,6.54,100460,13.4116679515236,13.4930741302886,13.2285040493025,13.3099102280674,49362.346457794,0.0,1.0
2015-03-20,6.57,6.62,6.53,6.62,300397,13.3709648621412,13.4727225855973,13.2895586833762,13.4727225855973,147604.029353791,0.0,1.0
2015-03-23,6.61,6.65,6.54,6.54,105023,13.4523710409061,13.533777219671,13.3099102280674,13.3099102280674,51604.436711496,0.0,1.0
2015-03-24,6.61,6.67,6.57,6.61,86528,13.4523710409061,13.5744803090535,13.3709648621412,13.4523710409061,42516.6744405732,0.0,1.0
2015-03-25,6.48,6.63,6.48,6.63,57806,13.18780095992,13.4930741302886,13.18780095992,13.4930741302886,28403.7407857779,0.0,1.0
2015-03-26,6.58,6.59,6.47,6.49,69040,13.3913164068324,13.4116679515236,13.1674494152288,13.2081525046113,33923.7149058938,0.0,1.0
2015-03-27,6.55,6.62,6.43,6.56,82022,13.3302617727587,13.4727225855973,13.0860432364639,13.3506133174499,40302.5918889226,0.0,1.0
2015-03-30,6.65,6.661,6.53,6.56,102251,13.533777219671,13.5561639188314,13.2895586833762,13.3506133174499,50242.377938044,0.0,1.0
2015-03-31,6.69,6.86,6.57,6.61,62873,13.615183398436,13.961159658187,13.3709648621412,13.4523710409061,30893.4780891984,0.0,1.0
2015-04-01,6.71,6.71,6.57,6.64,58708,13.6558864878184,13.6558864878184,13.3709648621412,13.5134256749798,28846.9503866631,0.0,1.0
2015-04-02,6.82,6.84,6.69,6.71,109916,13.879753479422,13.9204565688045,13.615183398436,13.6558864878184,54008.6768191806,0.0,1.0
2015-04-06,6.61,6.75,6.57,6.75,113546,13.4523710409061,13.7372926665834,13.3709648621412,13.7372926665834,55792.3252129869,0.0,1.0
2015-04-07,6.58,6.62,6.57,6.61,55744,13.3913164068324,13.4727225855973,13.3709648621412,13.4523710409061,27390.5498799847,0.0,1.0
2015-04-08,6.59,6.605,6.5,6.57,56296,13.4116679515236,13.4421952685605,13.2285040493025,13.3709648621412,27661.7823630099,0.0,1.0
2015-04-09,6.53,6.6,6.46,6.58,59800,13.2895586833762,13.4320194962149,13.1470978705376,13.3913164068324,29383.5189943866,0.0,1.0
2015-04-10,6.54,6.6,6.52,6.58,49013,13.3099102280674,13.4320194962149,13.269207138685,13.3913164068324,24083.1842219377,0.0,1.0
2015-04-13,6.66,6.67,6.544,6.56,54116,13.5541287643623,13.5744803090535,13.3180508459439,13.3506133174499,26590.6106003381,0.0,1.0
2015-04-14,6.6,6.67,6.51,6.67,40212,13.4320194962149,13.5744803090535,13.2488555939937,13.5744803090535,19758.6967525463,0.0,1.0
2015-04-15,6.71,6.77,6.59,6.63,50564,13.6558864878184,13.7779957559658,13.4116679515236,13.4930741302886,24845.288535655,0.0,1.0
2015-04-16,6.67,6.71,6.6,6.67,69155,13.5744803090535,13.6558864878184,13.4320194962149,13.5744803090535,33980.2216731907,0.0,1.0
2015-04-17,6.46,6.63,6.43,6.62,124702,13.1470978705376,13.4930741302886,13.0860432364639,13.4727225855973,61273.9730039797,0.0,1.0
2015-04-20,6.62,6.69,6.48,6.48,102080,13.4727225855973,13.615183398436,13.18780095992,13.18780095992,50158.3548318894,0.0,1.0
2015-04-21,6.56,6.66,6.53,6.63,61942,13.3506133174499,13.5541287643623,13.2895586833762,13.4930741302886,30436.0189556906,0.0,1.0
2015-04-22,6.55,6.55,6.44,6.52,47614,13.4320194962149,13.4320194962149,13.2064435962784,13.3704987962322,23218.5264537387,0.05,1.0
2015-04-23,6.55,6.57,6.48,6.51,54681,13.4320194962149,13.4730332962033,13.2884711962553,13.349991896238,26664.6836018164,0.0,1.0
2015-04-24,6.56,6.58,6.49,6.53,64672,13.4525263962091,13.4935401961975,13.3089780962495,13.3910056962264,31536.7022895828,0.0,1.0
2015-04-27,6.54,6.64,6.44,6.54,95570,13.4115125962206,13.6165815961628,13.2064435962784,13.4115125962206,46603.8260424208,0.0,1.0
2015-04-28,6.64,6.67,6.54,6.57,76446,13.6165815961628,13.6781022961455,13.4115125962206,13.4730332962033,37278.1844264822,0.0,1.0
2015-04-29,6.44,6.69,6.43,6.58,67648,13.2064435962784,13.719116096134,13.1859366962842,13.4935401961975,32987.9211480347,0.0,1.0
2015-04-30,6.24,6.52,6.24,6.38,199700,12.796305596394,13.3704987962322,12.796305596394,13.0834021963131,97381.8568658722,0.0,1.0
2015-05-01,6.22,6.3399,6.14,6.28,124320,12.7552917964056,13.0011695273363,12.5912365964518,12.8783331963709,60623.497474037,0.0,1.0
2015-05-04,6.15,6.26,6.13,6.2,141071,12.611743496446,12.8373193963824,12.5707296964576,12.7142779964171,68791.9676010289,0.0,1.0
2015-05-05,6.1,6.22,6.06,6.15,128273,12.5092089964749,12.7552917964056,12.427181396498,12.611743496446,62551.1413407913,0.0,1.0
2015-05-06,6.16,6.2,6.06,6.14,102293,12.6322503964402,12.7142779964171,12.427181396498,12.5912365964518,49882.2347740645,0.0,1.0
2015-05-07,6.18,6.25,6.08,6.12,374572,12.6732641964287,12.8168124963882,12.4681951964865,12.5502227964633,182656.569303773,0.0,1.0
2015-05-08,6.22,6.27,6.179,6.25,63740,12.7552917964056,12.8578262963767,12.6712135064293,12.8168124963882,31082.2211148256,0.0,1.0
2015-05-11,6.34,6.42,6.17,6.19,95710,13.0013745963362,13.16542979629,12.6527572964344,12.6937710964229,46672.0957467834,0.0,1.0
2015-05-12,6.26,6.446,6.19,6.3,58444,12.8373193963824,13.218747736275,12.6937710964229,12.9193469963593,28499.6757269357,0.0,1.0
2015-05-13,6.2,6.408,6.13,6.23,145873,12.7142779964171,13.1408215162969,12.5707296964576,12.7757986963998,71133.618460668,0.0,1.0
2015-05-14,6.35,6.38,6.21,6.21,123330,13.0218814963304,13.0834021963131,12.7347848964113,12.7347848964113,60140.7331360443,0.0,1.0
2015-05-15,6.32,6.448,6.23,6.34,125597,12.9603607963478,13.2228491162738,12.7757986963998,13.0013745963362,61246.2147059736,0.0,1.0
2015-05-18,6.39,6.44,6.29,6.29,64042,13.1039090963073,13.2064435962784,12.8988400963651,12.8988400963651,31229.4886199509,0.0,1.0
2015-05-19,6.44,6.47,6.3475,6.38,79120,13.2064435962784,13.2679642962611,13.0167547713319,13.0834021963131,38582.1357798088,0.0,1.0
2015-05-20,6.47,6.49,6.36,6.45,101954,13.2679642962611,13.3089780962495,13.0423883963247,13.2269504962726,49716.9245613577,0.0,1.0
2015-05-21,6.38,6.49,6.38,6.45,83606,13.0834021963131,13.3089780962495,13.0834021963131,13.2269504962726,40769.6921638864,0.0,1.0
2015-05-22,6.39,6.424,6.21,6.39,156296,13.1039090963073,13.1736325562877,12.7347848964113,13.1039090963073,76216.2979504676,0.0,1.0
2015-05-26,6.33,6.44,6.26,6.36,93755,12.980867696342,13.2064435962784,12.8373193963824,13.0423883963247,45718.7580894334,0.0,1.0
2015-05-27,6.32,6.38,6.29,6.34,251514,12.9603607963478,13.0834021963131,12.8988400963651,13.0013745963362,122648.47445049,0.0,1.0
2015-05-28,6.34,6.39,6.29,6.31,127093,13.0013745963362,13.1039090963073,12.8988400963651,12.9398538963535,61975.7252611633,0.0,1.0
2015-05-29,6.28,6.394,6.25,6.31,115526,12.8783331963709,13.112111856305,12.8168124963882,12.9398538963535,56335.1847585716,0.0,1.0
2015-06-01,6.33,6.38,6.21,6.32,129969,12.980867696342,13.0834021963131,12.7347848964113,12.9603607963478,63378.1800450703,0.0,1.0
2015-06-02,6.44,6.44,6.28,6.28,98775,13.2064435962784,13.2064435962784,12.8783331963709,12.8783331963709,48166.7146315801,0.0,1.0
2015-06-03,6.48,6.52,6.37,6.43,107258,13.2884711962553,13.3704987962322,13.0628952963189,13.1859366962842,52303.3710752115,0.0,1.0
2015-06-04,6.37,6.495,6.35,6.43,52983,13.0628952963189,13.3192315462466,13.0218814963304,13.1859366962842,25836.6696160466,0.0,1.0
2015-06-05,6.56,6.57,6.32,6.4,94102,13.4525263962091,13.4730332962033,12.9603607963478,13.1244159963015,45887.9694281036,0.0,1.0
2015-06-08,6.5,6.58,6.45,6.52,94221,13.3294849962437,13.4935401961975,13.2269504962726,13.3704987962322,45945.9986768121,0.0,1.0
2015-06-09,6.51,6.57,6.4,6.48,63510,13.349991896238,13.4730332962033,13.1244159963015,13.2884711962553,30970.0637433727,0.0,1.0
2015-06-10,6.66,6.69,6.53,6.55,96620,13.6575953961513,13.719116096134,13.3910056962264,13.4320194962149,47115.8488251405,0.0,1.0
2015-06-11,6.59,6.64,6.53,6.64,71433,13.5140470961917,13.6165815961628,13.3910056962264,13.6165815961628,34833.6413695537,0.0,1.0
2015-06-12,6.56,6.69,6.51,6.6,63042,13.4525263962091,13.719116096134,13.349991896238,13.534553996186,30741.8478745033,0.0,1.0
2015-06-15,6.46,6.66,6.44,6.49,118432,13.2474573962669,13.6575953961513,13.2064435962784,13.3089780962495,57752.268764842,0.0,1.0
2015-06-16,6.57,6.61,6.4,6.4,85400,13.4730332962033,13.5550608961802,13.1244159963015,13.1244159963015,41644.5196612193,0.0,1.0
2015-06-17,6.46,6.62,6.46,6.55,73381,13.2474573962669,13.5755677961744,13.2474573962669,13.4320194962149,35783.5655416853,0.0,1.0
2015-06-18,6.58,6.6,6.43,6.47,110561,13.4935401961975,13.534553996186,13.1859366962842,13.2679642962611,53914.0484574247,0.0,1.0
2015-06-19,6.54,6.65,6.45,6.56,205674,13.4115125962206,13.6370884961571,13.2269504962726,13.4525263962091,100295.022679176,0.0,1.0
2015-06-22,6.63,6.65,6.53,6.6,150379,13.5960746961686,13.6370884961571,13.3910056962264,13.534553996186,73330.9276596546,0.0,1.0
2015-06-23,6.67,6.67,6.58,6.59,93996,13.6781022961455,13.6781022961455,13.4935401961975,13.5140470961917,45836.2795090863,0.0,1.0
2015-06-24,6.69,6.7,6.58,6.62,101740,13.719116096134,13.7396229961282,13.4935401961975,13.5755677961744,49612.5694418318,0.0,1.0
2015-06-25,6.69,6.74,6.63,6.72,75617,13.719116096134,13.8216505961051,13.5960746961686,13.7806367961166,36873.9302485059,0.0,1.0
2015-06-26,6.69,6.74,6.65,6.73,555198,13.719116096134,13.8216505961051,13.6370884961571,13.8011436961108,270737.166590978,0.0,1.0
2015-06-29,6.55,6.7,6.55,6.65,175952,13.4320194962149,13.7396229961282,13.4320194962149,13.6370884961571,85801.3644429839,0.0,1.0
2015-06-30,6.57,6.69,6.5,6.61,111143,13.4730332962033,13.719116096134,13.3294849962437,13.5550608961802,54197.8553712751,0.0,1.0
2015-07-01,6.6,6.7,6.54,6.59,119542,13.534553996186,13.7396229961282,13.4115125962206,13.5140470961917,58293.5499922887,0.0,1.0
2015-07-02,6.47,6.62,6.45,6.62,78768,13.2679642962611,13.5755677961744,13.2269504962726,13.5755677961744,38410.4862374112,0.0,1.0
2015-07-06,6.47,6.5,6.4,6.43,85499,13.2679642962611,13.3294849962437,13.1244159963015,13.1859366962842,41692.7960950185,0.0,1.0
2015-07-07,6.39,6.49,6.36,6.49,85819,13.1039090963073,13.3089780962495,13.0423883963247,13.3089780962495,41848.8411335618,0.0,1.0
2015-07-08,6.38,6.41,6.33,6.35,54272,13.0834021963131,13.1449228962958,12.980867696342,13.0218814963304,26465.2385369285,0.0,1.0
2015-07-09,6.4,6.44,6.355,6.44,88431,13.1244159963015,13.2064435962784,13.0321349463275,13.2064435962784,43122.5587606709,0.0,1.0
2015-07-10,6.53,6.53,6.4,6.44,79266,13.3910056962264,13.3910056962264,13.1244159963015,13.2064435962784,38653.3313286441,0.0,1.0
2015-07-13,6.56,6.63,6.5,6.5,82676,13.4525263962091,13.5960746961686,13.3294849962437,13.3294849962437,40316.1862706201,0.0,1.0
2015-07-14,6.52,6.55,6.46,6.53,79992,13.3704987962322,13.4320194962149,13.2474573962669,13.3910056962264,39007.358509839,0.0,1.0
2015-07-15,6.59,6.59,6.47,6.52,100384,13.5140470961917,13.5140470961917,13.2679642962611,13.3704987962322,48951.3285910052,0.0,1.0
2015-07-16,6.66,6.7,6.59,6.6,57782,13.6575953961513,13.7396229961282,13.5140470961917,13.534553996186,28176.8575534493,0.0,1.0
2015-07-17,6.71,6.73,6.65,6.69,73984,13.7601298961224,13.8011436961108,13.6370884961571,13.719116096134,36077.6129111902,0.0,1.0
2015-07-20,6.58,6.71,6.54,6.71,52856,13.4935401961975,13.7601298961224,13.4115125962206,13.7601298961224,25774.7392413748,0.0,1.0
2015-07-21,6.5,6.64,6.5,6.55,61432,13.3294849962437,13.6165815961628,13.3294849962437,13.4320194962149,29956.7462743329,0.0,1.0
2015-07-22,6.63,6.69,6.52,6.52,61230,13.6986091961397,13.8225785101319,13.4713321204873,13.4713321204873,29634.7530021076,0.05,1.0
2015-07-23,6.47,6.68,6.47,6.62,56291,13.3680243588272,13.8019169577999,13.3680243588272,13.6779476438077,27244.3227379002,0.0,1.0
2015-07-24,6.39,6.52,6.39,6.43,70642,13.2027319401709,13.4713321204873,13.2027319401709,13.285378149499,34190.0738457435,0.0,1.0
2015-07-27,6.39,6.41,6.33,6.37,68427,13.2027319401709,13.2440550448349,13.0787626261787,13.1614088355068,33118.0343569363,0.0,1.0
2015-07-28,6.37,6.4564,6.34,6.44,63805,13.1614088355068,13.3399246476556,13.0994241785107,13.3060397018311,30881.0291572672,0.0,1.0
2015-07-29,6.36,6.41,6.3,6.37,68037,13.1407472831748,13.2440550448349,13.0167779691825,13.1614088355068,32929.2779683878,0.0,1.0
2015-07-30,6.43,6.45,6.35,6.35,51345,13.285378149499,13.3267012541631,13.1200857308427,13.1200857308427,24850.504538514,0.0,1.0
2015-07-31,6.37,6.49,6.24,6.46,119697,13.1614088355068,13.4093474634912,12.8928086551903,13.3473628064951,57932.2395899603,0.0,1.0
2015-08-03,6.39,6.42,6.32,6.38,61408,13.2027319401709,13.264716597167,13.0581010738466,13.1820703878388,29720.903353804,0.0,1.0
2015-08-04,6.4,6.47,6.385,6.39,28183,13.2233934925029,13.3680243588272,13.1924011640049,13.2027319401709,13640.3110216952,0.0,1.0
2015-08-05,6.44,6.49,6.41,6.41,43811,13.3060397018311,13.4093474634912,13.2440550448349,13.2440550448349,21204.1183043497,0.0,1.0
2015-08-06,6.41,6.48,6.37,6.46,42190,13.2440550448349,13.3886859111592,13.1614088355068,13.3473628064951,20419.569315024,0.0,1.0
2015-08-07,6.31,6.4281,6.3,6.35,59771,13.0374395215146,13.2814524545559,13.0167779691825,13.1200857308427,28928.6105126403,0.0,1.0
2015-08-10,6.41,6.42,6.3,6.3,144926,13.2440550448349,13.264716597167,13.0167779691825,13.0167779691825,70142.8419660861,0.0,1.0
2015-08-11,6.42,6.43,6.38,6.4,90282,13.264716597167,13.285378149499,13.1820703878388,13.2233934925029,43695.6519767478,0.0,1.0
2015-08-12,6.34,6.43,6.33,6.4,98236,13.0994241785107,13.285378149499,13.0787626261787,13.2233934925029,47545.3143216566,0.0,1.0
2015-08-13,6.32,6.4,6.3,6.37,111044,13.0581010738466,13.2233934925029,13.0167779691825,13.1614088355068,53744.267717884,0.0,1.0
2015-08-14,6.44,6.44,6.28,6.28,48330,13.3060397018311,13.3060397018311,12.9754548645185,12.9754548645185,23391.2724578124,0.0,1.0
2015-08-17,6.43,6.51,6.32,6.4,52390,13.285378149499,13.4506705681553,13.0581010738466,13.2233934925029,25356.2748616759,0.0,1.0
2015-08-18,6.44,6.48,6.4,6.44,57979,13.3060397018311,13.3886859111592,13.2233934925029,13.3060397018311,28061.2991067971,0.0,1.0
2015-08-19,6.41,6.49,6.34,6.4,69734,13.2440550448349,13.4093474634912,13.0994241785107,13.2233934925029,33750.6102539437,0.0,1.0
2015-08-20,6.35,6.4,6.3,6.35,106557,13.1200857308427,13.2233934925029,13.0167779691825,13.1200857308427,51572.601268097,0.0,1.0
2015-08-21,6.37,6.41,6.2,6.2,184562,13.1614088355068,13.2440550448349,12.8101624458622,12.8101624458622,89326.2989314874,0.0,1.0
2015-08-24,6.165,6.35,6.16,6.2,153595,12.7378470127001,13.1200857308427,12.727516236534,12.8101624458622,74338.55769,0.0,1.0
2015-08-25,6.22,6.53,6.21,6.34,391958,12.8514855505263,13.4919936728194,12.8308239981942,13.0994241785107,189704.042417116,0.0,1.0
2015-08-26,6.33,6.36,6.27,6.35,99809,13.0787626261787,13.1407472831748,12.9547933121864,13.1200857308427,48306.6317554686,0.0,1.0
2015-08-27,6.35,6.39,6.3,6.36,84796,13.1200857308427,13.2027319401709,13.0167779691825,13.1407472831748,41040.478777833,0.0,1.0
2015-08-28,6.36,6.39,6.29,6.29,100990,13.1407472831748,13.2027319401709,12.9961164168505,12.9961164168505,48878.2248192525,0.0,1.0
2015-08-31,6.4,6.41,6.36,6.36,100578,13.2233934925029,13.2440550448349,13.1407472831748,13.1407472831748,48678.8206344272,0.0,1.0
2015-09-01,6.3,6.37,6.29,6.3,172050,13.0167779691825,13.1614088355068,12.9961164168505,13.0167779691825,83270.6067942614,0.0,1.0
2015-09-02,6.36,6.37,6.31,6.35,157088,13.1407472831748,13.1614088355068,13.0374395215146,13.1200857308427,76029.1373443583,0.0,1.0
2015-09-03,6.28,6.36,6.28,6.35,111494,12.9754548645185,13.1407472831748,12.9754548645185,13.1200857308427,53962.0635508243,0.0,1.0
2015-09-04,6.2,6.3,6.16,6.2,92623,12.8101624458622,13.0167779691825,12.727516236534,12.8101624458622,44828.6742987785,0.0,1.0
2015-09-08,19.37,20.83,18.69,18.69,93483,13.3404756223844,14.3460045025435,12.8721471028583,12.8721471028583,135734.719005195,0.0,0.333333333333333
2015-09-09,18.31,19.455,18.26,19.455,299178,12.6104341066525,13.3990166873252,12.5759981860991,13.3990166873252,434398.144716538,0.0,1.0
2015-09-10,18.01,18.25,17.93,18.23,142536,12.4038185833321,12.5691110019884,12.3487211104467,12.5553366337671,206958.312293406,0.0,1.0
2015-09-11,18.31,18.35,17.77,17.93,136715,12.6104341066525,12.6379828430952,12.2385261646759,12.3487211104467,198506.382003093,0.0,1.0
2015-09-14,18.15,18.38,18.08,18.31,101578,12.5002391608816,12.6586443954272,12.4520288721069,12.6104341066525,147488.434122886,0.0,1.0
2015-09-15,18.25,18.3,18.03,18.12,108748,12.5691110019884,12.6035469225418,12.4175929515535,12.4795776085496,157899.074937443,0.0,1.0
2015-09-16,18.46,18.53,18.2,18.26,68418,12.7137418683127,12.7619521570874,12.534675081435,12.5759981860991,99341.0353208326,0.0,1.0
2015-09-17,18.76,19.33,18.46,18.57,107000,12.920357391633,13.3129268859417,12.7137418683127,12.7895008935301,155361.027497576,0.0,1.0
2015-09-18,19.06,19.17,18.28,18.44,287513,13.1269729149534,13.2027319401709,12.5897725543205,12.6999675000913,417460.888774863,0.0,1.0
2015-09-21,19.5,19.55,18.76,18.98,106782,13.4300090158233,13.4644449363766,12.920357391633,13.071875442068,155044.497553701,0.0,1.0
2015-09-22,19.37,19.56,19.34,19.36,84627,13.3404756223844,13.4713321204873,13.3198140700524,13.3335884382737,122876.053028386,0.0,1.0
2015-09-23,19.84,19.86,19.33,19.33,82755,13.6641732755863,13.6779476438077,13.3129268859417,13.3129268859417,120157.961033288,0.0,1.0
2015-09-24,19.92,20.06,19.6,19.71,53222,13.7192707484718,13.8156913260213,13.49888085693,13.5746398821475,77276.8654717376,0.0,1.0
2015-09-25,19.41,19.99,19.39,19.95,62974,13.3680243588271,13.7674810372465,13.3542499906058,13.7399323008038,91436.4985573116,0.0,1.0
2015-09-28,19.41,19.64,19.21,19.39,55249,13.3680243588271,13.5264295933728,13.2302806766136,13.3542499906058,80220.0131608744,0.0,1.0
2015-09-29,19.44,19.83,19.1,19.48,65873,13.3886859111592,13.6572860914756,13.1545216513961,13.4162346476019,95645.7660219417,0.0,1.0
2015-09-30,19.87,19.94,19.51,19.56,95966,13.6848348279184,13.7330451166931,13.4368961999339,13.4713321204873,139339.96602647,0.0,1.0
2015-10-01,19.9,19.93,19.3,19.79,93789,13.7054963802504,13.7261579325824,13.2922653336097,13.6297373550329,136179.022504393,0.0,1.0
2015-10-02,19.46,19.68,18.65,19.68,70725,13.4024602793805,13.5539783298155,12.8445983664156,13.5539783298155,102690.735231458,0.0,1.0
2015-10-05,20.0,20.0,19.45,19.54,49671,13.7743682213572,13.7743682213572,13.3955730952699,13.457557752266,72120.9121199257,0.0,1.0
2015-10-06,19.77,20.0,19.38,19.95,56677,13.6159629868116,13.7743682213572,13.3473628064951,13.7399323008038,82293.4294904678,0.0,1.0
2015-10-07,20.0,20.0,19.62,19.79,31115,13.7743682213572,13.7743682213572,13.5126552251514,13.6297373550329,45178.1156129631,0.0,1.0
2015-10-08,19.92,19.98,19.78,19.93,45448,13.7192707484718,13.7605938531358,13.6228501709223,13.7261579325824,65989.23343654,0.0,1.0
2015-10-09,19.72,19.93,19.51,19.92,38937,13.5815270662582,13.7261579325824,13.4368961999339,13.7192707484718,56535.4423147017,0.0,1.0
2015-10-12,19.87,19.95,19.65,19.65,28677,13.6848348279184,13.7399323008038,13.5333167774834,13.5333167774834,41638.2073415697,0.0,1.0
2015-10-13,19.89,19.97,19.73,19.73,33381,13.6986091961397,13.7537066690251,13.5884142503689,13.5884142503689,48468.2846625847,0.0,1.0
2015-10-14,19.22,19.8199,19.18,19.55,22934,13.2371678607242,13.6503300355239,13.2096191242815,13.4644449363766,33299.530884387,0.0,1.0
2015-10-15,19.8,19.81,18.99,19.3,37517,13.6366245391436,13.6435117232543,13.0787626261786,13.2922653336097,54473.6417628648,0.0,1.0
2015-10-16,19.72,19.88,19.53,19.88,28611,13.5815270662582,13.691722012029,13.4506705681553,13.691722012029,41542.3771750759,0.0,1.0
2015-10-19,19.69,19.92,19.63,19.69,16232,13.5608655139261,13.7192707484718,13.5195424092621,13.5608655139261,23568.4130686042,0.0,1.0
2015-10-20,20.04,20.21,19.63,19.63,28979,13.8019169577999,13.9189990876814,13.5195424092621,13.5195424092621,42076.70295189,0.0,1.0
2015-10-21,19.75,20.08,19.67,20.01,30067,13.7192707484718,13.9485041331298,13.6636990188577,13.8998788697175,43283.8786322623,0.17,1.0
2015-10-22,20.27,20.48,19.82,19.82,39266,14.0804869909632,14.2263627812001,13.7678960118841,13.7678960118841,56526.5832432372,0.0,1.0
2015-10-23,20.51,20.56,20.2,20.34,48968,14.2472021798054,14.2819345108141,14.0318617275509,14.1291122543755,70493.3970420934,0.0,1.0
2015-10-26,20.13,20.5,20.02,20.5,30071,13.9832364641385,14.2402557136036,13.9068253359192,14.2402557136036,43289.6369558243,0.0,1.0
2015-10-27,19.66,20.22,19.53,20.15,85032,13.6567525526559,14.0457546599544,13.5664484920331,13.9971293965421,122410.442274206,0.0,1.0
2015-10-28,21.09,21.1,19.79,19.79,129144,14.6500972195073,14.6570436857091,13.7470566132788,13.7470566132788,185913.234512419,0.0,1.0
2015-10-29,21.36,21.67,21.06,21.06,53397,14.8376518069548,15.0529922592093,14.629257820902,14.629257820902,76869.3008057643,0.0,1.0
2015-10-30,20.87,21.71,20.87,21.33,63364,14.4972749630686,15.0807781240163,14.4972749630686,14.8168124083495,91217.6035405822,0.0,1.0
2015-11-02,21.28,21.75,20.98,20.98,52271,14.7820800773407,15.1085639888233,14.573686091288,14.573686091288,75248.3327231514,0.0,1.0
2015-11-03,21.3,21.46,21.17,21.22,27854,14.7959730097442,14.9071164689723,14.7056689491214,14.7404012801302,40098.0861217627,0.0,1.0
2015-11-04,21.4,21.505,21.21,21.33,46880,14.8654376717618,14.9383755668803,14.7334548139284,14.8168124083495,67487.5521428963,0.0,1.0
2015-11-05,21.65,21.75,21.34,21.34,19612,15.0390993268057,15.1085639888233,14.8237588745513,14.8237588745513,28233.0604229199,0.0,1.0
2015-11-06,22.36,22.41,21.69,21.69,52321,15.5322984271306,15.5670307581393,15.0668851916128,15.0668851916128,75320.3117676721,0.0,1.0
2015-11-09,22.03,22.59,21.89,22.42,48188,15.3030650424725,15.692067149771,15.2058145156479,15.5739772243411,69370.5239475661,0.0,1.0
2015-11-10,22.01,22.16,21.8,21.92,55229,15.289172110069,15.3933691030954,15.1432963198321,15.2266539142532,79506.6129970143,0.0,1.0
2015-11-11,22.22,22.41,22.0702,22.12,22218,15.4350479003059,15.5670307581393,15.3309898366036,15.3655832382884,31984.6082233548,0.0,1.0
2015-11-12,21.78,22.03,21.72,22.03,37016,15.1294033874286,15.3030650424725,15.087724590218,15.3030650424725,53287.526239792,0.0,1.0
2015-11-13,21.72,22.09,21.58,21.58,45494,15.087724590218,15.3447438396831,14.9904740633934,14.9904740633934,65492.2930287742,0.0,1.0
2015-11-16,21.72,21.81,21.54,21.75,69841,15.087724590218,15.1502427860339,14.9626881985864,15.1085639888233,100541.768967834,0.0,1.0
2015-11-17,21.84,22.36,21.63,21.66,36767,15.1710821846391,15.5322984271306,15.0252063944022,15.0460457930075,52929.0705980776,0.0,1.0
2015-11-18,21.89,22.06,21.71,21.86,135601,15.2058145156479,15.3239044410778,15.0807781240163,15.1849751170427,195208.608321862,0.0,1.0
2015-11-19,21.86,22.0,21.73,21.94,64554,15.1849751170427,15.2822256438673,15.0946710564198,15.2405468466567,92930.7048001817,0.0,1.0
2015-11-20,21.88,22.16,21.83,22.0,111880,15.1988680494462,15.3933691030954,15.1641357184374,15.2822256438673,161060.310020205,0.0,1.0
2015-11-23,21.8,21.9,21.74,21.81,87297,15.1432963198321,15.2127609818497,15.1016175226216,15.1502427860339,125671.092991007,0.0,1.0
2015-11-24,21.93,21.98,21.5,21.73,55336,15.233600380455,15.2683327114638,14.9349023337794,15.0946710564198,79660.6481522889,0.0,1.0
2015-11-25,22.15,22.26,21.76,21.98,48562,15.3864226368936,15.462833765113,15.1155104550251,15.2683327114638,69908.9272005832,0.0,1.0
2015-11-27,22.21,22.27,21.95,22.11,27057,15.4281014341042,15.4697802313147,15.2474933128585,15.3586367720866,38950.7401520978,0.0,1.0
2015-11-30,21.99,22.27,21.95,22.27,231628,15.2752791776655,15.4697802313147,15.2474933128585,15.4697802313147,333447.242486237,0.0,1.0
2015-12-01,22.18,22.23,21.85,22.02,64581,15.4072620354989,15.4419943665077,15.1780286508409,15.2961185762708,92969.5734842234,0.0,1.0
2015-12-02,22.1,22.35,22.0,22.25,33543,15.3516903058848,15.5253519609288,15.2822256438673,15.4558872989112,48287.861807363,0.0,1.0
2015-12-03,21.82,22.3999,21.78,22.16,43453,15.1571892522356,15.5600148272756,15.1294033874286,15.3933691030954,62554.1084314266,0.0,1.0
2015-12-04,21.87,21.95,21.55,21.58,157701,15.1919215832444,15.2474933128585,14.9696346647882,14.9904740633934,227023.346000147,0.0,1.0
2015-12-07,21.55,22.03,21.5,21.97,144734,14.9696346647882,15.3030650424725,14.9349023337794,15.261386245262,208356.300594069,0.0,1.0
2015-12-08,21.46,21.55,21.26,21.52,157806,14.9071164689723,14.9696346647882,14.7681871449372,14.9487952661829,227174.501993642,0.0,1.0
2015-12-09,21.6,21.76,21.44,21.44,162333,15.004366995797,15.1155104550251,14.8932235365688,14.8932235365688,233691.484684573,0.0,1.0
2015-12-10,21.71,21.87,21.37,21.57,161862,15.0807781240163,15.1919215832444,14.8445982731565,14.9835275971917,233013.442085185,0.0,1.0
2015-12-11,20.93,21.54,20.81,21.31,98859,14.5389537602792,14.9626881985864,14.4555961658581,14.802919475946,142315.527246045,0.0,1.0
2015-12-14,20.91,21.0771,20.81,20.96,148814,14.5250608278757,14.641136278107,14.4555961658581,14.5597931588845,214229.790626983,0.0,1.0
2015-12-15,20.86,21.08,20.83,21.06,188044,14.4903284968669,14.6431507533055,14.4694890982616,14.629257820902,270704.548958165,0.0,1.0
2015-12-16,20.95,21.075,20.745,21.0,149349,14.5528466926827,14.6396775202047,14.4104441355467,14.5875790236915,214999.966403358,0.0,1.0
2015-12-17,20.74,21.085,20.66,21.0,66570,14.4069709024458,14.6466239864064,14.3513991728317,14.5875790236915,95832.8998752688,0.0,1.0
2015-12-18,20.8,20.85,20.53,20.74,283231,14.4486496996563,14.4833820306651,14.2610951122089,14.4069709024458,407733.935174589,0.0,1.0
2015-12-21,20.82,21.15,20.605,21.04,156642,14.4625426320598,14.6917760167179,14.313193608722,14.6153648884985,225498.829837193,0.0,1.0
2015-12-22,20.82,20.91,20.61,20.89,140890,14.4625426320598,14.5250608278757,14.3166668418229,14.5111678954721,202822.551651295,0.0,1.0
2015-12-23,20.77,20.94,20.665,20.94,113503,14.4278103010511,14.5459002264809,14.3548724059326,14.5459002264809,163396.749805357,0.0,1.0
2015-12-24,20.74,20.92,20.66,20.81,119610,14.4069709024458,14.5320072940774,14.3513991728317,14.4555961658581,172188.270303153,0.0,1.0
2015-12-28,20.72,20.86,20.59,20.72,97744,14.3930779700423,14.4903284968669,14.3027739094194,14.3930779700423,140710.394553226,0.0,1.0
2015-12-29,21.01,21.08,20.521,20.83,83235,14.5945254898932,14.6431507533055,14.2548432926273,14.4694890982616,119823.515414121,0.0,1.0
2015-12-30,21.02,21.11,20.74,21.04,67120,14.601471956095,14.6639901519108,14.4069709024458,14.6153648884985,96624.669365,0.0,1.0
2015-12-31,20.63,21.09,20.62,21.0,52640,14.3305597742264,14.6500972195073,14.3236133080247,14.5875790236915,75779.5380717166,0.0,1.0
2016-01-04,20.45,20.68,20.11,20.39,148240,14.2055233825948,14.3652921052352,13.969343531735,14.1638445853843,213403.471195882,0.0,1.0
2016-01-05,20.49,20.55,20.17,20.48,87470,14.2333092474018,14.2749880446124,14.0110223289456,14.2263627812001,125920.14048505,0.0,1.0
2016-01-06,20.66,20.77,20.09,20.21,90274,14.3513991728317,14.4278103010511,13.9554505993315,14.0388081937526,129956.725301788,0.0,1.0
2016-01-07,20.38,20.42,20.16,20.38,287870,14.1568981191825,14.1846839839895,14.0040758627438,14.1568981191825,414412.150925247,0.0,1.0
2016-01-08,20.21,20.77,20.16,20.49,298099,14.0388081937526,14.4278103010511,14.0040758627438,14.2333092474018,429137.623853355,0.0,1.0
2016-01-11,20.33,20.72,20.09,20.29,103465,14.1221657881737,14.3930779700423,13.9554505993315,14.0943799233667,148946.23682732,0.0,1.0
2016-01-12,20.12,20.35,19.92,20.35,123223,13.9762899979368,14.1360587205772,13.8373606739016,14.1360587205772,177389.476060241,0.0,1.0
2016-01-13,19.83,20.12,19.44,20.12,156879,13.7748424780858,13.9762899979368,13.5039302962173,13.9762899979368,225840.010508222,0.0,1.0
2016-01-14,19.81,20.0,19.71,19.96,133510,13.7609495456823,13.8929324035157,13.6914848836647,13.8651465387087,192198.444679993,0.0,1.0
2016-01-15,19.53,19.6,19.14,19.35,134634,13.5664484920331,13.6150737554454,13.2955363101645,13.4414121004014,193816.533600825,0.0,1.0
2016-01-19,19.38,19.67,19.21,19.52,132285,13.4622514990067,13.6636990188577,13.3441615735768,13.5595020258313,190434.958089229,0.0,1.0
2016-01-20,19.04,19.24,18.54,18.94,111669,13.3441615735768,13.4843313380052,12.993737162506,13.2740766913627,159333.934041245,0.17,1.0
2016-01-21,18.67,19.15,18.63,19.15,125694,13.0848475093844,13.4212549440124,13.0568135564988,13.4212549440124,179345.382383475,0.0,1.0
2016-01-22,18.82,19.03,18.53,18.82,79184,13.1899748327057,13.3371530853554,12.9867286742846,13.1899748327057,112982.996472807,0.0,1.0
2016-01-25,18.31,18.68,18.0,18.65,52918,12.8325419334134,13.0918559976058,12.6152787985495,13.0708305329416,75505.5845543042,0.0,1.0
2016-01-26,18.46,19.22,18.32,18.32,66904,12.9376692567347,13.4703143615623,12.8395504216349,12.8395504216349,95461.3860883092,0.0,1.0
2016-01-27,17.84,18.47,17.68,18.31,168159,12.5031429870069,12.9446777449561,12.3910071754642,12.8325419334134,239936.195492407,0.0,1.0
2016-01-28,18.04,18.6799,17.945,17.99,520090,12.6433127514352,13.0917859127236,12.5767321133317,12.6082703103281,742085.858703049,0.0,1.0
2016-01-29,18.43,18.49,18.06,18.15,297779,12.9166437920704,12.9586947213989,12.657329727878,12.7204061218708,424883.35657047,0.0,1.0
2016-02-01,19.22,19.3,17.956,18.43,543799,13.4703143615623,13.5263822673337,12.5844414503753,12.9166437920704,775914.837579766,0.0,1.0
2016-02-02,19.09,19.15,18.8,19.1,124114,13.3792040146839,13.4212549440124,13.1759578562628,13.3862125029053,177090.973229769,0.0,1.0
2016-02-03,18.97,19.18,18.63,19.18,117544,13.2951021560269,13.4422804086767,13.0568135564988,13.4422804086767,167716.626305815,0.0,1.0
2016-02-04,18.98,19.38,18.76,18.95,117643,13.3021106442483,13.582450173105,13.1479239033772,13.2810851795841,167857.883588231,0.0,1.0
2016-02-05,18.69,19.13,18.64,18.88,142080,13.0988644858273,13.4072379675696,13.0638220447202,13.2320257620342,202725.602885133,0.0,1.0
2016-02-08,18.87,18.97,18.3,18.44,79869,13.2250172738128,13.2951021560269,12.825533445192,12.9236522802918,113960.382719825,0.0,1.0
2016-02-09,18.88,19.04,18.54,18.54,96055,13.2320257620342,13.3441615735768,12.993737162506,12.993737162506,137055.23497418,0.0,1.0
2016-02-10,18.67,19.28,18.63,19.0,78411,13.0848475093844,13.5123652908908,13.0568135564988,13.3161276206912,111880.048196975,0.0,1.0
2016-02-11,18.47,18.59,18.22,18.45,86747,12.9446777449561,13.0287796036131,12.7694655394207,12.9306607685133,123774.196744628,0.0,1.0
2016-02-12,18.71,18.9,18.565,18.74,86937,13.1128814622701,13.246042738477,13.0112583830596,13.1339069269343,124045.296579567,0.0,1.0
2016-02-16,18.9,19.12,18.7,18.89,111664,13.246042738477,13.4002294793482,13.1058729740487,13.2390342502556,159326.799835062,0.0,1.0
2016-02-17,18.84,19.04,18.7,18.99,88952,13.2039918091485,13.3441615735768,13.1058729740487,13.3091191324697,126920.38167116,0.0,1.0
2016-02-18,18.71,19.02,18.52,18.84,105621,13.1128814622701,13.330144597134,12.9797201860632,13.2039918091485,150704.398242756,0.0,1.0
2016-02-19,18.74,18.99,18.7,18.7,50778,13.1339069269343,13.3091191324697,13.1058729740487,13.1058729740487,72452.1443081458,0.0,1.0
2016-02-22,18.8,19.02,18.75,18.91,89038,13.1759578562628,13.330144597134,13.1409154151558,13.2530512266984,127043.090017501,0.0,1.0
2016-02-23,18.77,18.93,18.65,18.73,81465,13.1549323915986,13.2670682031413,13.0708305329416,13.1268984387129,116237.621333315,0.0,1.0
2016-02-24,18.82,18.85,18.35,18.62,42866,13.1899748327057,13.2110002973699,12.8605758862991,13.0498050682773,61162.9764447785,0.0,1.0
2016-02-25,18.92,18.99,18.366,18.84,39137,13.2600597149198,13.3091191324697,12.8717894674534,13.2039918091485,55842.2854737859,0.0,1.0
2016-02-26,19.17,19.36,18.91,18.97,76811,13.4352719204552,13.5684331966622,13.2530512266984,13.2951021560269,109597.102218539,0.0,1.0
2016-02-29,18.95,19.29,18.93,19.1,88111,13.2810851795841,13.5193737791122,13.2670682031413,13.3862125029053,125720.408191244,0.0,1.0
2016-03-01,19.36,19.49,18.95,19.07,104421,13.5684331966622,13.6595435435406,13.2810851795841,13.3651870382411,148992.188758928,0.0,1.0
2016-03-02,19.39,19.42,19.19,19.31,56259,13.5894586613264,13.6104841259907,13.4492888968981,13.5333907555551,80272.6611255261,0.0,1.0
2016-03-03,19.7,19.8,19.06,19.39,65077,13.8067217961903,13.8768066784045,13.3581785500197,13.5894586613264,92854.5471491826,0.0,1.0
2016-03-04,19.73,19.92,19.52,19.7,86284,13.8277472608546,13.9609085370615,13.6805690082048,13.8067217961903,123113.569252117,0.0,1.0
2016-03-07,20.08,20.14,19.51,19.55,58442,14.0730443486041,14.1150952779326,13.6735605199834,13.7015944728691,83387.4555448552,0.0,1.0
2016-03-08,20.0,20.22,19.84,19.94,72388,14.0169764428328,14.171163183704,13.9048406312901,13.9749255135043,103286.183429399,0.0,1.0
2016-03-09,19.87,20.12,19.72,20.1,63957,13.9258660959544,14.1010783014898,13.8207387726331,14.087061325047,91256.4849642772,0.0,1.0
2016-03-10,19.82,19.93,19.72,19.9,64159,13.8908236548473,13.9679170252829,13.8207387726331,13.9468915606186,91544.7068940549,0.0,1.0
2016-03-11,20.16,20.23,19.88,19.91,47946,14.1291122543755,14.1781716719254,13.9328745841758,13.9539000488401,68411.3299263134,0.0,1.0
2016-03-14,19.97,20.18,19.9,20.16,36905,13.9959509781686,14.1431292308183,13.9468915606186,14.1291122543755,52657.5758338671,0.0,1.0
2016-03-15,20.01,20.13,19.91,19.97,49318,14.0239849310542,14.1080867897112,13.9539000488401,13.9959509781686,70368.9561028227,0.0,1.0
2016-03-16,20.02,20.28,19.96,20.06,65353,14.0309934192756,14.2132141130325,13.9889424899471,14.0590273721613,93248.3553304631,0.0,1.0
2016-03-17,20.34,20.44,19.81,20.05,55689,14.255265042361,14.3253499245751,13.8838151666259,14.0520188839399,79459.361620708,0.0,1.0
2016-03-18,20.96,20.96,20.46,20.48,161743,14.6897913120888,14.6897913120888,14.339366901018,14.3533838774608,230781.582118878,0.0,1.0
2016-03-21,20.81,21.019,20.6,20.99,79801,14.5846639887675,14.7311413925951,14.4374857361178,14.710816776753,113863.357515742,0.0,1.0
2016-03-22,20.7,20.84,20.5,20.68,63828,14.507570618332,14.6056894534318,14.3674008539036,14.4935536418891,91072.4224447655,0.0,1.0
2016-03-23,20.46,20.62,20.3,20.61,80242,14.339366901018,14.4515027125606,14.2272310894753,14.4444942243392,114492.594501048,0.0,1.0
2016-03-24,20.18,20.4,20.03,20.4,27299,14.1431292308183,14.2973159716895,14.0380019074971,14.2973159716895,38951.338915831,0.0,1.0
2016-03-28,20.22,20.45,20.08,20.25,43791,14.171163183704,14.3323584127965,14.0730443486041,14.1921886483682,62482.8045885619,0.0,1.0
2016-03-29,20.39,20.42,19.98,20.28,130811,14.290307483468,14.3113329481323,14.00295946639,14.2132141130325,186646.528990761,0.0,1.0
2016-03-30,20.5,20.6,20.25,20.41,73419,14.3674008539036,14.4374857361178,14.1921886483682,14.3043244599109,104757.256744254,0.0,1.0
2016-03-31,20.48,20.66,20.395,20.42,77083,14.3533838774608,14.4795366654463,14.2938117275788,14.3113329481323,109985.203034873,0.0,1.0
2016-04-01,20.44,20.65,20.14,20.42,77206,14.3253499245751,14.4725281772249,14.1150952779326,14.3113329481323,110160.704506966,0.0,1.0
2016-04-04,20.1,20.52,20.08,20.35,69818,14.087061325047,14.3814178303465,14.0730443486041,14.2622735305824,99619.2014515361,0.0,1.0
2016-04-05,19.66,19.94,19.64,19.94,55343,13.7786878433046,13.9749255135043,13.7646708668618,13.9749255135043,78965.6745528717,0.0,1.0
2016-04-06,19.61,19.73,19.44,19.58,62449,13.7436454021976,13.8277472608546,13.6245011024335,13.7226199375333,89104.8083796009,0.0,1.0
2016-04-07,19.11,19.81,19.0,19.47,90077,13.3932209911267,13.8838151666259,13.3161276206912,13.6455265670977,128525.578062249,0.0,1.0
2016-04-08,19.7,19.7599,19.39,19.49,65031,13.8067217961903,13.8487026406366,13.5894586613264,13.6595435435406,92788.9124523026,0.0,1.0
2016-04-11,19.57,20.13,19.56,19.82,62939,13.7156114493119,14.1080867897112,13.7086029610905,13.8908236548473,89803.9605854972,0.0,1.0
2016-04-12,20.16,20.19,19.5,19.5,69124,14.1291122543755,14.1501377190397,13.666552031762,13.666552031762,98628.9736333894,0.0,1.0
2016-04-13,20.77,20.88,20.16,20.16,95192,14.5566300358819,14.6337234063174,14.1291122543755,14.1291122543755,135823.870987061,0.0,1.0
2016-04-14,20.76,21.1,20.67,20.8,31816,14.5496215476605,14.7879101471886,14.4865451536677,14.5776555005461,45396.3807812035,0.0,1.0
2016-04-15,20.72,20.875,20.62,20.7,49183,14.5215875947748,14.6302191622067,14.4515027125606,14.507570618332,70176.332535892,0.0,1.0
2016-04-18,20.67,20.72,20.44,20.61,114923,14.4865451536677,14.5215875947748,14.3253499245751,14.4444942243392,163976.875424889,0.0,1.0
2016-04-19,21.0,21.09,20.63,20.65,75478,14.7178252649744,14.7809016589672,14.458511200782,14.4725281772249,107695.122850255,0.0,1.0
2016-04-20,21.06,21.14,20.77,20.8,54936,14.879020494067,14.935540989771,14.6741336971402,14.6953288830292,77757.2798196853,0.17,1.0
2016-04-21,21.04,21.25,21.01,21.2,62805,14.864890370141,15.0132566713639,14.8436951842521,14.977931361549,88895.1863818869,0.0,1.0
2016-04-22,20.94,21.14,20.82,21.0,59063,14.7942397505111,14.935540989771,14.7094590069552,14.8366301222891,83598.7006332835,0.0,1.0
2016-04-25,20.89,20.95,20.24,20.95,49450,14.7589144406961,14.8013048124741,14.2996854131015,14.8013048124741,69992.3089974413,0.0,1.0
2016-04-26,20.82,21.0,20.65,20.95,64160,14.7094590069552,14.8366301222891,14.5893529535842,14.8013048124741,90813.074727519,0.0,1.0
2016-04-27,20.88,20.97,20.7,20.82,59979,14.7518493787331,14.8154349364001,14.6246782633992,14.7094590069552,84895.2214632464,0.0,1.0
2016-04-28,20.73,21.0,20.68,20.9,55314,14.6458734492882,14.8366301222891,14.6105481394732,14.7659795026591,78292.3069744078,0.0,1.0
2016-04-29,20.44,20.84,20.31,20.77,100709,14.4409866523613,14.7235891308811,14.3491408468424,14.6741336971402,142545.105092484,0.0,1.0
2016-05-02,20.93,21.45,20.28,20.44,661173,14.7871746885481,15.1545579106238,14.3279456609534,14.4409866523613,935834.67981325,0.0,1.0
2016-05-03,20.82,21.25,20.75,20.89,126239,14.7094590069552,15.0132566713639,14.6600035732142,14.7589144406961,178680.669272557,0.0,1.0
2016-05-04,20.48,20.93,20.19,20.81,139676,14.4692469002133,14.7871746885481,14.2643601032865,14.7023939449922,197699.610748769,0.0,1.0
2016-05-05,19.99,20.54,19.97,20.54,100391,14.1230588640266,14.5116372719913,14.1089287401006,14.5116372719913,142095.002882955,0.0,1.0
2016-05-06,19.97,20.02,19.75,19.9,93630,14.1089287401006,14.1442540499156,13.9534973769147,14.0594733063596,132525.376975337,0.0,1.0
2016-05-09,19.96,20.1,19.76,19.99,71107,14.1018636781376,14.2007745456195,13.9605624388777,14.1230588640266,100645.967965239,0.0,1.0
2016-05-10,20.17,20.25,19.86,20.0,95102,14.2502299793605,14.3067504750644,14.0312130585076,14.1301239259896,134608.868964098,0.0,1.0
2016-05-11,20.18,20.32,20.09,20.19,83574,14.2572950413235,14.3562059088054,14.1937094836565,14.2643601032865,118291.956160812,0.0,1.0
2016-05-12,20.32,20.35,20.11,20.21,90687,14.3562059088054,14.3774010946944,14.2078396075825,14.2784902272125,128359.808413568,0.0,1.0
2016-05-13,20.49,20.52,20.25,20.25,169439,14.4763119621763,14.4975071480653,14.3067504750644,14.3067504750644,239826.629812284,0.0,1.0
2016-05-16,20.8,20.97,20.57,20.57,153977,14.6953288830292,14.8154349364001,14.5328324578803,14.5328324578803,217941.471435773,0.0,1.0
2016-05-17,20.48,20.887,20.32,20.79,205830,14.4692469002133,14.7567949221072,14.3562059088054,14.6882638210662,291335.024488238,0.0,1.0
2016-05-18,21.09,21.09,20.32,20.41,90868,14.900215679956,14.900215679956,14.3562059088054,14.4197914664724,128615.998664904,0.0,1.0
2016-05-19,20.92,21.04,20.7,20.97,133738,14.7801096265851,14.864890370141,14.6246782633992,14.8154349364001,189294.872006063,0.0,1.0
2016-05-20,21.23,21.32,20.79,21.0,138309,14.9991265474379,15.0627121051049,14.6882638210662,14.8366301222891,195764.737414098,0.0,1.0
2016-05-23,21.26,21.31,21.08,21.27,117257,15.0203217333269,15.0556470431419,14.893150617993,15.0273867952899,165967.404977007,0.0,1.0
2016-05-24,21.8,21.83,21.19,21.25,97233,15.4018350793286,15.4230302652176,14.970866299586,15.0132566713639,137625.119934241,0.0,1.0
2016-05-25,21.76,22.03,21.74,21.81,74318,15.3735748314767,15.5643315044775,15.3594447075507,15.4089001412916,105190.867948874,0.0,1.0
2016-05-26,21.72,21.83,21.56,21.72,58043,15.3453145836247,15.4230302652176,15.2322735922168,15.3453145836247,82154.9765649844,0.0,1.0
2016-05-27,21.97,21.97,21.7,21.76,52357,15.5219411326996,15.5219411326996,15.3311844596987,15.3735748314767,74106.9225920934,0.0,1.0
2016-05-31,22.19,22.19,21.74,21.91,375178,15.6773724958854,15.6773724958854,15.3594447075507,15.4795507609216,531032.851466978,0.0,1.0
2016-06-01,22.38,22.5,21.82,22.03,200889,15.8116086731823,15.8963894167383,15.4159652032546,15.5643315044775,284341.455251507,0.0,1.0
2016-06-02,22.48,22.49,22.15,22.21,120818,15.8822592928123,15.8893243547753,15.6491122480335,15.6915026198114,171007.700474274,0.0,1.0
2016-06-03,22.42,22.42,21.86,22.36,118029,15.8398689210343,15.8398689210343,15.4442254511066,15.7974785492563,167060.105938504,0.0,1.0
2016-06-06,22.76,22.91,22.19,22.32,167399,16.0800810277761,16.1860569572211,15.6773724958854,15.7692183014044,236939.181675686,0.0,1.0
2016-06-07,22.59,22.8,22.53,22.79,107225,15.9599749744052,16.1083412756281,15.9175846026273,16.1012762136651,151767.954140559,0.0,1.0
2016-06-08,22.69,22.73,22.42,22.58,101408,16.0306255940352,16.0588858418872,15.8398689210343,15.9529099124422,143534.480703994,0.0,1.0
2016-06-09,22.37,22.61,22.15,22.59,75487,15.8045436112193,15.9741050983312,15.6491122480335,15.9599749744052,106845.488964406,0.0,1.0
2016-06-10,22.15,22.3,22.0,22.14,88923,15.6491122480335,15.7550881774784,15.5431363185885,15.6420471860705,125863.015024862,0.0,1.0
2016-06-13,21.81,22.27,21.74,22.15,110552,15.4089001412916,15.7338929915894,15.3594447075507,15.6491122480335,156477.04235157,0.0,1.0
2016-06-14,21.57,21.93,21.45,21.7,80921,15.2393386541798,15.4936808848476,15.1545579106238,15.3311844596987,114536.858167481,0.0,1.0
2016-06-15,21.46,21.75,21.35,21.6,70217,15.1616229725868,15.3665097695137,15.0839072909939,15.2605338400687,99386.2479448602,0.0,1.0
2016-06-16,21.29,21.42,21.13,21.29,110148,15.0415169192159,15.1333627247348,14.928475927808,15.0415169192159,155905.214387263,0.0,1.0
2016-06-17,21.12,21.49,21.03,21.24,179794,14.921410865845,15.1828181584758,14.857825308178,15.0061916094009,254483.259937026,0.0,1.0
2016-06-20,21.29,21.63,21.25,21.335,83435,15.0415169192159,15.2817290259577,15.0132566713639,15.0733096980494,118095.213371112,0.0,1.0
2016-06-21,21.15,21.31,21.0401,21.29,157944,14.942606051734,15.0556470431419,14.8649610207607,15.0415169192159,223556.425728854,0.0,1.0
2016-06-22,21.11,21.39,21.1,21.1,86450,14.914345803882,15.1121675388459,14.907280741919,14.907280741919,122362.691867114,0.0,1.0
2016-06-23,21.69,21.69,21.32,21.33,94707,15.3241193977357,15.3241193977357,15.0627121051049,15.0697771670679,134049.779741571,0.0,1.0
2016-06-24,20.74,20.98,20.12,20.61,286617,14.6529385112512,14.8224999983631,14.2149046695455,14.5610927057323,405682.216944785,0.0,1.0
2016-06-27,20.25,20.5,20.05,20.35,187119,14.3067504750644,14.4833770241393,14.1654492358046,14.3774010946944,264851.180329469,0.0,1.0
2016-06-28,20.47,20.59,20.28,20.51,135252,14.4621818382503,14.5469625818063,14.3279456609534,14.4904420861023,191437.81145646,0.0,1.0
2016-06-29,20.93,20.93,20.5,20.58,89109,14.7871746885481,14.7871746885481,14.4833770241393,14.5398975198433,126126.282354964,0.0,1.0
2016-06-30,21.39,21.39,20.8,21.06,76216,15.1121675388459,15.1121675388459,14.6953288830292,14.879020494067,107877.327048513,0.0,1.0
2016-07-01,21.24,21.32,20.98,21.24,70597,15.0061916094009,15.0627121051049,14.8224999983631,15.0061916094009,99924.1059310894,0.0,1.0
2016-07-05,21.16,21.29,21.0,21.2,92396,14.949671113697,15.0415169192159,14.8366301222891,14.977931361549,130778.753935846,0.0,1.0
2016-07-06,21.6,21.66,20.94,21.15,181627,15.2605338400687,15.3029242118467,14.7942397505111,14.942606051734,257077.717012706,0.0,1.0
2016-07-07,21.66,21.73,21.45,21.64,130573,15.3029242118467,15.3523796455877,15.1545579106238,15.2887940879207,184815.081147076,0.0,1.0
2016-07-08,22.15,22.19,21.74,21.85,150514,15.6491122480335,15.6773724958854,15.3594447075507,15.4371603891436,213039.886682322,0.0,1.0
2016-07-11,22.44,22.45,21.896,22.22,105228,15.8539990449603,15.8610641069233,15.4696596741734,15.6985676817744,148941.36888135,0.0,1.0
2016-07-12,22.69,22.78,22.25,22.51,102194,16.0306255940352,16.0942111517021,15.7197628676634,15.9034544787013,144646.997486036,0.0,1.0
2016-07-13,22.75,22.7912,22.45,22.74,69881,16.0730159658131,16.1021240211007,15.8610641069233,16.0659509038501,98910.6682517736,0.0,1.0
2016-07-14,22.79,23.05,22.64,22.9,48491,16.1012762136651,16.284967824703,15.9953002842202,16.1789918952581,68634.9252900896,0.0,1.0
2016-07-15,22.82,22.99,22.69,22.99,70465,16.1224713995541,16.242577452925,16.0306255940352,16.242577452925,99737.2710516623,0.0,1.0
2016-07-18,22.91,22.96,22.7,22.81,124360,16.1860569572211,16.221382267036,16.0376906559982,16.1154063375911,176021.10307223,0.0,1.0
2016-07-19,22.85,23.0,22.71,22.93,63353,16.1436665854431,16.249642514888,16.0447557179612,16.200187081147,89670.8342146591,0.0,1.0
2016-07-20,22.49,22.73,22.43,22.73,75981,16.0094304081462,16.1802735961389,15.966719611148,16.1802735961389,106737.881763145,0.17,1.0
2016-07-21,22.4,22.54,22.271,22.47,64383,15.9453642126489,16.045022738978,15.8535359991029,15.9951934758135,90445.0460188278,0.0,1.0
2016-07-22,22.56,22.63,22.27,22.37,58511,16.0592596713107,16.1090889344752,15.8528241524862,15.9240088141499,82196.0779647986,0.0,1.0
2016-07-25,22.39,22.53,22.31,22.53,43401,15.9382457464826,16.0379042728116,15.8812980171517,16.0379042728116,60969.5951145975,0.0,1.0
2016-07-26,22.41,22.53,22.3,22.46,64137,15.9524826788153,16.0379042728116,15.8741795509853,15.9880750096471,90099.4659538938,0.0,1.0
2016-07-27,22.62,22.66,22.37,22.37,58594,16.1019704683089,16.1304443329743,15.9240088141499,15.9240088141499,82312.6761167883,0.0,1.0
2016-07-28,22.39,22.5,22.32,22.5,74840,15.9382457464826,16.0165488743126,15.8884164833181,16.0165488743126,105135.008372537,0.0,1.0
2016-07-29,22.53,23.0,22.1301,23.0,153267,16.0379042728116,16.3724721826306,15.7532368108189,16.3724721826306,215309.023626853,0.0,1.0
2016-08-01,22.48,22.79,22.3,22.6,169309,16.0023119419798,16.222984393137,15.8741795509853,16.0877335359762,237844.777292169,0.0,1.0
2016-08-02,22.55,22.7,22.4315,22.49,129798,16.0521412051444,16.1589181976398,15.967787381073,16.0094304081462,182339.842553962,0.0,1.0
2016-08-03,22.71,22.89,22.47,22.6,112633,16.1660366638061,16.2941690548006,15.9951934758135,16.0877335359762,158226.501844254,0.0,1.0
2016-08-04,22.94,23.0,22.67,22.78,82563,16.3297613856324,16.3724721826306,16.1375627991407,16.2158659269707,115984.255695641,0.0,1.0
2016-08-05,23.72,23.81,22.94,23.0,202103,16.8850017466086,16.9490679421059,16.3297613856324,16.3724721826306,283913.690501268,0.0,1.0
2016-08-08,23.75,23.86,23.6,23.74,115646,16.9063571451077,16.9846602729377,16.7995801526123,16.8992386789413,162459.155241187,0.0,1.0
2016-08-09,23.95,24.02,23.66,23.78,124991,17.0487264684349,17.0985557315994,16.8422909496104,16.9277125436068,175586.983317635,0.0,1.0
2016-08-10,23.62,23.92,23.58,23.92,53363,16.813817084945,17.0273710699358,16.7853432202796,17.0273710699358,74964.1829474038,0.0,1.0
2016-08-11,23.64,23.7492,22.6161,23.64,82478,16.8280540172777,16.9057876678144,16.099194266504,16.8280540172777,115864.847949628,0.0,1.0
2016-08-12,23.61,23.62,23.2498,23.54,68833,16.8066986187786,16.813817084945,16.5502914674663,16.7568693556141,96696.3927218982,0.0,1.0
2016-08-15,23.72,23.86,23.58,23.58,91351,16.8850017466086,16.9846602729377,16.7853432202796,16.7853432202796,128329.611836446,0.0,1.0
2016-08-16,23.62,23.75,23.54,23.62,52225,16.813817084945,16.9063571451077,16.7568693556141,16.813817084945,73365.523947832,0.0,1.0
2016-08-17,23.74,23.86,23.56,23.61,112473,16.8992386789413,16.9846602729377,16.7711062879468,16.8066986187786,158001.734322346,0.0,1.0
2016-08-18,23.79,23.89,23.55,23.65,58793,16.9348310097731,17.0060156714367,16.7639878217805,16.8351724834441,82592.2307221618,0.0,1.0
2016-08-19,23.49,23.88,23.41,23.8,125117,16.7212770247823,16.9988972052704,16.6643292954514,16.9419494759395,175763.987741137,0.0,1.0
2016-08-22,23.44,23.57,23.26,23.49,73346,16.6856846939505,16.7782247541132,16.557552302956,16.7212770247823,103036.24163672,0.0,1.0
2016-08-23,23.46,23.65,23.32,23.44,61116,16.6999216262832,16.8351724834441,16.6002630999542,16.6856846939505,85855.5741808657,0.0,1.0
2016-08-24,23.58,23.59,23.395,23.43,126271,16.7853432202796,16.7924616864459,16.6536515962019,16.6785662277841,177385.123492899,0.0,1.0
2016-08-25,23.65,23.65,23.41,23.41,125423,16.8351724834441,16.8351724834441,16.6643292954514,16.6643292954514,176193.855626787,0.0,1.0
2016-08-26,23.6,23.73,23.45,23.69,95171,16.7995801526123,16.892120212775,16.6928031601169,16.8636463481095,133695.936422003,0.0,1.0
2016-08-29,23.49,23.65,23.42,23.42,52471,16.7212770247823,16.8351724834441,16.6714477616178,16.6714477616178,73711.1040127658,0.0,1.0
2016-08-30,23.49,23.63,23.43,23.49,70823,16.7212770247823,16.8209355511114,16.6785662277841,16.7212770247823,99491.9387756307,0.0,1.0
2016-08-31,23.35,23.58,23.17,23.5,158594,16.6216184984533,16.7853432202796,16.4934861074588,16.7283954909487,222792.377309381,0.0,1.0
2016-09-01,23.19,23.47,22.93,23.3,117101,16.5077230397915,16.7070400924496,16.3226429194661,16.5860261676214,164503.134893539,0.0,1.0
2016-09-02,23.29,23.35,23.08,23.16,78290,16.5789077014551,16.6216184984533,16.4294199119615,16.4863676412924,109981.558063681,0.0,1.0
2016-09-06,22.96,23.37,22.91,23.22,61555,16.3439983179652,16.635855430786,16.3084059871334,16.5290784382906,86472.2800691008,0.0,1.0
2016-09-07,23.23,23.25,22.9,23.01,86747,16.5361969044569,16.5504338367896,16.301287520967,16.379590648797,121861.926393539,0.0,1.0
2016-09-08,23.37,23.43,23.14,23.16,68884,16.635855430786,16.6785662277841,16.4721307089597,16.4863676412924,96768.0373695061,0.0,1.0
2016-09-09,23.35,23.42,23.27,23.3,120202,16.6216184984533,16.6714477616178,16.5646707691224,16.5860261676214,168859.410427521,0.0,1.0
2016-09-12,23.39,23.4,23.15,23.35,119939,16.6500923631187,16.6572108292851,16.479249175126,16.6216184984533,168489.948813385,0.0,1.0
2016-09-13,23.22,23.32,23.01,23.21,87303,16.5290784382906,16.6002630999542,16.379590648797,16.5219599721242,122642.99353217,0.0,1.0
2016-09-14,22.99,23.34,22.97,23.2,81791,16.3653537164642,16.6145000322869,16.3511167841315,16.5148415059578,114899.752402435,0.0,1.0
2016-09-15,23.1,23.23,23.0,23.0,55759,16.4436568442942,16.5361969044569,16.3724721826306,16.3724721826306,78330.0765879784,0.0,1.0
2016-09-16,23.1,23.17,22.84,23.17,224749,16.4436568442942,16.4934861074588,16.2585767239688,16.4934861074588,315726.723633343,0.0,1.0
2016-09-19,23.07,23.3,22.99,23.08,46786,16.4223014457951,16.5860261676214,16.3653537164642,16.4294199119615,65724.832999967,0.0,1.0
2016-09-20,23.03,23.2,22.98,23.14,39216,16.3938275811297,16.5148415059578,16.3582352502979,16.4721307089597,55090.5196196875,0.0,1.0
2016-09-21,23.01,23.23,22.92,23.06,81581,16.379590648797,16.5361969044569,16.3155244532997,16.4151829796288,114604.74502993,0.0,1.0
2016-09-22,23.47,23.5,23.06,23.11,73985,16.7070400924496,16.7283954909487,16.4151829796288,16.4507753104606,103933.90692734,0.0,1.0
2016-09-23,23.26,23.48,23.25,23.33,39807,16.557552302956,16.7141585586159,16.5504338367896,16.6073815661205,55920.7546537358,0.0,1.0
2016-09-26,22.67,23.15,22.67,23.15,48885,16.1375627991407,16.479249175126,16.1375627991407,16.479249175126,68673.5019279994,0.0,1.0
2016-09-27,22.8,22.91,22.74,22.8,57773,16.2301028593034,16.3084059871334,16.1873920623052,16.2301028593034,81159.3377699971,0.0,1.0
2016-09-28,22.92,23.02,22.65,22.91,76403,16.3155244532997,16.3867091149633,16.123325866808,16.3084059871334,107330.706102177,0.0,1.0
2016-09-29,22.47,23.02,22.45,22.74,57068,15.9951934758135,16.3867091149633,15.9809565434807,16.1873920623052,80168.9558765892,0.0,1.0
2016-09-30,22.6,22.8052,22.33,22.54,122475,16.0877335359762,16.2338044617099,15.8955349494844,16.045022738978,172052.514035629,0.0,1.0
2016-10-03,21.93,22.8,21.81,22.45,159958,15.61079630283,16.2301028593034,15.5253747088336,15.9809565434807,224708.520433649,0.0,1.0
2016-10-04,22.0,22.11,21.8,21.87,125482,15.6606255659945,15.7389286938245,15.5182562426673,15.5680855058318,176276.73865049,0.0,1.0
2016-10-05,22.36,22.5,21.95,21.96,94322,15.9168903479835,16.0165488743126,15.6250332351627,15.6321517013291,132503.263758878,0.0,1.0
2016-10-06,22.26,22.42,22.24,22.37,65702,15.8457056863199,15.9596011449817,15.8314687539872,15.9240088141499,92297.9732775578,0.0,1.0
2016-10-07,22.14,22.23,22.0,22.17,54726,15.7602840923236,15.8243502878208,15.6606255659945,15.7816394908226,76878.9212746586,0.0,1.0
2016-10-10,22.16,22.43,22.14,22.25,64525,15.7745210246563,15.966719611148,15.7602840923236,15.8385872201535,90644.5271945209,0.0,1.0
2016-10-11,21.99,22.15,21.915,22.15,112590,15.6535070998281,15.7674025584899,15.6001186035804,15.7674025584899,158166.095572742,0.0,1.0
2016-10-12,22.25,22.28,22.0,22.09,50032,15.8385872201535,15.8599426186526,15.6606255659945,15.7246917614917,70284.8041006786,0.0,1.0
2016-10-13,21.88,22.21,21.83,22.15,80834,15.5752039719982,15.8101133554881,15.5396116411664,15.7674025584899,113555.361662021,0.0,1.0
2016-10-14,22.39,22.47,21.87,22.03,226929,15.9382457464826,15.9951934758135,15.5680855058318,15.6819809644936,318789.18111934,0.0,1.0
2016-10-17,22.42,22.49,22.26,22.39,182559,15.9596011449817,16.0094304081462,15.8457056863199,15.9382457464826,256458.337700187,0.0,1.0
2016-10-18,22.51,22.57,22.34,22.57,122298,16.0236673404789,16.0663781374771,15.9026534156508,16.0663781374771,171803.864964518,0.0,1.0
2016-10-19,23.0,23.01,22.32,22.4,180328,16.4934861074588,16.500657188375,16.0058526051513,16.0632212524816,251465.576954309,0.17,1.0
2016-10-20,22.98,23.22,22.75,22.9,110990,16.4791439456262,16.651249887617,16.3142090845516,16.4217752982959,154774.435396382,0.0,1.0
2016-10-21,22.74,22.85,22.65,22.8,109505,16.3070380036353,16.3859198937145,16.2424982753887,16.350064489133,152703.617876212,0.0,1.0
2016-10-24,22.97,23.05,22.79,22.91,145551,16.4719728647099,16.5293415120402,16.3428934082167,16.4289463792122,202969.401264788,0.0,1.0
2016-10-25,22.68,23.04,22.64,23.0,76116,16.2640115181376,16.5221704311239,16.2353271944724,16.4934861074588,106142.994185341,0.0,1.0
2016-10-26,23.18,23.32,22.73,22.79,133946,16.6225655639519,16.7229606967799,16.299866922719,16.3428934082167,186786.345829388,0.0,1.0
2016-10-27,22.96,23.39,22.94,23.39,102599,16.4648017837936,16.7731582631939,16.450459621961,16.7731582631939,143073.270539989,0.0,1.0
2016-10-28,23.05,23.35,22.89,23.05,86656,16.5293415120402,16.7444739395288,16.4146042173796,16.5293415120402,120840.917863851,0.0,1.0
2016-10-31,23.11,23.24,22.84,23.12,117850,16.5723679975379,16.6655920494496,16.3787488127982,16.5795390784542,164340.636196627,0.0,1.0
2016-11-01,22.84,23.57,22.78,23.13,159585,16.3787488127982,16.9022377196871,16.3357223273004,16.5867101593705,222539.672697825,0.0,1.0
2016-11-02,22.84,22.86,22.5,22.72,138189,16.3787488127982,16.3930909746307,16.1349320616444,16.2926958418027,192703.166528431,0.0,1.0
2016-11-03,23.01,23.09,22.735,22.85,96305,16.500657188375,16.5580258357053,16.3034524631772,16.3859198937145,134296.35103026,0.0,1.0
2016-11-04,23.02,23.2,22.9,22.98,130713,16.5078282692913,16.6369077257845,16.4217752982959,16.4791439456262,182277.959942043,0.0,1.0
2016-11-07,23.35,23.4222,23.02,23.18,114381,16.7444739395288,16.7962491437444,16.5078282692913,16.6225655639519,159503.150689914,0.0,1.0
2016-11-08,23.15,23.4,23.14,23.23,75646,16.601052321203,16.7803293441102,16.5938812402868,16.6584209685333,105487.583926433,0.0,1.0
2016-11-09,24.42,24.45,23.04,23.34,122145,17.5117795975714,17.5332928403203,16.5221704311239,16.7373028586125,170329.970371125,0.0,1.0
2016-11-10,25.5,25.9,24.32,24.53,227241,18.2862563365304,18.5730995731818,17.4400687884086,17.5906614876506,316885.282222805,0.0,1.0
2016-11-11,25.54,25.6,25.29,25.5,311475,18.3149406601955,18.3579671456932,18.1356636372883,18.2862563365304,434348.745518408,0.0,1.0
2016-11-14,26.21,26.56,25.61,25.75,205109,18.7954030815867,19.0463909136567,18.3651382266095,18.4655333594375,286022.431477759,0.0,1.0
2016-11-15,26.42,26.43,25.815,26.0,111627,18.9459957808287,18.953166861745,18.5121453853934,18.6448103823447,155662.725470691,0.0,1.0
2016-11-16,26.27,26.585,25.99,26.17,95319,18.8384295670844,19.0643186159474,18.6376393014284,18.7667187579215,132921.383976464,0.0,1.0
2016-11-17,26.64,26.71,26.05,26.38,75945,19.103759560987,19.153957127401,18.6806657869261,18.9173114571636,105904.536410291,0.0,1.0
2016-11-18,27.03,27.04,26.38,26.64,82311,19.3834317167222,19.3906027976385,18.9173114571636,19.103759560987,114781.859193725,0.0,1.0
2016-11-21,27.18,27.46,26.65,27.13,139107,19.4909979304665,19.6917881961225,19.1109306419033,19.455142525885,193983.308268173,0.0,1.0
2016-11-22,27.74,27.76,26.78,27.14,68129,19.8925784617785,19.9069206236111,19.204154693815,19.4623136068013,95005.2032536276,0.0,1.0
2016-11-23,28.01,28.09,27.74,27.74,76758,20.0861976465182,20.1435662938485,19.8925784617785,19.8925784617785,107038.256709213,0.0,1.0
2016-11-25,28.07,28.07,27.95,28.04,47892,20.129224132016,20.129224132016,20.0431711610205,20.1077108892671,66784.9108929049,0.0,1.0
2016-11-28,27.7,28.11,27.65,28.0,93069,19.8638941381134,20.1579084556811,19.8280387335319,20.079026565602,129783.781673176,0.0,1.0
2016-11-29,27.64,28.04,27.57,27.84,62686,19.8208676526156,20.1077108892671,19.7706700862016,19.9642892709414,87414.9946594975,0.0,1.0
2016-11-30,27.41,27.93,27.31,27.75,137014,19.6559327915411,20.028828999188,19.5842219823782,19.8997495426948,191064.640881159,0.0,1.0
2016-12-01,27.8,27.81,27.1401,27.63,152469,19.9356049472762,19.9427760281925,19.4623853176105,19.8136965716994,212616.482479962,0.0,1.0
2016-12-02,28.11,28.13,27.8,27.85,125997,20.1579084556811,20.1722506175137,19.9356049472762,19.9714603518577,175701.545514352,0.0,1.0
2016-12-05,28.66,28.69,28.26,28.26,134010,20.5523179060769,20.5738311488257,20.2654746694254,20.2654746694254,186875.593183792,0.0,1.0
2016-12-06,28.9,28.94,28.36,28.79,114279,20.7244238480677,20.7531081717329,20.3371854785883,20.6455419579886,159360.912718832,0.0,1.0
2016-12-07,29.27,29.29,28.37,28.98,83914,20.9897538419703,21.0040960038029,20.3443565595046,20.781792495398,117017.226523579,0.0,1.0
2016-12-08,29.71,29.88,29.0,29.3,105219,21.3052814022869,21.4271897778638,20.7961346572306,21.0112670847192,146726.834110928,0.0,1.0
2016-12-09,30.3,30.35,29.5,29.87,172689,21.7283751763478,21.7642305809293,21.1546887030449,21.4200186969475,240813.068512171,0.0,1.0
2016-12-12,29.68,30.41,29.42,30.36,97104,21.2837681595381,21.807257066427,21.0973200557146,21.7714016618455,135410.548470405,0.0,1.0
2016-12-13,29.64,29.89,29.35,29.68,87494,21.2550838358729,21.4343608587801,21.0471224893006,21.2837681595381,122009.500410587,0.0,1.0
2016-12-14,29.48,29.94,29.28,29.5,65908,21.1403465412123,21.4702162633615,20.9969249228866,21.1546887030449,91908.041157805,0.0,1.0
2016-12-15,29.68,29.85,29.44,29.63,125622,21.2837681595381,21.4056765351149,21.1116622175472,21.2479127549566,175178.611797137,0.0,1.0
2016-12-16,29.72,29.97,29.52,29.78,276673,21.3124524832032,21.4917295061104,21.1690308648775,21.3554789687009,385817.707581073,0.0,1.0
2016-12-19,30.0,30.0,29.49,29.73,181521,21.5132427488592,21.5132427488592,21.1475176221286,21.3196235641195,253129.203420008,0.0,1.0
2016-12-20,30.16,30.21,29.3501,29.46,193991,21.6279800435198,21.6638354481013,21.0471942001098,21.1260043793798,270518.492629783,0.0,1.0
2016-12-21,30.16,30.195,29.81,30.07,52929,21.6279800435198,21.6530788267268,21.3769922114498,21.5634403152732,73808.956582531,0.0,1.0
2016-12-22,30.3,30.44,29.97,30.15,105117,21.7283751763478,21.8287703091758,21.4917295061104,21.6208089626035,146584.596139846,0.0,1.0
2016-12-23,30.45,30.45,30.09,30.36,45991,21.8359413900921,21.8359413900921,21.5777824771058,21.7714016618455,64133.9855691055,0.0,1.0
2016-12-27,30.91,31.01,30.43,30.56,98457,22.1658111122413,22.2375219214042,21.8215992282596,21.9148232801713,137297.293322115,0.0,1.0
2016-12-28,30.69,30.99,30.49,30.87,134035,22.008047332083,22.2231797595716,21.8646257137573,22.1371267885762,186910.455431607,0.0,1.0
2016-12-29,30.94,31.01,30.53,30.53,129620,22.1873243549902,22.2375219214042,21.8933100374224,21.8933100374224,180753.782467601,0.0,1.0
2016-12-30,30.78,30.99,30.625,30.86,82771,22.0725870603296,22.2231797595716,21.9614353061271,22.1299557076599,115423.324553509,0.0,1.0
2017-01-03,30.8,31.2,30.53,31.04,102463,22.0869292221622,22.3737724588136,21.8933100374224,22.259035164153,142883.619911879,0.0,1.0
2017-01-04,31.29,31.42,30.77,30.77,122682,22.4383121870602,22.5315362389719,22.0654159794133,22.0654159794133,171078.811454175,0.0,1.0
2017-01-05,30.66,31.34,30.43,31.34,66419,21.9865340893341,22.4741675916416,21.8215992282596,22.4741675916416,92620.6255031293,0.0,1.0
2017-01-06,30.65,30.81,30.4,30.59,72229,21.9793630084179,22.0941003030784,21.8000859855107,21.9363365229201,100722.611895173,0.0,1.0
2017-01-09,30.3,30.59,30.14,30.43,196922,21.7283751763478,21.9363365229201,21.6136378816873,21.8215992282596,274605.742563532,0.0,1.0
2017-01-10,31.03,31.1,30.13,30.3,174803,22.2518640832367,22.3020616496507,21.606466800771,21.7283751763478,243761.020187349,0.0,1.0
2017-01-11,31.31,31.34,30.66,31.07,103168,22.4526543488928,22.4741675916416,21.9865340893341,22.2805484069019,143866.735300243,0.0,1.0
2017-01-12,30.84,31.06,30.37,31.04,111559,22.1156135458273,22.2733773259856,21.7785727427618,22.259035164153,155567.900156636,0.0,1.0
2017-01-13,30.97,31.54,30.88,31.09,104591,22.208837597739,22.6175892099673,22.1442978694924,22.2948905687345,145851.094445833,0.0,1.0
2017-01-17,30.3,30.86,29.98,30.86,153097,21.7283751763478,22.1299557076599,21.4989005870267,22.1299557076599,213492.222145058,0.0,1.0
2017-01-18,30.42,30.56,29.51,30.56,107335,21.8144281473433,21.9148232801713,21.1618597839612,21.9148232801713,149677.574765931,0.0,1.0
2017-01-19,30.02,30.4658,29.88,30.46,106112,21.5275849106918,21.8472716979399,21.4271897778638,21.8431124710084,147972.113602855,0.0,1.0
2017-01-20,30.26,30.61,30.02,30.02,110239,21.6996908526827,21.9506786847527,21.5275849106918,21.5275849106918,153727.17347204,0.0,1.0
2017-01-23,30.05,30.4,29.83,30.26,91614,21.5490981534407,21.8000859855107,21.3913343732824,21.6996908526827,127754.798850384,0.0,1.0
2017-01-24,30.74,30.8,29.99,30.24,98019,22.0439027366644,22.0869292221622,21.506071667943,21.6853486908501,136686.506740409,0.0,1.0
2017-01-25,30.69,31.01,30.6,30.88,71602,22.1371267885762,22.3679472699168,22.0722085281991,22.2741764493722,99266.0610831391,0.18,1.0
2017-01-26,30.81,30.99,30.535,30.82,62688,22.2236844690789,22.353520989833,22.0253231179268,22.2308976091208,86908.0589533789,0.0,1.0
2017-01-27,30.27,30.45,28.9409,29.74,162839,21.8341749068166,21.9640114275707,20.8754764638483,21.4518784845961,225753.276734132,0.0,1.0
2017-01-30,29.35,30.09,29.24,30.08,136616,21.1705660229622,21.7043383860624,21.0912214825014,21.6971252460206,189398.790549624,0.0,1.0
2017-01-31,29.25,29.43,28.87,29.15,111275,21.0984346225433,21.2282711432974,20.8243353009512,21.0263032221243,154267.072805596,0.0,1.0
2017-02-01,29.01,29.77,28.96,29.42,65155,20.9253192615378,21.4735179047218,20.8892535613283,21.2210580032555,90328.2060539082,0.0,1.0
2017-02-02,29.17,29.2,28.89,29.04,73923,21.0407295022081,21.0623689223338,20.838761581035,20.9469586816635,102483.799802365,0.0,1.0
2017-02-03,29.62,29.74,29.26,29.41,92759,21.3653208040934,21.4518784845961,21.1056477625852,21.2138448632136,128597.253708149,0.0,1.0
2017-02-06,29.33,29.67,29.29,29.55,61608,21.1561397428784,21.4013865043029,21.1272871827108,21.3148288238001,85410.7914752388,0.0,1.0
2017-02-07,29.08,29.555,29.0,29.37,149291,20.975811241831,21.3184353938211,20.9181061214959,21.184992303046,206970.88803613,0.0,1.0
2017-02-08,29.15,29.23,28.91,29.08,192349,21.0263032221243,21.0840083424595,20.8531878611188,20.975811241831,266664.724215535,0.0,1.0
2017-02-09,29.69,29.72,29.14,29.14,106821,21.4158127843866,21.4374522045123,21.0190900820824,21.0190900820824,148092.230817045,0.0,1.0
2017-02-10,29.9,29.93,29.63,29.77,104731,21.5672887252664,21.5889281453921,21.3725339441353,21.4735179047218,145194.740975088,0.0,1.0
2017-02-13,30.16,30.35,29.99,30.03,72434,21.7548303663557,21.8918800271517,21.6322069856435,21.6610595458111,100419.511584818,0.0,1.0
2017-02-14,30.63,30.72,29.98,29.98,88240,22.0938479483248,22.1587662087018,21.6249938456016,21.6249938456016,122332.298399154,0.0,1.0
2017-02-15,30.51,30.7,30.3,30.5,68606,22.007290267822,22.144339928618,21.8558143269422,22.0000771277801,95112.5301900766,0.0,1.0
2017-02-16,30.75,30.77,30.3,30.3,126142,22.1804056288275,22.1948319089113,21.8558143269422,21.8558143269422,174878.068729217,0.0,1.0
2017-02-17,31.06,31.1,30.56,30.75,172569,22.4040129701263,22.4328655302939,22.0433559680315,22.1804056288275,239242.547625154,0.0,1.0
2017-02-21,31.18,31.2,31.02,31.15,107855,22.490570650629,22.5049969307128,22.3751604099587,22.4689312305033,149525.725791486,0.0,1.0
2017-02-22,31.33,31.39,30.98,31.03,52333,22.5987677512574,22.6420465915088,22.3463078497911,22.3823735500006,72552.3138273224,0.0,1.0
2017-02-23,31.43,31.71,30.92,31.38,88799,22.6708991516764,22.8728670728495,22.3030290095397,22.6348334514669,123107.272954969,0.0,1.0
2017-02-24,31.32,31.35,30.99,31.01,92061,22.5915546112155,22.6131940313412,22.353520989833,22.3679472699168,127629.575282463,0.0,1.0
2017-02-27,31.26,31.39,31.1,31.1,80388,22.5482757709642,22.6420465915088,22.4328655302939,22.4328655302939,111446.609289564,0.0,1.0
2017-02-28,30.92,31.21,30.81,31.05,111877,22.3030290095397,22.5122100707547,22.2236844690789,22.3967998300844,155101.660788782,0.0,1.0
2017-03-01,31.78,31.91,31.29,31.5,194500,22.9233590531427,23.0171298736874,22.5699151910899,22.7213911319697,269646.781942831,0.0,1.0
2017-03-02,30.89,31.86,30.87,31.86,80094,22.2813895894141,22.9810641734779,22.2669633093303,22.9810641734779,111039.019809404,0.0,1.0
2017-03-03,30.65,31.25,30.55,31.13,168506,22.1082742284086,22.5410626309223,22.0361428279896,22.4545049504195,233609.771918039,0.0,1.0
2017-03-06,30.44,30.58,29.78,30.4,81094,21.9567982875288,22.0577822481153,21.4807310447637,21.9279457273612,112425.37858546,0.0,1.0
2017-03-07,30.26,30.51,30.12,30.27,85026,21.8269617667747,22.007290267822,21.7259778061881,21.8341749068166,117876.541292911,0.0,1.0
2017-03-08,29.85,30.615,29.83,30.5,86341,21.531223025057,22.0830282382619,21.5167967449732,22.0000771277801,119699.603083424,0.0,1.0
2017-03-09,29.77,30.245,29.72,30.0,60553,21.4735179047218,21.8161420567118,21.4374522045123,21.6394201256854,83948.1829665,0.0,1.0
2017-03-10,29.83,30.05,29.45,30.03,102315,21.5167967449732,21.6754858258949,21.2426974233812,21.6610595458111,141845.298172137,0.0,1.0
2017-03-13,30.2,30.29,29.67,29.82,123472,21.7836829265233,21.8486011869003,21.4013865043029,21.5095836049313,171176.490797148,0.0,1.0
2017-03-14,30.34,30.44,30.01,30.11,118528,21.8846668871098,21.9567982875288,21.6466332657273,21.7187646661462,164322.333008329,0.0,1.0
2017-03-15,30.2,30.59,30.13,30.38,202446,21.7836829265233,22.0649953881572,21.73319094623,21.9135194472774,280662.78877737,0.0,1.0
2017-03-16,30.5,30.65,30.14,30.45,213430,22.0000771277801,22.1082742284086,21.7404040862719,21.9640114275707,295890.553573566,0.0,1.0
2017-03-17,30.75,30.98,30.04,30.29,276463,22.1804056288275,22.3463078497911,21.668272685853,21.8486011869003,383276.906304684,0.0,1.0
2017-03-20,30.5,30.74,30.44,30.74,77042,22.0000771277801,22.1731924887856,21.9567982875288,22.1731924887856,106807.852824882,0.0,1.0
2017-03-21,28.77,30.88,28.75,30.64,161665,20.7522039005323,22.2741764493722,20.7377776204485,22.1010610883667,224125.691531043,0.0,1.0
2017-03-22,28.37,28.94,28.12,28.66,154781,20.4636782988565,20.8748272812445,20.2833497978091,20.6728593600714,214581.997716675,0.0,1.0
2017-03-23,28.98,29.055,28.11,28.36,121645,20.9036798414121,20.9577783917263,20.2761366577672,20.4564651588146,168643.613313294,0.0,1.0
2017-03-24,28.88,29.44,28.65,29.03,75171,20.8315484409931,21.2354842833393,20.6656462200295,20.9397455416216,104213.975554882,0.0,1.0
2017-03-27,28.71,28.76,28.24,28.35,84572,20.7089250602809,20.7449907604904,20.3699074783118,20.4492520187727,117247.134408582,0.0,1.0
2017-03-28,29.0,29.1,28.4,28.58,106551,20.9181061214959,20.9902375219148,20.4853177189822,20.6151542397363,147717.913947509,0.0,1.0
2017-03-29,28.69,29.12,28.56,29.0,81349,20.6944987801971,21.0046638019986,20.6007279596525,20.9181061214959,112778.900073354,0.0,1.0
2017-03-30,29.6,29.71,28.67,28.67,142938,21.3508945240096,21.4302390644704,20.6800725001133,20.6800725001133,198163.350731848,0.0,1.0
2017-03-31,29.4,29.74,29.17,29.55,149080,21.2066317231717,21.4518784845961,21.0407295022081,21.3148288238001,206678.366334382,0.0,1.0
2017-04-03,29.02,29.53,28.67,29.41,121991,20.9325324015797,21.3004025437163,20.6800725001133,21.2138448632136,169123.293449809,0.0,1.0
2017-04-04,29.04,29.13,28.78,28.94,62056,20.9469586816635,21.0118769420405,20.7594170405742,20.8748272812445,86031.8802069115,0.0,1.0
2017-04-05,28.51,29.45,28.48,29.26,134668,20.564662259443,21.2426974233812,20.5430228393173,21.1056477625852,186698.163653867,0.0,1.0
2017-04-06,28.64,28.83,28.28,28.46,75565,20.6584330799877,20.7954827407837,20.3987600384794,20.5285965592335,104760.200912648,0.0,1.0
2017-04-07,28.78,28.88,28.16,28.54,139205,20.7594170405742,20.8315484409931,20.3122023579767,20.5863016795687,192988.073420832,0.0,1.0
2017-04-10,28.45,29.26,28.33,28.83,118541,20.5213834191916,21.1056477625852,20.4348257386889,20.7954827407837,164340.355672418,0.0,1.0
2017-04-11,28.84,28.88,28.35,28.35,48405,20.8026958808256,20.8315484409931,20.4492520187727,20.4492520187727,67106.6965549754,0.0,1.0
2017-04-12,28.38,28.99,28.27,28.74,86764,20.4708914388984,20.910892981454,20.3915468984375,20.7305644804066,120286.032845696,0.0,1.0
2017-04-13,28.05,28.39,28.025,28.2,170081,20.2328578175158,20.4781045789403,20.2148249674111,20.3410549181443,235793.286990328,0.0,1.0
2017-04-17,28.51,28.52,27.895,28.05,144480,20.564662259443,20.5718753994849,20.1210541468665,20.2328578175158,200301.115964526,0.0,1.0
2017-04-18,28.79,28.81,28.09,28.31,123565,20.7666301806161,20.7810564606999,20.2617103776834,20.4203994586051,171305.422163321,0.0,1.0
2017-04-19,28.65,28.96,28.53,28.83,89292,20.7954827407837,21.0204949449597,20.7083812423929,20.9261349883697,123017.860748329,0.18,1.0
2017-04-20,29.64,29.65,28.79,28.85,126767,21.5140701025071,21.5213285607063,20.8971011555728,20.9406519047682,174647.282550322,0.0,1.0
2017-04-21,30.06,30.52,29.63,29.68,182995,21.8189253468746,22.152814424039,21.5068116443078,21.543103935304,252112.769650589,0.0,1.0
2017-04-24,30.31,30.99,30.3,30.7,128394,22.0003868018552,22.4939619594026,21.993128343656,22.2834666716251,176888.805412814,0.0,1.0
2017-04-25,30.58,30.91,30.5,30.74,122981,22.1963651732344,22.4358942938088,22.1382975076405,22.312500504422,169431.298802695,0.0,1.0
2017-04-26,31.62,32.2175,30.7475,30.75,333632,22.9512448259539,23.3849377033577,22.3179443480714,22.3197589626212,459645.824006478,0.0,1.0
2017-04-27,30.67,31.7,30.64,31.66,110659,22.2616912970274,23.0093124915477,22.2399159224297,22.9802786587508,152455.241819528,0.0,1.0
2017-04-28,29.95,30.66,29.93,30.66,107474,21.7390823066831,22.2544328388282,21.7245653902846,22.2544328388282,148067.257605003,0.0,1.0
2017-05-01,30.19,30.72,29.81,30.05,176088,21.9132853034645,22.2979835880235,21.6374638918939,21.8116668886754,242596.974683642,0.0,1.0
2017-05-02,29.93,30.335,29.41,30.16,197462,21.7245653902846,22.0185329473533,21.3471255639249,21.8915099288668,272043.999676192,0.0,1.0
2017-05-03,29.81,29.93,29.59,29.8,113942,21.6374638918939,21.7245653902846,21.4777778115109,21.6302054336947,156978.240932963,0.0,1.0
2017-05-04,30.05,30.17,29.82,30.05,65068,21.8116668886754,21.8987683870661,21.6447223500932,21.8116668886754,89644.3820630319,0.0,1.0
2017-05-05,30.17,30.35,29.7,30.3,83706,21.8987683870661,22.0294206346522,21.5576208517024,21.993128343656,115322.011510545,0.0,1.0
2017-05-08,30.02,30.12,29.7,30.06,68015,21.7898915140777,21.8624760960699,21.5576208517024,21.8189253468746,93704.4729516371,0.0,1.0
2017-05-09,29.78,30.105,29.61,29.95,166616,21.6156885172962,21.8515884087711,21.4922947279094,21.7390823066831,229547.371393222,0.0,1.0
2017-05-10,29.93,29.995,29.6,29.71,105377,21.7245653902846,21.7717453685796,21.4850362697102,21.5648793099017,145178.214308971,0.0,1.0
2017-05-11,29.68,30.16,29.36,29.8,123559,21.543103935304,21.8915099288668,21.3108332729287,21.6302054336947,170227.611165645,0.0,1.0
2017-05-12,29.44,29.84,29.3301,29.49,158449,21.3689009385225,21.6592392664916,21.2891304829131,21.4051932295187,218295.670583165,0.0,1.0
2017-05-15,29.68,29.77,29.42,29.57,104430,21.543103935304,21.608430059097,21.3543840221241,21.4632608951125,143873.529520539,0.0,1.0
2017-05-16,29.88,29.93,29.3,29.56,151059,21.6882730992885,21.7245653902846,21.2672825237334,21.4560024369133,208114.445043025,0.0,1.0
2017-05-17,28.61,29.6,28.39,29.25,106038,20.7664489079868,21.4850362697102,20.6067628276038,21.2309902327372,146088.876025078,0.0,1.0
2017-05-18,28.79,28.8999,28.41,28.49,91604,20.8971011555728,20.9768716111823,20.6212797440022,20.679347409596,126203.110200129,0.0,1.0
2017-05-19,28.64,29.09,28.49,28.79,175851,20.7882242825844,21.1148549015496,20.679347409596,20.8971011555728,242270.459060771,0.0,1.0
2017-05-22,28.8,28.9,28.45,28.84,121467,20.9043596137721,20.9769441957643,20.6503135767991,20.933393446569,167345.456384863,0.0,1.0
2017-05-23,29.13,29.29,28.48,28.79,172236,21.1438887343465,21.2600240655342,20.6720889513968,20.8971011555728,237290.062534709,0.0,1.0
2017-05-24,28.95,29.22,28.7,29.13,148013,21.0132364867605,21.2092148581396,20.8317750317798,21.1438887343465,203917.961552461,0.0,1.0
2017-05-25,28.83,29.36,28.67,29.04,94461,20.9261349883697,21.3108332729287,20.8099996571821,21.0785626105535,130139.207814226,0.0,1.0
2017-05-26,28.83,28.98,28.59,28.86,78058,20.9261349883697,21.0350118613581,20.7519319915883,20.9479103629674,107540.744683657,0.0,1.0
2017-05-30,28.39,28.73,28.19,28.72,109816,20.6067628276038,20.8535504063775,20.4615936636192,20.8462919481782,151293.838148305,0.0,1.0
2017-05-31,28.39,28.77,27.78,28.55,230511,20.6067628276038,20.8825842391744,20.163996877451,20.7228981587914,317575.707778502,0.0,1.0
2017-06-01,28.78,28.86,28.09,28.49,105092,20.8898426973736,20.9479103629674,20.389009081627,20.679347409596,144785.568939696,0.0,1.0
2017-06-02,28.93,29.61,28.46,28.66,145804,20.998719570362,21.4922947279094,20.6575720349984,20.8027411989829,200874.61551482,0.0,1.0
2017-06-05,28.67,29.14,28.66,28.93,70611,20.8099996571821,21.1511471925458,20.8027411989829,20.998719570362,97280.9900696619,0.0,1.0
2017-06-06,28.46,28.78,28.24,28.46,89856,20.6575720349984,20.8898426973736,20.4978859546154,20.6575720349984,123794.885268577,0.0,1.0
2017-06-07,28.88,28.99,28.447,28.65,69868,20.9624272793659,21.0422703195574,20.6481360393394,20.7954827407837,96257.3567034474,0.0,1.0
2017-06-08,29.47,29.88,28.845,28.9,105439,21.3906763131202,21.6882730992885,20.9370226756686,20.9769441957643,145263.631898077,0.0,1.0
2017-06-09,30.54,30.59,29.544,29.66,127284,22.1673313404375,22.2036236314336,21.4443889037945,21.5285870189055,175359.555027217,0.0,1.0
2017-06-12,30.37,31.08,30.045,30.54,114833,22.0439375510506,22.5592880831957,21.8080376595757,22.1673313404375,158205.77435059,0.0,1.0
2017-06-13,30.33,30.84,30.14,30.43,102165,22.0149037182537,22.3850850864142,21.8769930124684,22.087488300246,140753.032112093,0.0,1.0
2017-06-14,30.43,30.45,29.81,30.12,86660,22.087488300246,22.1020052166444,21.6374638918939,21.8624760960699,119391.746320501,0.0,1.0
2017-06-15,30.4,30.61,30.0,30.0,61473,22.0657129256483,22.218140547832,21.7753745976792,21.7753745976792,84691.5395979708,0.0,1.0
2017-06-16,30.04,30.29,29.9,30.2,132353,21.8044084304761,21.9858698854568,21.702790015687,21.9205437616638,182343.131788106,0.0,1.0
2017-06-19,30.05,30.34,29.85,30.25,65871,21.8116668886754,22.0221621764529,21.6664977246908,21.9568360526599,90750.6776122514,0.0,1.0
2017-06-20,29.45,29.92,29.44,29.87,77128,21.3761593967218,21.7173069320854,21.3689009385225,21.6810146410893,106259.480847076,0.0,1.0
2017-06-21,28.91,29.55,28.89,29.55,56862,20.9842026539635,21.448743978714,20.9696857375651,21.448743978714,78338.950834022,0.0,1.0
2017-06-22,28.66,29.0899,28.47,28.89,95463,20.8027411989829,21.1147823169676,20.6648304931976,20.9696857375651,131519.666270413,0.0,1.0
2017-06-23,28.47,28.92,28.36,28.72,223927,20.6648304931976,20.9914611121628,20.5849874530061,20.8462919481782,308504.910896732,0.0,1.0
2017-06-26,28.86,29.04,28.5,28.55,74636,20.9479103629674,21.0785626105535,20.6866058677953,20.7228981587914,102826.24484626,0.0,1.0
2017-06-27,28.89,29.305,28.72,28.92,69185,20.9696857375651,21.270911752833,20.8462919481782,20.9914611121628,95316.3855202384,0.0,1.0
2017-06-28,29.43,29.47,29.01,29.01,69351,21.3616424803233,21.3906763131202,21.0567872359558,21.0567872359558,95545.0842265529,0.0,1.0
2017-06-29,29.68,29.92,29.26,29.75,79430,21.543103935304,21.7173069320854,21.2382486909365,21.5939131426986,109430.953268375,0.0,1.0
2017-06-30,29.32,29.78,29.28,29.77,256068,21.2817994401318,21.6156885172962,21.2527656073349,21.608430059097,352785.664629565,0.0,1.0
2017-07-03,30.16,30.24,29.4,29.5,103625,21.8915099288668,21.9495775944607,21.3398671057256,21.4124516877179,142764.47856522,0.0,1.0
2017-07-05,29.67,30.1,29.36,30.1,94682,21.5358454771048,21.8479591796715,21.3108332729287,21.8479591796715,130443.680188295,0.0,1.0
2017-07-06,29.3,29.78,29.26,29.53,113501,21.2672825237334,21.6156885172962,21.2382486909365,21.4342270623156,156370.673887874,0.0,1.0
2017-07-07,29.89,30.08,29.24,29.48,160181,21.6955315574877,21.833442263273,21.223731774538,21.3979347713195,220681.852265915,0.0,1.0
2017-07-10,29.82,30.1,29.45,29.73,151421,21.6447223500932,21.8479591796715,21.3761593967218,21.5793962263001,208613.173547156,0.0,1.0
2017-07-11,29.63,30.0,29.31,29.95,92219,21.5068116443078,21.7753745976792,21.2745409819326,21.7390823066831,127050.397575932,0.0,1.0
2017-07-12,29.9,30.1,29.29,29.64,110490,21.702790015687,21.8479591796715,21.2600240655342,21.5140701025071,152222.410004063,0.0,1.0
2017-07-13,29.67,29.93,29.47,29.82,91655,21.5358454771048,21.7245653902846,21.3906763131202,21.6447223500932,126273.373055683,0.0,1.0
2017-07-14,29.21,29.46,29.075,29.42,112303,21.2019563999403,21.383417854921,21.1039672142508,21.3543840221241,154720.185633871,0.0,1.0
2017-07-17,29.2,29.375,28.94,29.01,83579,21.1946979417411,21.3217209602276,21.0059780285612,21.0567872359558,115147.043223184,0.0,1.0
2017-07-18,28.91,29.12,28.8,28.92,116766,20.9842026539635,21.1366302761473,20.9043596137721,20.9914611121628,160868.874346407,0.0,1.0
2017-07-19,28.67,29.04,28.52,28.82,68354,20.9406519047682,21.2109009875992,20.8310914657827,21.0502123437537,93583.9623767287,0.18,1.0
2017-07-20,28.8,28.9,28.455,28.67,97082,21.0356042852223,21.1086445778793,20.7836152755556,20.9406519047682,132915.677728554,0.0,1.0
2017-07-21,28.71,29.36,28.66,29.36,108667,20.969868021831,21.4446299241016,20.9333478755025,21.4446299241016,148776.786136758,0.0,1.0
2017-07-24,28.78,29.179,28.47,28.68,129054,21.0209962266909,21.3124269943924,20.7945713194541,20.9479559340339,176688.777256142,0.0,1.0
2017-07-25,29.01,29.592,28.95,29.2,161892,21.1889888998021,21.6140834030659,21.1451647242079,21.3277654558504,221647.523730774,0.0,1.0
2017-07-26,29.4,29.63,28.94,29.25,145932,21.4738460411644,21.6418387142756,21.1378606949422,21.3642856021789,199796.570757539,0.0,1.0
2017-07-27,29.33,29.93,29.08,29.55,115691,21.4227178363045,21.8609595922467,21.240117104662,21.58340648015,158393.396016709,0.0,1.0
2017-07-28,29.27,29.46,29.04,29.36,89104,21.3788936607103,21.5176702167587,21.2109009875992,21.4446299241016,121992.939456594,0.0,1.0
2017-07-31,29.24,29.5,29.03,29.33,125788,21.3569815729132,21.5468863338215,21.2035969583335,21.4227178363045,172217.272719138,0.0,1.0
2017-08-01,29.61,29.63,29.253,29.5,125527,21.6272306557442,21.6418387142756,21.3664768109586,21.5468863338215,171859.93570623,0.0,1.0
2017-08-02,29.39,29.685,29.23,29.6,164760,21.4665420118987,21.682010875237,21.3496775436475,21.6199266264785,225574.123550778,0.0,1.0
2017-08-03,29.57,29.6,29.34,29.35,164658,21.5980145386814,21.6199266264785,21.4300218655702,21.4373258948359,225434.474603204,0.0,1.0
2017-08-04,29.71,30.05,29.65,29.74,104360,21.7002709484012,21.9486079434351,21.656446772807,21.7221830361983,142880.040870109,0.0,1.0
2017-08-07,29.6,29.79,28.64,29.72,181304,21.6199266264785,21.7587031825268,20.9187398169711,21.7075749776669,248224.635204237,0.0,1.0
2017-08-08,29.55,30.06,29.36,29.51,172097,21.58340648015,21.9559119727008,21.4446299241016,21.5541903630872,235619.264024752,0.0,1.0
2017-08-09,29.34,29.52,29.145,29.37,136832,21.4300218655702,21.5614943923529,21.287593294889,21.4519339533673,187337.694062272,0.0,1.0
2017-08-10,28.86,29.32,28.62,29.15,182879,21.0794284608165,21.4154138070388,20.9041317584397,21.2912453095219,250380.979247649,0.0,1.0
2017-08-11,28.51,29.06,28.22,29.03,143675,20.823787436517,21.2255090461306,20.6119705878116,21.2035969583335,196706.495515646,0.0,1.0
2017-08-14,29.33,29.35,28.59,29.09,113123,21.4227178363045,21.4373258948359,20.8822196706426,21.2474211339277,154877.528395452,0.0,1.0
2017-08-15,29.05,29.49,29.02,29.49,76825,21.2182050168649,21.5395823045558,21.1962929290678,21.5395823045558,105181.67056196,0.0,1.0
2017-08-16,29.16,29.36,28.95,29.18,194437,21.2985493387876,21.4446299241016,21.1451647242079,21.313157397319,266205.121757966,0.0,1.0
2017-08-17,28.41,29.25,28.36,28.98,173165,20.7507471438599,21.3642856021789,20.7142269975314,21.167076812005,237081.470652285,0.0,1.0
2017-08-18,28.63,29.549,28.17,28.22,142356,20.9114357877054,21.5826760772234,20.5754504414831,20.6119705878116,194900.642948497,0.0,1.0
2017-08-21,28.86,28.9,28.32,28.52,157249,21.0794284608165,21.1086445778793,20.6850108804686,20.8310914657827,215290.758401531,0.0,1.0
2017-08-22,28.78,28.98,28.67,28.92,67282,21.0209962266909,21.167076812005,20.9406519047682,21.1232526364107,92116.2793198799,0.0,1.0
2017-08-23,28.92,29.09,27.83,28.52,91552,21.1232526364107,21.2474211339277,20.3271134464492,20.8310914657827,125344.514198354,0.0,1.0
2017-08-24,28.82,29.1,28.64,29.1,59519,21.0502123437537,21.2547251631934,20.9187398169711,21.2547251631934,81487.8991236874,0.0,1.0
2017-08-25,29.01,29.13,28.76,28.84,54800,21.1889888998021,21.2766372509905,21.0063881681595,21.0648204022851,75027.0816374276,0.0,1.0
2017-08-28,28.87,29.16,28.68,29.03,85100,21.0867324900822,21.2985493387876,20.9479559340339,21.2035969583335,116511.033710677,0.0,1.0
2017-08-29,28.71,28.875,28.42,28.6,59452,20.969868021831,21.0903845047151,20.7580511731256,20.8895236999083,81396.1689326342,0.0,1.0
2017-08-30,28.84,28.97,28.59,28.64,58660,21.0648204022851,21.1597727827393,20.8822196706426,20.9187398169711,80311.8359279474,0.0,1.0
2017-08-31,28.85,29.12,28.75,28.93,113900,21.0721244315508,21.2693332217248,20.9990841388938,21.1305566656764,155941.324790201,0.0,1.0
2017-09-01,28.88,29.09,28.73,28.96,64025,21.0940365193479,21.2474211339277,20.9844760803624,21.1524687534736,87657.096748838,0.0,1.0
2017-09-05,28.12,28.81,28.08,28.78,108715,20.5389302951546,21.042908314488,20.5097141780918,21.0209962266909,148842.503288557,0.0,1.0
2017-09-06,28.01,28.46,27.99,28.21,105318,20.4585859732318,20.7872672901884,20.4439779147004,20.6046665585459,144191.645691435,0.0,1.0
2017-09-07,27.48,28.095,27.33,28.02,60664,20.0714724221496,20.5206702219903,19.9619119831641,20.4658900024975,83055.5270155643,0.0,1.0
2017-09-08,27.65,27.85,27.35,27.35,135513,20.1956409196666,20.3417215049806,19.9765200416955,19.9765200416955,185531.841495123,0.0,1.0
2017-09-11,28.26,28.44,27.84,27.84,95547,20.6411867048744,20.772659231657,20.3344174757149,20.3344174757149,130814.097978309,0.0,1.0
2017-09-12,29.15,29.15,28.3,28.3,121213,21.2912453095219,21.2912453095219,20.6704028219372,20.6704028219372,165953.606688276,0.0,1.0
2017-09-13,29.23,29.28,28.83,28.83,169115,21.3496775436475,21.386197689976,21.0575163730194,21.0575163730194,231536.585969226,0.0,1.0
2017-09-14,28.92,29.28,28.88,29.24,113462,21.1232526364107,21.386197689976,21.0940365193479,21.3569815729132,155341.655780034,0.0,1.0
2017-09-15,29.17,29.29,28.81,28.95,238395,21.3058533680533,21.3935017192417,21.042908314488,21.1451647242079,326388.341732748,0.0,1.0
2017-09-18,29.42,29.59,29.08,29.27,67976,21.4884540996959,21.6126225972128,21.240117104662,21.3788936607103,93066.4398063098,0.0,1.0
2017-09-19,29.54,29.71,29.27,29.27,98873,21.5761024508843,21.7002709484012,21.3788936607103,21.3788936607103,135367.748955062,0.0,1.0
2017-09-20,29.81,29.98,29.1125,29.56,136196,21.7733112410582,21.8974797385752,21.2638551997755,21.5907105094157,186466.941800933,0.0,1.0
2017-09-21,29.76,29.96,29.57,29.84,104405,21.7367910947297,21.8828716800438,21.5980145386814,21.7952233288553,142941.650699921,0.0,1.0
2017-09-22,29.86,29.99,29.17,29.64,58646,21.8098313873868,21.9047837678409,21.3058533680533,21.6491427435413,80292.668425339,0.0,1.0
2017-09-25,29.75,29.99,29.63,29.79,114212,21.729487065464,21.9047837678409,21.6418387142756,21.7587031825268,156368.486276896,0.0,1.0
2017-09-26,29.93,30.0,29.54,29.75,187395,21.8609595922467,21.9120877971066,21.5761024508843,21.729487065464,256563.86794609,0.0,1.0
2017-09-27,30.97,31.26,29.87,30.0,279029,22.6205786358797,22.8323954845851,21.8171354166525,21.9120877971066,382020.648945435,0.0,1.0
2017-09-28,31.22,31.28,30.71,31.03,118384,22.8031793675223,22.8470035431165,22.4306738749714,22.6644028114739,162080.40205411,0.0,1.0
2017-09-29,31.36,31.6,31.18,31.25,149725,22.9054357772421,23.0807324796189,22.7739632504594,22.8250914553194,204989.594857005,0.0,1.0
2017-10-02,31.83,31.85,31.26,31.36,111253,23.2487251527301,23.2633332112615,22.8323954845851,22.9054357772421,152317.297689941,0.0,1.0
2017-10-03,31.98,32.0,31.701,32.0,130140,23.3582855917156,23.372893650247,23.1545031752025,23.372893650247,178175.6278156,0.0,1.0
2017-10-04,31.39,32.0,31.37,31.97,104210,22.9273478650392,23.372893650247,22.9127398065078,23.3509815624499,142674.674770736,0.0,1.0
2017-10-05,31.63,31.71,31.28,31.4,76864,23.102644567416,23.1610768015417,22.8470035431165,22.9346518943049,105235.065747797,0.0,1.0
2017-10-06,31.63,31.8,31.44,31.64,121088,23.102644567416,23.226813064933,22.9638680113677,23.1099485966817,165782.468272133,0.0,1.0
2017-10-09,31.79,31.86,31.61,31.7,100829,23.2195090356673,23.2706372405272,23.0880365088846,23.153772772276,138045.722890879,0.0,1.0
2017-10-10,32.0,32.05,31.76,31.86,157191,23.372893650247,23.4094137965755,23.1975969478702,23.2706372405272,215211.35017644,0.0,1.0
2017-10-11,32.09,32.1,31.66,31.96,99446,23.4386299136383,23.445933942904,23.1245566552131,23.3436775331842,136152.247454665,0.0,1.0
2017-10-12,31.88,32.11,31.79,32.11,74146,23.2852452990586,23.4532379721697,23.2195090356673,23.4532379721697,101513.832027166,0.0,1.0
2017-10-13,31.6,32.1,31.44,31.9,291259,23.0807324796189,23.445933942904,22.9638680113677,23.29985335759,398764.831580942,0.0,1.0
2017-10-16,31.66,32.1225,31.43,31.59,112460,23.1245566552131,23.4623680087519,22.956563982102,23.0734284503532,153969.810236225,0.0,1.0
2017-10-17,31.66,31.96,31.45,31.64,157409,23.1245566552131,23.3436775331842,22.9711720406334,23.1099485966817,215509.815574195,0.0,1.0
2017-10-18,31.9,31.99,31.575,31.75,119408,23.29985335759,23.3655896209813,23.0624724064547,23.1902929186045,163482.36795916,0.0,1.0
2017-10-19,32.04,32.14,31.55,31.61,68741,23.5335822940925,23.6070329254723,23.1736742003314,23.2177445791593,93588.0314554946,0.18,1.0
2017-10-20,32.29,32.44,32.1,32.34,101658,23.717208872542,23.8273848196117,23.5776526729204,23.7539341882319,138403.166984808,0.0,1.0
2017-10-23,31.77,32.26,31.71,32.26,43589,23.335265589367,23.6951736831281,23.2911952105391,23.6951736831281,59344.6226140666,0.0,1.0
2017-10-24,31.89,32.02,31.73,31.88,59750,23.4234063470227,23.5188921678165,23.305885336815,23.4160612838848,81347.1564199797,0.0,1.0
2017-10-25,31.58,31.77,30.86,31.7,199463,23.1957093897453,23.335265589367,22.6668648438107,23.2838501474011,271560.633656877,0.0,1.0
2017-10-26,32.08,32.38,31.65,31.65,119138,23.5629625466444,23.7833144407838,23.2471248317112,23.2471248317112,162201.464796042,0.0,1.0
2017-10-27,31.81,32.37,31.765,32.2,223341,23.3646458419189,23.7759693776459,23.331593057798,23.6511033043002,304069.544133801,0.0,1.0
2017-10-30,31.02,32.01,30.92,31.79,143565,22.7843858540184,23.5115471046785,22.7109352226386,23.3499557156429,195457.816090951,0.0,1.0
2017-10-31,31.12,31.49,31.0,31.05,148477,22.8578364853982,23.1296038215035,22.7696957277424,22.8064210434323,202145.30115095,0.0,1.0
2017-11-01,30.84,31.48,30.65,31.37,141224,22.6521747175347,23.1222587583655,22.5126185179131,23.0414630638477,192270.64130971,0.0,1.0
2017-11-02,31.47,31.53,30.89,30.93,167267,23.1149136952275,23.1589840740554,22.6889000332246,22.7182802857765,227727.109839343,0.0,1.0
2017-11-03,31.15,31.44,30.89,31.28,110514,22.8798716748121,23.0928785058136,22.6889000332246,22.9753574956059,150460.245097868,0.0,1.0
2017-11-06,31.12,31.33,30.94,31.07,129456,22.8578364853982,23.0120828112958,22.7256253489145,22.8211111697083,176248.995506357,0.0,1.0
2017-11-07,30.41,31.21,30.39,31.11,94732,22.3363370026015,22.92394205364,22.3216468763255,22.8504914222602,128973.704133515,0.0,1.0
2017-11-08,29.99,30.38,29.79,30.26,106099,22.0278443508063,22.3143018131876,21.8809430880466,22.2261610555318,144449.405004241,0.0,1.0
2017-11-09,29.39,30.04,29.165,29.66,92402,21.5871405625274,22.0645696664962,21.4218766419228,21.7854572672529,125801.505397807,0.0,1.0
2017-11-10,29.57,29.85,29.39,29.39,85511,21.7193516990111,21.9250134668745,21.5871405625274,21.5871405625274,116419.693600483,0.0,1.0
2017-11-13,29.9,29.96,29.04,29.54,127190,21.9617387825644,22.0058091613923,21.330063352698,21.6973165095971,173163.930126481,0.0,1.0
2017-11-14,30.11,30.2,29.67,29.67,54142,22.1159851084621,22.1820906767039,21.7928023303909,21.7928023303909,73712.0961153225,0.0,1.0
2017-11-15,30.05,30.23,29.63,29.81,111822,22.0719147296342,22.2041258661178,21.7634220778389,21.8956332143226,152241.033057656,0.0,1.0
2017-11-16,30.14,30.48,30.02,30.23,63139,22.138020297876,22.3877524445674,22.0498795402202,22.2041258661178,85961.139902947,0.0,1.0
2017-11-17,30.31,30.48,29.85,29.92,72996,22.2628863712217,22.3877524445674,21.9250134668745,21.9764289088404,99381.0381595451,0.0,1.0
2017-11-20,30.64,30.65,30.005,30.38,70260,22.5052734547751,22.5126185179131,22.0388619455133,22.3143018131876,95656.0871977866,0.0,1.0
2017-11-21,30.86,30.98,30.52,30.78,85495,22.6668648438107,22.7550056014664,22.4171326971193,22.6081043387068,116397.910261525,0.0,1.0
2017-11-22,30.75,31.04,30.72,30.88,91964,22.5860691492929,22.7990759802943,22.5640339598789,22.6815549700866,125205.186493841,0.0,1.0
2017-11-24,30.59,30.97,30.46,30.88,46342,22.4685481390852,22.7476605383285,22.3730623182914,22.6815549700866,63092.7183734675,0.0,1.0
2017-11-27,30.58,30.86,30.44,30.55,69957,22.4612030759472,22.6668648438107,22.3583721920154,22.4391678865332,95243.5652162762,0.0,1.0
2017-11-28,31.57,31.73,30.52,30.68,284522,23.1883643266073,23.305885336815,22.4171326971193,22.534653707327,387364.947931807,0.0,1.0
2017-11-29,32.32,32.88,31.33,31.78,247218,23.739244061956,24.1505675976829,23.0120828112958,23.342610652505,336577.093152041,0.0,1.0
2017-11-30,31.83,32.58,31.62,32.54,176130,23.3793359681949,23.9302157035435,23.2250896422972,23.9008354509915,239793.718163196,0.0,1.0
2017-12-01,31.5,31.845,30.8,31.83,152043,23.1369488846415,23.3903535629018,22.6227944649828,23.3793359681949,207000.262821137,0.0,1.0
2017-12-04,31.81,32.26,31.75,31.9,139800,23.3646458419189,23.6951736831281,23.320575463091,23.4307514101607,190331.924142479,0.0,1.0
2017-12-05,31.31,32.17,31.31,31.89,135932,22.9973926850198,23.6290681148862,22.9973926850198,23.4234063470227,185065.801949467,0.0,1.0
2017-12-06,31.0,31.55,30.98,31.24,85417,22.7696957277424,23.1736742003314,22.7550056014664,22.945977243054,116291.716484107,0.0,1.0
2017-12-07,31.11,31.43,30.97,30.97,90626,22.8504914222602,23.0855334426756,22.7476605383285,22.7476605383285,123383.554773507,0.0,1.0
2017-12-08,30.81,31.32,30.77,31.32,77983,22.6301395281208,23.0047377481578,22.6007592755688,23.0047377481578,106170.632620908,0.0,1.0
2017-12-11,30.58,30.93,30.49,30.81,97270,22.4612030759472,22.7182802857765,22.3950975077053,22.6301395281208,132429.086275672,0.0,1.0
2017-12-12,30.8,31.13,30.5,30.62,82092,22.6227944649828,22.8651815485362,22.4024425708433,22.4905833284991,111764.86635697,0.0,1.0
2017-12-13,30.76,31.28,30.69,30.86,105581,22.5934142124308,22.9753574956059,22.541998770465,22.6668648438107,143744.169405487,0.0,1.0
2017-12-14,30.4,30.93,30.24,30.9,122137,22.3289919394635,22.7182802857765,22.2114709292558,22.6962450963626,166284.479391917,0.0,1.0
2017-12-15,31.13,31.47,30.44,30.46,396875,22.8651815485362,23.1149136952275,22.3583721920154,22.3730623182914,540328.915551118,0.0,1.0
2017-12-18,31.42,31.97,31.16,31.28,84689,23.0781883795376,23.4821668521266,22.8872167379501,22.9753574956059,115300.574561534,0.0,1.0
2017-12-19,31.1,31.62,31.03,31.42,78133,22.8431463591222,23.2250896422972,22.7917309171563,23.0781883795376,106374.851423636,0.0,1.0
2017-12-20,31.0,31.27,30.81,31.26,70550,22.7696957277424,22.9680124324679,22.6301395281208,22.9606673693299,96050.9102163942,0.0,1.0
2017-12-21,31.25,31.42,31.0,31.14,126941,22.9533223061919,23.0781883795376,22.7696957277424,22.8725266116741,172824.926913952,0.0,1.0
2017-12-22,30.95,31.28,30.9,31.28,54481,22.7329704120525,22.9753574956059,22.6962450963626,22.9753574956059,74173.6306094879,0.0,1.0
2017-12-26,30.55,31.1,30.46,30.92,60971,22.4391678865332,22.8431463591222,22.3730623182914,22.7109352226386,83009.4974741854,0.0,1.0
2017-12-27,30.35,30.62,30.31,30.51,66798,22.2922666237736,22.4905833284991,22.2628863712217,22.4097876339813,90942.717230825,0.0,1.0
2017-12-28,30.3,30.43,30.18,30.39,97218,22.2555413080837,22.3510271288775,22.1674005504279,22.3216468763255,132358.29042406,0.0,1.0
2017-12-29,29.94,30.35,29.94,30.35,111603,21.9911190351164,22.2922666237736,21.9911190351164,22.2922666237736,151942.873605673,0.0,1.0
2018-01-02,29.88,30.28,29.71,30.09,142211,21.9470486562885,22.2408511818077,21.8221825829428,22.1012949821861,193614.40103166,0.0,1.0
2018-01-03,29.65,29.99,29.41,29.41,141355,21.7781122041149,22.0278443508063,21.6018306888034,21.6018306888034,192448.992397426,0.0,1.0
2018-01-04,29.8,30.14,29.51,29.86,172572,21.8882881511846,22.138020297876,21.6752813201832,21.9323585300125,234949.648162489,0.0,1.0
2018-01-05,30.04,30.15,29.85,29.85,153551,22.0645696664962,22.145365361014,21.9250134668745,21.9250134668745,209053.342517896,0.0,1.0
2018-01-08,30.18,30.35,29.7,29.95,278691,22.1674005504279,22.2922666237736,21.8148375198048,21.9984640982544,379426.282340427,0.0,1.0
2018-01-09,31.01,31.06,30.23,30.28,386704,22.7770407908804,22.8137661065703,22.2041258661178,22.2408511818077,526481.519267477,0.0,1.0
2018-01-10,31.74,31.75,30.91,31.02,393243,23.313230399953,23.320575463091,22.7035901595006,22.7843858540184,535384.097607733,0.0,1.0
2018-01-11,32.23,32.24,31.75,31.9,118999,23.6731384937141,23.6804835568521,23.320575463091,23.4307514101607,162012.222038848,0.0,1.0
2018-01-12,32.18,32.66,32.04,32.33,108795,23.6364131780242,23.9889762086473,23.5335822940925,23.7465891250939,148119.897618605,0.0,1.0
2018-01-16,31.87,32.52,31.83,32.35,113943,23.4087162207468,23.8861453247156,23.3793359681949,23.7612792513699,155128.68692823,0.0,1.0
2018-01-17,32.28,32.38,31.19,32.18,78046,23.709863809404,23.7833144407838,22.909251927364,23.6364131780242,106256.404518054,0.0,1.0
2018-01-18,32.0,32.28,31.37,32.28,78278,23.5042020415405,23.709863809404,23.0414630638477,23.709863809404,106572.26293294,0.0,1.0
2018-01-19,32.56,32.57,31.65,31.89,126171,23.9155255772675,23.9228706404055,23.2471248317112,23.4234063470227,171776.603726615,0.0,1.0
2018-01-22,32.4,32.42,32.01,32.41,91669,23.7980045670598,23.8126946933358,23.5115471046785,23.8053496301978,124803.556181809,0.0,1.0
2018-01-23,32.37,32.59,32.08,32.39,95586,23.7759693776459,23.9375607666815,23.5629625466444,23.7906595039218,130136.389850379,0.0,1.0
2018-01-24,32.2,32.6,32.19,32.59,72176,23.6511033043002,23.9449058298194,23.6437582411622,23.9375607666815,98264.6420379654,0.0,1.0
2018-01-25,31.71,32.19,31.48,32.19,64290,23.4380964732987,23.7928831748813,23.2680945121237,23.7928831748813,86979.5848106722,0.2,1.0
2018-01-26,31.33,31.72,31.2,31.72,83862,23.1572236678792,23.445487862915,23.0611356028672,23.445487862915,113459.044040948,0.0,1.0
2018-01-29,31.15,31.57,31.05,31.28,132528,23.0241786547857,23.3346170186705,22.9502647586227,23.1202667197977,179300.519766507,0.0,1.0
2018-01-30,31.06,31.36,30.83,30.98,81482,22.957656148239,23.1793978367281,22.787654187064,22.8985250313085,110239.081187481,0.0,1.0
2018-01-31,30.98,31.57,28.34,29.69,161926,22.8985250313085,23.3346170186705,20.9471981726044,21.9450357708054,219073.82563467,0.0,1.0
2018-02-01,31.31,31.39,30.46,30.94,135411,23.1424408886466,23.201572005577,22.5141727712608,22.8689594728433,183201.004181022,0.0,1.0
2018-02-02,31.18,31.79,30.91,31.3,165243,23.0463528236346,23.4972275902291,22.8467853039944,23.1350494990303,223561.479745993,0.0,1.0
2018-02-05,30.04,31.39,30.03,30.89,108726,22.203734407376,23.201572005577,22.1963430177597,22.8320025247618,147098.185380699,0.0,1.0
2018-02-06,30.14,30.96,29.49,30.65,280610,22.277648303539,22.8837422520759,21.7972079784793,22.6546091739705,379644.443828321,0.0,1.0
2018-02-07,30.26,30.62,29.85,30.0,150649,22.3663449789347,22.6324350051216,22.0632980046662,22.1741688489108,203816.883996624,0.0,1.0
2018-02-08,29.38,30.39,29.37,30.39,192667,21.7159026927,22.4624330439466,21.7085113030837,22.4624330439466,260664.110541573,0.0,1.0
2018-02-09,29.67,29.84,29.2,29.73,230429,21.9302529915728,22.0559066150499,21.5828576796065,21.9746013292706,311753.285866205,0.0,1.0
2018-02-12,29.6,29.93,29.23,29.81,208551,21.8785132642587,22.1224291215967,21.6050318484554,22.033732446201,282153.980274544,0.0,1.0
2018-02-13,29.63,29.75,29.42,29.47,118303,21.9006874331076,21.9893841085032,21.7454682511652,21.7824251992467,160055.153551982,0.0,1.0
2018-02-14,30.1,30.16,29.46,29.46,104070,22.2480827450738,22.2924310827717,21.7750338096304,21.7750338096304,140798.963932908,0.0,1.0
2018-02-15,30.39,30.43,30.15,30.39,83364,22.4624330439466,22.4919986024119,22.2850396931553,22.4624330439466,112785.287107744,0.0,1.0
2018-02-16,30.92,30.98,30.24,30.24,93419,22.8541766936107,22.8985250313085,22.3515621997021,22.3515621997021,126388.953700858,0.0,1.0
2018-02-20,30.16,30.87,30.11,30.75,79022,22.2924310827717,22.8172197455292,22.2554741346901,22.7285230701336,106910.884288519,0.0,1.0
2018-02-21,30.51,30.79,30.08,30.18,96096,22.5511297193423,22.7580886285988,22.2332999658412,22.3072138620043,130010.735448224,0.0,1.0
2018-02-22,30.17,30.69,30.14,30.6,90909,22.299822472388,22.6841747324357,22.277648303539,22.617652225889,122993.110523462,0.0,1.0
2018-02-23,30.64,30.67,30.27,30.34,67998,22.6472177843542,22.6693919532031,22.373736368551,22.4254760958651,91996.2328193512,0.0,1.0
2018-02-26,30.65,30.82,30.34,30.71,157631,22.6546091739705,22.7802627974477,22.4254760958651,22.6989575116684,213263.010317173,0.0,1.0
2018-02-27,30.26,31.18,30.22,30.66,97251,22.3663449789347,23.0463528236346,22.3367794204695,22.6620005635868,131573.364480054,0.0,1.0
2018-02-28,29.65,30.48,29.65,30.35,119162,21.9154702123402,22.5289555504934,21.9154702123402,22.4328674854814,161217.316615481,0.0,1.0
2018-03-01,29.79,30.09,29.26,29.62,97421,22.0189496669684,22.2406913554575,21.6272060173043,21.8932960434913,131803.36182673,0.0,1.0
2018-03-02,30.41,30.5,29.42,29.56,121111,22.4772158231792,22.543738329726,21.7454682511652,21.8489477057934,163854.168548846,0.0,1.0
2018-03-05,30.71,30.87,29.93,30.35,99505,22.6989575116684,22.8172197455292,22.1224291215967,22.4328674854814,134622.858711867,0.0,1.0
2018-03-06,31.15,31.19,30.39,30.86,117560,23.0241786547857,23.0537442132509,22.4624330439466,22.8098283559129,159049.92985445,0.0,1.0
2018-03-07,31.37,31.5,30.6,30.93,77056,23.1867892263444,23.2828772913563,22.617652225889,22.861568083227,104251.032620488,0.0,1.0
2018-03-08,31.07,31.42,30.88,31.42,62872,22.9650475378553,23.2237461744259,22.8246111351455,23.2237461744259,85061.1363542786,0.0,1.0
2018-03-09,31.59,31.67,31.01,31.31,104783,23.3493997979031,23.4085309148335,22.9206992001575,23.1424408886466,141763.599863379,0.0,1.0
2018-03-12,31.64,31.86,31.43,31.59,50727,23.3863567459846,23.5489673175433,23.2311375640422,23.3493997979031,68629.8553226157,0.0,1.0
2018-03-13,31.51,31.8,31.42,31.78,57172,23.2902686809726,23.5046189798454,23.2237461744259,23.4898362006128,77349.460612782,0.0,1.0
2018-03-14,31.14,31.82,31.04,31.6,65363,23.0167872651694,23.5194017590781,22.9428733690064,23.3567911875194,88431.2739458697,0.0,1.0
2018-03-15,31.33,31.42,30.88,31.23,56857,23.1572236678792,23.2237461744259,22.8246111351455,23.0833097717161,76923.2890586464,0.0,1.0
2018-03-16,31.49,31.7,31.32,31.32,186611,23.27548590174,23.4307050836824,23.1498322782629,23.1498322782629,252470.793297626,0.0,1.0
2018-03-19,31.38,31.46,30.87,31.42,55177,23.1941806159607,23.2533117328911,22.8172197455292,23.2237461744259,74650.3741032579,0.0,1.0
2018-03-20,31.16,31.45,31.02,31.45,57168,23.031570044402,23.2459203432748,22.9280905897738,23.2459203432748,77344.0489105072,0.0,1.0
2018-03-21,31.17,31.43,31.09,31.19,100565,23.0389614340183,23.2311375640422,22.9798303170879,23.0537442132509,136056.959814672,0.0,1.0
2018-03-22,30.07,30.94,30.06,30.91,86218,22.2259085762249,22.8689594728433,22.2185171866086,22.8467853039944,116646.536680767,0.0,1.0
2018-03-23,29.2,30.62,29.2,30.15,124888,21.5828576796065,22.6324350051216,21.5828576796065,22.2850396931553,168964.168421764,0.0,1.0
2018-03-26,30.08,30.09,29.53,29.68,118792,22.2332999658412,22.2406913554575,21.8267735369445,21.9376443811891,160716.734155069,0.0,1.0
2018-03-27,29.32,30.14,29.29,30.11,180209,21.6715543550022,22.277648303539,21.6493801861532,22.2554741346901,243809.363806912,0.0,1.0
2018-03-28,29.73,29.98,29.25,29.35,248907,21.9746013292706,22.1593860696782,21.619814627688,21.6937285238511,336752.644524342,0.0,1.0
2018-03-29,29.72,30.37,29.68,29.87,274962,21.9672099396543,22.447650264714,21.9376443811891,22.0780807838988,372003.120216395,0.0,1.0
2018-04-02,29.34,30.12,29.13,29.71,189410,21.6863371342348,22.2628655243064,21.5311179522924,21.959818550038,256257.63196437,0.0,1.0
2018-04-03,30.0,30.08,29.51,29.51,216701,22.1741688489108,22.2332999658412,21.8119907577119,21.8119907577119,293180.323659316,0.0,1.0
2018-04-04,30.18,30.31,29.64,29.64,110364,22.3072138620043,22.4033019270162,21.9080788227239,21.9080788227239,149314.277462203,0.0,1.0
2018-04-05,30.46,30.54,30.08,30.37,90982,22.5141727712608,22.5733038881912,22.2332999658412,22.447650264714,123091.874089976,0.0,1.0
2018-04-06,29.77,30.37,29.52,30.26,121092,22.0041668877358,22.447650264714,21.8193821473282,22.3663449789347,163828.462963041,0.0,1.0
2018-04-09,29.74,30.3,29.73,29.87,76599,21.9819927188869,22.3959105373999,21.9746013292706,22.0780807838988,103632.745635599,0.0,1.0
2018-04-10,30.23,30.38,29.9,30.0,120195,22.3441708100858,22.4550416543303,22.1002549527478,22.1741688489108,162614.888727932,0.0,1.0
2018-04-11,30.12,30.26,29.94,30.12,61690,22.2628655243064,22.3663449789347,22.129820511213,22.2628655243064,83461.9783320948,0.0,1.0
2018-04-12,30.54,30.7,30.08,30.25,93045,22.5733038881912,22.691566122052,22.2332999658412,22.3589535893184,125882.959538171,0.0,1.0
2018-04-13,30.2,30.74,30.13,30.74,62769,22.3219966412369,22.7211316805173,22.2702569139227,22.7211316805173,84921.7850207041,0.0,1.0
2018-04-16,30.58,30.66,30.2,30.34,71360,22.6028694466564,22.6620005635868,22.3219966412369,22.4254760958651,96544.7685812656,0.0,1.0
2018-04-17,30.24,30.76,30.12,30.76,181531,22.3515621997021,22.7359144597499,22.2628655243064,22.7359144597499,245597.931408712,0.0,1.0
2018-04-18,30.19,30.48,30.16,30.34,109444,22.3146052516206,22.5289555504934,22.2924310827717,22.4254760958651,148069.585939014,0.0,1.0
2018-04-19,30.36,30.55,29.97,29.97,83930,22.5880866674238,22.7294482111264,22.2979234987711,22.2979234987711,112807.907881585,0.2,1.0
2018-04-20,30.56,30.63,30.25,30.25,60067,22.7368882923739,22.7889688611064,22.5062457737012,22.5062457737012,80734.3334054945,0.0,1.0
2018-04-23,30.77,30.8,30.5,30.6,50934,22.8931299985715,22.915450242314,22.6922478048889,22.7666486173639,68458.9298229553,0.0,1.0
2018-04-24,31.13,31.46,30.6,30.85,93801,23.1609729234816,23.4064956046493,22.7666486173639,22.9526506485515,126075.236115818,0.0,1.0
2018-04-25,30.77,31.39,29.4,29.4,113778,22.8931299985715,23.3544150359168,21.8738388676634,21.8738388676634,152925.749350065,0.0,1.0
2018-04-26,30.31,30.72,30.22,30.7,129618,22.5508862611863,22.855929592334,22.4839255299587,22.8410494298389,174215.839435187,0.0,1.0
2018-04-27,30.35,30.58,30.18,30.51,132021,22.5806465861763,22.7517684548689,22.4541652049687,22.6996878861364,177445.642874237,0.0,1.0
2018-04-30,29.65,30.4,29.65,30.37,108751,22.059840898851,22.6178469924138,22.059840898851,22.5955267486713,146169.102704995,0.0,1.0
2018-05-01,29.76,29.78,29.35,29.6,113438,22.1416817925735,22.1565619550685,21.8366384614258,22.0226404926135,152468.765093188,0.0,1.0
2018-05-02,29.85,30.15,29.27,29.66,120579,22.2086425238011,22.4318449612262,21.7771178114458,22.0672809800985,162066.778558961,0.0,1.0
2018-05-03,29.38,29.85,29.29,29.68,79381,21.8589587051683,22.2086425238011,21.7919979739408,22.0821611425935,106693.727338831,0.0,1.0
2018-05-04,29.73,30.0,29.17,29.24,48057,22.119361548831,22.3202437425136,21.7027169989708,21.7547975677033,64592.0365669645,0.0,1.0
2018-05-07,29.82,30.05,29.49,29.76,46784,22.1863222800585,22.3574441487512,21.9407995988909,22.1416817925735,62881.033746361,0.0,1.0
2018-05-08,30.31,30.32,29.74,29.84,84453,22.5508862611863,22.5583263424338,22.1268016300785,22.2012024425536,113510.85719437,0.0,1.0
2018-05-09,30.56,30.69,30.15,30.33,78908,22.7368882923739,22.8336093485914,22.4318449612262,22.5657664236813,106057.981593234,0.0,1.0
2018-05-10,30.52,30.68,30.23,30.57,62388,22.7071279673839,22.8261692673439,22.4913656112062,22.7443283736214,83853.9229943561,0.0,1.0
2018-05-11,30.49,30.65,30.29,30.54,45453,22.6848077236414,22.8038490236014,22.5360060986913,22.7220081298789,61092.0747878192,0.0,1.0
2018-05-14,30.16,30.59,30.12,30.48,85766,22.4392850424737,22.7592085361164,22.4095247174837,22.6773676423939,115275.622868724,0.0,1.0
2018-05-15,30.31,30.53,30.02,30.11,73036,22.5508862611863,22.7145680486314,22.3351239050086,22.4020846362362,98165.5946626883,0.0,1.0
2018-05-16,30.55,30.61,30.23,30.32,63299,22.7294482111264,22.7740886986114,22.4913656112062,22.5583263424338,85078.3719885195,0.0,1.0
2018-05-17,31.63,31.91,30.83,31.02,302965,23.5329769858569,23.741299260787,22.9377704860565,23.0791320297591,407206.574661555,0.0,1.0
2018-05-18,31.5,31.82,31.15,31.82,344862,23.4362559296393,23.6743385295595,23.1758530859767,23.6743385295595,463519.131750973,0.0,1.0
2018-05-21,31.97,32.0,31.51,31.6,98144,23.785939748272,23.8082599920145,23.4436960108868,23.5106567421144,131912.537961757,0.0,1.0
2018-05-22,32.0,32.34,31.85,32.0,88524,23.8082599920145,24.0612227544297,23.696658773302,23.8082599920145,118982.571634808,0.0,1.0
2018-05-23,32.14,32.16,31.58,32.0,89602,23.9124211294796,23.9273012919746,23.4957765796193,23.8082599920145,120431.480543379,0.0,1.0
2018-05-24,32.05,32.29,31.8,32.19,153511,23.8454603982521,24.0240223481922,23.6594583670644,23.9496215357171,206329.73605159,0.0,1.0
2018-05-25,31.93,32.19,31.76,32.05,66214,23.756179423282,23.9496215357171,23.6296980420744,23.8454603982521,88996.3399555733,0.0,1.0
2018-05-29,31.72,31.81,31.26,31.77,122717,23.5999377170844,23.666898448312,23.2576939796992,23.6371381233219,164940.403091915,0.0,1.0
2018-05-30,32.2,32.33,31.85,31.88,99622,23.9570616169646,24.0537826731822,23.696658773302,23.7189790170445,133899.075407831,0.0,1.0
2018-05-31,32.11,32.36,32.0,32.19,132328,23.8901008857371,24.0761029169247,23.8082599920145,23.9496215357171,177858.272776771,0.0,1.0
2018-06-01,32.46,32.61,32.25,32.29,94600,24.1505037293997,24.2621049481123,23.9942620232022,24.0240223481922,127149.14911948,0.0,1.0
2018-06-04,32.64,32.69,32.44,32.62,94275,24.2844251918548,24.3216255980923,24.1356235669047,24.2695450293598,126712.325932759,0.0,1.0
2018-06-05,32.63,32.73,32.45,32.66,63026,24.2769851106073,24.3513859230824,24.1430636481522,24.2993053543498,84711.4405116738,0.0,1.0
2018-06-06,33.06,33.09,32.53,32.75,121457,24.59690860425,24.6192288479925,24.2025842981323,24.3662660855774,163246.873198781,0.0,1.0
2018-06-07,32.86,33.19,32.82,33.16,79102,24.4481069792999,24.6936296604676,24.4183466543099,24.6713094167251,106318.731433923,0.0,1.0
2018-06-08,33.04,33.07,32.72,32.8,117953,24.582028441755,24.6043486854975,24.3439458418349,24.4034664918149,158537.247210254,0.0,1.0
2018-06-11,32.56,33.22,32.4,33.03,69849,24.2249045418748,24.7159499042101,24.1058632419147,24.5745883605075,93882.0392901325,0.0,1.0
2018-06-12,32.35,32.56,32.17,32.56,102516,24.0686628356772,24.2249045418748,23.9347413732221,24.2249045418748,137788.817876666,0.0,1.0
2018-06-13,32.27,32.51,32.08,32.36,84038,24.0091421856972,24.1877041356373,23.8677806419946,24.0761029169247,112953.067586711,0.0,1.0
2018-06-14,32.36,32.38,31.93,32.34,100772,24.0761029169247,24.0909830794197,23.756179423282,24.0612227544297,135444.757453152,0.0,1.0
2018-06-15,32.55,32.62,32.18,32.3,225532,24.2174644606273,24.2695450293598,23.9421814544696,24.0314624294397,303131.098300365,0.0,1.0
2018-06-18,32.63,32.83,32.21,32.45,218426,24.2769851106073,24.4257867355574,23.9645016982121,24.1430636481522,293580.127331623,0.0,1.0
2018-06-19,32.95,33.1,32.44,32.44,170089,24.5150677105275,24.62666892924,24.1356235669047,24.1356235669047,228611.750788406,0.0,1.0
2018-06-20,33.03,33.1,32.88,32.94,92571,24.5745883605075,24.62666892924,24.4629871417949,24.50762762928,124422.028362995,0.0,1.0
2018-06-21,32.88,33.15,32.73,33.04,161957,24.4629871417949,24.6638693354776,24.3513859230824,24.582028441755,217681.762620968,0.0,1.0
2018-06-22,32.98,33.12,32.68,33.05,667478,24.53738795427,24.641549091735,24.3141855168448,24.5894685230025,897138.052388711,0.0,1.0
2018-06-25,32.56,32.95,32.45,32.82,115311,24.2249045418748,24.5150677105275,24.1430636481522,24.4183466543099,154986.210720046,0.0,1.0
2018-06-26,32.51,32.64,32.24,32.56,101841,24.1877041356373,24.2844251918548,23.9868219419546,24.2249045418748,136881.569719629,0.0,1.0
2018-06-27,31.93,32.52,31.91,32.52,109642,23.756179423282,24.1951442168848,23.741299260787,24.1951442168848,147366.670272283,0.0,1.0
2018-06-28,31.93,32.2,31.87,31.94,70810,23.756179423282,23.9570616169646,23.711538935797,23.7636195045295,95173.6918514837,0.0,1.0
2018-06-29,31.72,32.27,31.69,32.1,108675,23.5999377170844,24.0091421856972,23.5776174733419,23.8826608044896,146066.95328287,0.0,1.0
2018-07-02,32.09,32.09,31.65,31.71,116852,23.8752207232421,23.8752207232421,23.5478571483519,23.5924976358369,157057.424660776,0.0,1.0
2018-07-03,32.16,32.27,31.9,31.93,50493,23.9273012919746,24.0091421856972,23.7338591795395,23.756179423282,67866.1943603583,0.0,1.0
2018-07-05,32.51,32.53,32.09,32.26,80699,24.1877041356373,24.2025842981323,23.8752207232421,24.0017021044497,108465.213369904,0.0,1.0
2018-07-06,32.65,32.77,32.42,32.53,74757,24.2918652731023,24.3811462480724,24.1207434044097,24.2025842981323,100478.741445296,0.0,1.0
2018-07-09,33.18,33.25,32.35,32.75,87857,24.6861895792201,24.7382701479526,24.0686628356772,24.3662660855774,118086.076048521,0.0,1.0
2018-07-10,32.85,33.25,32.6,33.25,130232,24.4406668980524,24.7382701479526,24.2546648668648,24.7382701479526,175041.099240255,0.0,1.0
2018-07-11,32.83,33.08,32.8,32.81,83379,24.4257867355574,24.611788766745,24.4034664918149,24.4109065730624,112067.324571174,0.0,1.0
2018-07-12,32.55,32.91,32.43,32.91,114853,24.2174644606273,24.4853073855374,24.1281834856572,24.4853073855374,154370.626044605,0.0,1.0
2018-07-13,32.22,32.62,32.21,32.53,90487,23.9719417794596,24.2695450293598,23.9645016982121,24.2025842981323,121620.983682604,0.0,1.0
2018-07-16,32.52,32.53,32.02,32.39,105051,24.1951442168848,24.2025842981323,23.8231401545096,24.0984231606672,141196.038733091,0.0,1.0
2018-07-17,32.37,32.76,32.34,32.52,75782,24.0835429981722,24.3737061668249,24.0612227544297,24.1951442168848,101856.414572647,0.0,1.0
2018-07-18,32.34,32.39,32.13,32.29,154353,24.0612227544297,24.0984231606672,23.9049810482321,24.0240223481922,207461.444123034,0.0,1.0
2018-07-19,32.31,32.4,32.0,32.15,95528,24.1877041356373,24.2550793560708,23.9556339319218,24.0679259659777,127606.55838569,0.2,1.0
2018-07-20,32.41,32.53,32.21,32.25,132650,24.2625654916745,24.3523991189192,24.1128427796,24.1427873220149,177194.225461245,0.0,1.0
2018-07-23,32.54,32.74,32.29,32.37,237745,24.359885254523,24.5096079665975,24.1727318644298,24.2326209492596,317580.408083555,0.0,1.0
2018-07-24,32.15,32.89,32.08,32.66,84359,24.0679259659777,24.6219000006534,24.0155230167516,24.4497188817677,112686.978256202,0.0,1.0
2018-07-25,31.69,32.1,31.3,31.93,283587,23.7235637282063,24.030495287959,23.431604439661,23.9032309826957,378816.274526031,0.0,1.0
2018-07-26,32.07,32.1,31.68,31.68,182525,24.0080368811479,24.030495287959,23.7160775926026,23.7160775926026,243817.384110921,0.0,1.0
2018-07-27,31.65,32.33,31.54,32.06,129016,23.6936191857914,24.2026764068447,23.6112716941504,24.0005507455441,172339.918523241,0.0,1.0
2018-07-30,31.51,31.9,31.51,31.58,90671,23.5888132873392,23.8807725758845,23.5888132873392,23.6412162365653,121118.564770423,0.0,1.0
2018-07-31,31.72,31.75,31.34,31.62,168157,23.7460221350175,23.7684805418286,23.4615489820759,23.6711607789802,224624.571209096,0.0,1.0
2018-08-01,31.7,32.05,31.64,31.8,157260,23.73104986381,23.9930646099404,23.6861330501877,23.8059112198473,210068.329408484,0.0,1.0
2018-08-02,31.68,31.75,31.24,31.54,212992,23.7160775926026,23.7684805418286,23.3866876260386,23.6112716941504,284515.284353121,0.0,1.0
2018-08-03,31.21,31.82,31.06,31.69,149746,23.3642292192275,23.8208834910547,23.2519371851716,23.7235637282063,200031.108073272,0.0,1.0
2018-08-06,31.29,31.33,31.07,31.18,187954,23.4241183040573,23.4540628464722,23.2594233207753,23.3417708124163,251069.456858973,0.0,1.0
2018-08-07,31.13,31.5,31.12,31.27,100246,23.3043401343977,23.5813271517355,23.2968539987939,23.4091460328498,133908.87542848,0.0,1.0
2018-08-08,31.4,31.42,31.0,31.15,173432,23.5064657956982,23.5214380669057,23.2070203715492,23.3193124056051,231670.930344476,0.0,1.0
2018-08-09,31.26,31.56,31.18,31.38,82611,23.4016598972461,23.6262439653579,23.3417708124163,23.4914935244908,110351.995172099,0.0,1.0
2018-08-10,31.18,31.38,30.82,31.12,98848,23.3417708124163,23.4914935244908,23.0722699306822,23.2968539987939,132041.42328227,0.0,1.0
2018-08-13,31.01,31.45,30.95,31.19,339919,23.214506507153,23.5438964737169,23.1695896935306,23.34925694802,454064.711078483,0.0,1.0
2018-08-14,31.52,31.79,31.12,31.12,103951,23.596299422943,23.7984250842435,23.2968539987939,23.2968539987939,138858.024356742,0.0,1.0
2018-08-15,31.09,31.56,31.07,31.38,72514,23.2743955919828,23.6262439653579,23.2594233207753,23.4914935244908,96864.3955152408,0.0,1.0
2018-08-16,31.11,31.56,31.04,31.15,239582,23.2893678631902,23.6262439653579,23.2369649139641,23.3193124056051,320034.277606152,0.0,1.0
2018-08-17,31.35,31.44,31.09,31.09,108395,23.4690351176796,23.5364103381131,23.2743955919828,23.2743955919828,144794.331465297,0.0,1.0
2018-08-20,31.31,31.49,31.04,31.35,61830,23.4390905752647,23.5738410161318,23.2369649139641,23.4690351176796,82592.6796854036,0.0,1.0
2018-08-21,31.89,31.96,31.33,31.33,111892,23.8732864402808,23.9256893895069,23.4540628464722,23.4540628464722,149465.633436183,0.0,1.0
2018-08-22,32.04,32.08,31.8,31.93,92126,23.9855784743367,24.0155230167516,23.8059112198473,23.9032309826957,123062.157669375,0.0,1.0
2018-08-23,32.09,32.12,31.87,32.04,87518,24.0230091523553,24.0454675591665,23.8583141690733,23.9855784743367,116906.778921351,0.0,1.0
2018-08-24,32.29,32.42,32.12,32.18,113034,24.1727318644298,24.2700516272783,24.0454675591665,24.0903843727888,150991.120096392,0.0,1.0
2018-08-27,32.25,32.47,32.15,32.4,132020,24.1427873220149,24.3074823052969,24.0679259659777,24.2550793560708,176352.669773039,0.0,1.0
2018-08-28,31.97,32.3,31.93,32.25,140952,23.9331755251106,24.1802180000335,23.9032309826957,24.1427873220149,188284.059308054,0.0,1.0
2018-08-29,31.9,31.97,31.68,31.88,47256,23.8807725758845,23.9331755251106,23.7160775926026,23.8658003046771,63124.6914315613,0.0,1.0
2018-08-30,31.84,32.01,31.69,31.9,61686,23.8358557622622,23.9631200675255,23.7235637282063,23.8807725758845,82400.3240995277,0.0,1.0
2018-08-31,32.05,32.13,31.7,31.77,69847,23.9930646099404,24.0529536947702,23.73104986381,23.7834528130361,93301.8097685005,0.0,1.0
2018-09-04,32.08,32.28,31.81,32.07,61255,24.0155230167516,24.1652457288261,23.813397355451,24.0080368811479,81824.5931445802,0.0,1.0
2018-09-05,32.15,32.19,32.01,32.08,63758,24.0679259659777,24.0978705083926,23.9631200675255,24.0155230167516,85168.1072518511,0.0,1.0
2018-09-06,31.95,32.3,31.94,32.15,72552,23.9182032539032,24.1802180000335,23.9107171182994,24.0679259659777,96915.1560170692,0.0,1.0
2018-09-07,31.85,32.13,31.76,31.96,101643,23.8433418978659,24.0529536947702,23.7759666774324,23.9256893895069,135774.991772012,0.0,1.0
2018-09-10,31.83,32.06,31.76,31.96,69597,23.8283696266584,24.0005507455441,23.7759666774324,23.9256893895069,92967.8590985774,0.0,1.0
2018-09-11,31.71,31.99,31.68,31.76,56109,23.7385359994137,23.9481477963181,23.7160775926026,23.7759666774324,74950.5525548814,0.0,1.0
2018-09-12,31.51,31.74,31.47,31.72,128239,23.5888132873392,23.7609944062249,23.5588687449243,23.7460221350175,171301.99984112,0.0,1.0
2018-09-13,31.06,31.76,31.03,31.6,78357,23.2519371851716,23.7759666774324,23.2294787783604,23.6561885077728,104669.490572686,0.0,1.0
2018-09-14,31.34,31.51,31.03,31.05,123024,23.4615489820759,23.5888132873392,23.2294787783604,23.2444510495679,164335.788866522,0.0,1.0
2018-09-17,31.1,31.6,31.04,31.35,247101,23.2818817275865,23.6561885077728,23.2369649139641,23.4690351176796,330078.177954761,0.0,1.0
2018-09-18,31.01,31.22,31.01,31.19,139110,23.214506507153,23.3717153548312,23.214506507153,23.34925694802,185823.51077206,0.0,1.0
2018-09-19,31.01,31.25,30.99,31.03,217181,23.214506507153,23.3941737616424,23.1995342359455,23.2294787783604,290110.961778353,0.0,1.0
2018-09-20,31.18,31.4,31.06,31.1,258467,23.3417708124163,23.5064657956982,23.2519371851716,23.2818817275865,345260.911212149,0.0,1.0
2018-09-21,31.3,31.32,31.0,31.08,549859,23.431604439661,23.4465767108684,23.2070203715492,23.266909456379,734503.125653183,0.0,1.0
2018-09-24,31.04,31.29,30.93,31.2,185752,23.2369649139641,23.4241183040573,23.1546174223231,23.3567430836237,248128.01935829,0.0,1.0
2018-09-25,31.1,31.2,31.02,31.05,119220,23.2818817275865,23.3567430836237,23.2219926427567,23.2444510495679,159254.395472971,0.0,1.0
2018-09-26,30.78,31.15,30.77,31.15,142943,23.0423253882673,23.3193124056051,23.0348392526635,23.3193124056051,190943.642443322,0.0,1.0
2018-09-27,30.83,31.02,30.78,30.85,171048,23.0797560662859,23.2219926427567,23.0423253882673,23.0947283374933,228486.376756088,0.0,1.0
2018-09-28,31.05,31.07,30.71,30.81,207667,23.2444510495679,23.2594233207753,22.9899224390412,23.0647837950784,277402.135083756,0.0,1.0
2018-10-01,30.89,31.19,30.85,31.18,205791,23.1246728799082,23.34925694802,23.0947283374933,23.3417708124163,274896.169256654,0.0,1.0
2018-10-02,30.29,30.93,30.1,30.81,164101,22.6755047436847,23.1546174223231,22.5332681672139,23.0647837950784,219206.555540262,0.0,1.0
2018-10-03,30.88,30.91,30.19,30.43,123067,23.1171867443045,23.1396451511157,22.6006433876475,22.7803106421369,164393.228381749,0.0,1.0
2018-10-04,30.86,31.21,30.69,30.87,141017,23.1022144730971,23.3642292192275,22.9749501678337,23.1097006087008,188370.886482234,0.0,1.0
2018-10-05,30.5,31.04,30.36,30.9,77123,22.8327135913629,23.2369649139641,22.7279076929108,23.132159015512,103021.110065945,0.0,1.0
2018-10-08,30.82,30.89,30.41,30.41,68242,23.0722699306822,23.1246728799082,22.7653383709294,22.7653383709294,91157.8464675934,0.0,1.0
2018-10-09,30.86,31.03,30.7,30.77,104596,23.1022144730971,23.2294787783604,22.9824363034375,23.0348392526635,139719.617085144,0.0,1.0
2018-10-10,30.7,31.24,30.67,30.85,121695,22.9824363034375,23.3866876260386,22.9599778966263,23.0947283374933,162560.507105211,0.0,1.0
2018-10-11,30.04,30.7,30.04,30.57,156443,22.4883513535916,22.9824363034375,22.4883513535916,22.885116540589,208976.978619175,0.0,1.0
2018-10-12,29.12,30.39,28.62,30.39,147800,21.7996268780488,22.750366099722,21.4253200978625,22.750366099722,197431.636058591,0.0,1.0
2018-10-15,29.4,29.62,29.06,29.06,96276,22.0092386749531,22.1739336582351,21.7547100644265,21.7547100644265,128605.738790101,0.0,1.0
2018-10-16,29.74,29.78,29.12,29.49,85663,22.2637672854798,22.2937118278947,21.7996268780488,22.0766138953867,114428.864950521,0.0,1.0
2018-10-17,29.82,29.92,29.26,29.63,78449,22.3236563703096,22.3985177263469,21.904432776501,22.1814197938388,104792.384419218,0.0,1.0
2018-10-18,29.08,29.63,29.05,29.45,100004,21.9194050477084,22.3339742628473,21.8967921814281,22.1982970651655,132673.141158274,0.2,1.0
2018-10-19,28.71,29.2,28.63,28.98,101786,21.6405130302513,22.0098565128296,21.5802120535039,21.8440288267741,135037.281968082,0.0,1.0
2018-10-22,27.9,28.92,27.83,28.7,103649,21.0299656406831,21.7988030942135,20.9772022860291,21.6329754081579,137508.88372379,0.0,1.0
2018-10-23,27.78,27.99,27.19,27.59,93857,20.9395141755619,21.097804239524,20.4947944720493,20.7962993557866,124518.049374946,0.0,1.0
2018-10-24,26.63,29.06,26.61,28.05,146082,20.0726876348169,21.9043298035216,20.05761239063,21.1430299720846,193803.825913793,0.0,1.0
2018-10-25,27.37,27.58,26.72,26.72,133607,20.6304716697311,20.7887617336932,20.1405262336578,20.1405262336578,177253.513566792,0.0,1.0
2018-10-26,27.37,28.3,26.92,27.23,116639,20.6304716697311,21.3314705244205,20.2912786755265,20.524944960423,154742.435418182,0.0,1.0
2018-10-29,27.97,28.34,27.48,27.58,122471,21.0827289953372,21.3616210127943,20.7133855127589,20.7887617336932,162479.623523008,0.0,1.0
2018-10-30,28.26,28.26,27.78,27.85,112918,21.3013200360468,21.3013200360468,20.9395141755619,20.9922775302159,149805.865298488,0.0,1.0
2018-10-31,27.92,28.43,27.9,28.35,146188,21.04504088487,21.4294596116352,21.0299656406831,21.3691586348877,193944.453818304,0.0,1.0
2018-11-01,27.89,28.2,27.75,28.01,114297,21.0224280185897,21.2560943034862,20.9169013092816,21.1128794837109,151635.354735483,0.0,1.0
2018-11-02,28.02,28.24,27.75,27.88,57876,21.1204171058043,21.2862447918599,20.9169013092816,21.0148903964962,76782.8358633282,0.0,1.0
2018-11-05,27.93,28.23,27.75,27.92,89473,21.0525785069634,21.2787071697665,20.9169013092816,21.04504088487,118701.891512882,0.0,1.0
2018-11-06,28.18,28.22,27.82,27.94,80097,21.2410190592993,21.271169547673,20.9696646639356,21.0601161290569,106262.955355328,0.0,1.0
2018-11-07,28.23,28.32,27.78,28.23,79026,21.2787071697665,21.3465457686074,20.9395141755619,21.2787071697665,104842.082848423,0.0,1.0
2018-11-08,28.53,28.61,28.15,28.17,99566,21.5048358325695,21.565136809317,21.218406193019,21.2334814372059,132092.056043405,0.0,1.0
2018-11-09,28.18,28.72,28.03,28.49,75484,21.2410190592993,21.6480506523448,21.1279547278978,21.4746853441958,100142.988152385,0.0,1.0
2018-11-12,28.06,28.37,27.99,28.18,83632,21.1505675941781,21.3842338790746,21.097804239524,21.2410190592993,110952.763302955,0.0,1.0
2018-11-13,27.96,28.41,27.91,28.11,84626,21.0751913732437,21.4143843674483,21.0375032627766,21.1882557046453,112271.481577338,0.0,1.0
2018-11-14,27.21,28.15,27.11,28.11,182116,20.5098697162361,21.218406193019,20.4344934953018,21.1882557046453,241609.353377667,0.0,1.0
2018-11-15,27.86,27.86,27.06,27.06,62450,20.9998151523094,20.9998151523094,20.3968053848346,20.3968053848346,82851.0626108375,0.0,1.0
2018-11-16,28.12,28.19,27.68,27.7,111607,21.1957933267387,21.2485566813927,20.8641379546276,20.8792131988144,148066.589988915,0.0,1.0
2018-11-19,28.04,28.45,27.7,28.11,108161,21.1354923499912,21.444534855822,20.8792131988144,21.1882557046453,143494.856413944,0.0,1.0
2018-11-20,27.62,28.11,27.43,27.82,108498,20.8189122220669,21.1882557046453,20.6756974022917,20.9696646639356,143941.947016024,0.0,1.0
2018-11-21,27.88,28.25,27.63,27.63,118486,21.0148903964962,21.2937824139533,20.8264498441604,20.8264498441604,157192.81032038,0.0,1.0
2018-11-23,27.89,28.09,27.71,27.71,43438,21.0224280185897,21.1731804604584,20.8867508209079,20.8867508209079,57628.2539261739,0.0,1.0
2018-11-26,28.09,28.49,27.93,28.07,87881,21.1731804604584,21.4746853441958,21.0525785069634,21.1581052162715,116589.819588519,0.0,1.0
2018-11-27,27.94,28.17,27.8,28.0,65043,21.0601161290569,21.2334814372059,20.9545894197488,21.1053418616175,86291.1395579935,0.0,1.0
2018-11-28,28.41,28.45,27.64,27.95,94009,21.4143843674483,21.444534855822,20.8339874662538,21.0676537511503,124719.704483302,0.0,1.0
2018-11-29,28.38,28.54,28.27,28.27,155179,21.391771501168,21.5123734546629,21.3088576581402,21.3088576581402,205872.618813245,0.0,1.0
2018-11-30,28.69,28.71,28.32,28.39,101566,21.6254377860645,21.6405130302513,21.3465457686074,21.3993091232614,134745.412732303,0.0,1.0
2018-12-03,28.59,28.98,28.16,28.98,99586,21.5500615651301,21.8440288267741,21.2259438151124,21.8440288267741,132118.589610294,0.0,1.0
2018-12-04,26.86,28.7,26.79,28.46,136726,20.2460529429659,21.6329754081579,20.1932895883119,21.4520724779155,181391.423323129,0.0,1.0
2018-12-06,26.66,26.69,25.6113,26.46,154291,20.0953005010972,20.1179133673775,19.3048300721587,19.9445480592285,204694.528443375,0.0,1.0
2018-12-07,26.63,27.03,26.39,26.67,119703,20.0726876348169,20.3741925185543,19.8917847045745,20.1028381231906,158807.377865574,0.0,1.0
2018-12-10,26.41,26.77,26.0,26.77,141410,19.9068599487613,20.178214344125,19.5978174429305,20.178214344125,187605.584688528,0.0,1.0
2018-12-11,26.03,26.72,25.83,26.69,84816,19.6204303092108,20.1405262336578,19.4696778673421,20.1179133673775,112523.550462783,0.0,1.0
2018-12-12,26.34,26.71,26.02,26.15,96878,19.8540965941073,20.1329886115644,19.6128926871174,19.710881774332,128525.944653526,0.0,1.0
2018-12-13,25.75,26.49,25.69,26.49,67608,19.4093768905946,19.9671609255088,19.364151158034,19.9671609255088,89694.0695115055,0.0,1.0
2018-12-14,25.23,25.9,24.58,25.61,76284,19.017420541736,19.5224412219962,18.5274751056628,19.3038501812865,101204.330827945,0.0,1.0
2018-12-17,25.02,25.57,24.91,25.2,166689,18.8591304777739,19.2736996929128,18.7762166347461,18.9948076754557,221142.686557853,0.0,1.0
2018-12-18,24.71,25.26,24.65,25.19,114636,18.6254641928774,19.0400334080163,18.5802384603168,18.9872700533623,152085.098694251,0.0,1.0
2018-12-19,23.8,24.82,23.63,24.7,149919,17.9395405823748,18.7083780359052,17.8114010067865,18.617926570784,198894.290721444,0.0,1.0
2018-12-20,23.79,24.1,23.56,23.79,131592,17.9320029602814,18.1656692451779,17.7586376521324,17.9320029602814,174580.256702728,0.0,1.0
2018-12-21,23.91,24.1,23.6,23.86,328859,18.0224544254026,18.1656692451779,17.7887881405062,17.9847663149355,436290.113677141,0.0,1.0
2018-12-24,23.4,23.9,23.4,23.8,47454,17.6380356986375,18.0149168033092,17.6380356986375,17.9395405823748,62956.1941574808,0.0,1.0
2018-12-26,24.29,24.32,23.13,23.41,140770,18.3088840649532,18.3314969312335,17.4345199021147,17.6455733207309,186756.51054808,0.0,1.0
2018-12-27,24.1,24.2,23.49,24.01,116815,18.1656692451779,18.2410454661122,17.7058742974784,18.097830646337,154975.930806805,0.0,1.0
2018-12-28,24.45,24.72,24.09,24.19,102516,18.4294860184481,18.6330018149709,18.1581316230845,18.2335078440188,136005.75715953,0.0,1.0
2018-12-31,24.54,24.635,24.11,24.51,122100,18.497324617289,18.5689320271767,18.1732068672713,18.4747117510087,161987.425857218,0.0,1.0
2019-01-02,24.9,24.98,24.2422,24.3,104234,18.7686790126527,18.8289799894002,18.2728542313465,18.3164216870466,138284.990555293,0.0,1.0
2019-01-03,24.95,25.29,24.66,24.77,79891,18.8063671231199,19.0626462742966,18.5877760824102,18.670689925438,105989.659616372,0.0,1.0
2019-01-04,25.6,25.82,25.15,25.22,103225,19.2963125591931,19.4621402452487,18.9571195649885,19.0098829196426,136946.372105744,0.0,1.0
2019-01-07,25.63,26.15,25.46,25.5,116558,19.3189254254734,19.710881774332,19.190785849885,19.2209363382588,154634.974472282,0.0,1.0
2019-01-08,25.72,25.86,25.45,25.77,221426,19.3867640243143,19.4922907336224,19.1832482277916,19.4244521347815,293761.079097956,0.0,1.0
2019-01-09,25.55,25.82,25.4,25.72,108310,19.2586244487259,19.4621402452487,19.1455601173244,19.3867640243143,143692.531487267,0.0,1.0
2019-01-10,25.45,25.65,25.22,25.45,41006,19.1832482277916,19.3340006696603,19.0098829196426,19.1832482277916,54401.772192474,0.0,1.0
2019-01-11,25.5,25.53,25.22,25.3,93992,19.2209363382588,19.2435492045391,19.0098829196426,19.0701838963901,124697.150951446,0.0,1.0
2019-01-14,25.61,25.97,25.33,25.37,110156,19.3038501812865,19.5752045766502,19.0927967626704,19.1229472510441,146141.57971112,0.0,1.0
2019-01-15,25.73,25.74,25.34,25.62,61045,19.3943016464078,19.4018392685012,19.1003343847638,19.31138780338,80987.0795368866,0.0,1.0
2019-01-16,26.3,26.3,25.84,25.85,72642,19.8239461057336,19.8239461057336,19.4772154894356,19.484753111529,96372.5682974611,0.0,1.0
2019-01-17,26.57,26.64,26.2,26.2,97433,20.0274619022563,20.0802252569103,19.7485698847992,19.7485698847992,129262.251134695,0.0,1.0
2019-01-18,26.51,26.88,26.38,26.61,183187,19.9822361696957,20.2611281871528,19.884247082481,20.05761239063,243030.225884571,0.0,1.0
2019-01-22,26.25,26.57,26.16,26.32,98182,19.7862579952664,20.0274619022563,19.7184193964255,19.8390213499204,130255.933214688,0.0,1.0
2019-01-23,26.19,26.65,26.01,26.29,84625,19.7410322627058,20.0877628790038,19.6053550650239,19.8164084836401,112270.154898993,0.0,1.0
2019-01-24,25.83,26.74,25.62,26.02,80042,19.6279679313042,20.3194681565263,19.468390956253,19.7723470992078,105333.617175042,0.21,1.0
2019-01-25,25.95,26.04,25.76,25.94,65620,19.7191547741907,19.7875449063555,19.5747756062872,19.7115558706168,86354.5633420734,0.0,1.0
2019-01-28,25.86,26.09,25.55,25.85,120343,19.6507646420259,19.8255394242248,19.4151986312359,19.643165738452,158368.899973714,0.0,1.0
2019-01-29,25.78,26.12,25.72,25.79,60669,19.5899734134349,19.8483361349465,19.5443799919917,19.5975723170088,79839.1497013145,0.0,1.0
2019-01-30,25.39,26.21,25.29,26.21,151724,19.293616174054,19.9167262671113,19.2176271383153,19.9167262671113,199665.647188552,0.0,1.0
2019-01-31,24.76,25.36,24.58,25.25,232064,18.8148852489002,19.2708194633324,18.6781049845706,19.1872315240198,305391.426202606,0.0,1.0
2019-02-01,25.31,25.37,24.73,24.96,127338,19.232824945463,19.2784183669063,18.7920885381786,18.9668633203776,167574.175355882,0.0,1.0
2019-02-04,25.52,25.59,25.21,25.3,94207,19.3924019205143,19.4455942455314,19.1568359097244,19.2252260418892,123974.464321346,0.0,1.0
2019-02-05,25.45,25.65,25.15,25.52,105439,19.3392095954972,19.4911876669746,19.1112424882811,19.3924019205143,138755.544105835,0.0,1.0
2019-02-06,25.58,25.61,25.23,25.36,131614,19.4379953419575,19.4607920526791,19.1720337168721,19.2708194633324,173201.3029519,0.0,1.0
2019-02-07,25.78,25.82,25.25,25.64,180185,19.5899734134349,19.6203690277304,19.1872315240198,19.4835887634007,237119.734772806,0.0,1.0
2019-02-08,25.73,25.74,25.49,25.6,161075,19.5519788955656,19.5595777991394,19.3696052097927,19.4531931491053,211971.369861695,0.0,1.0
2019-02-11,26.1,26.11,25.65,25.73,87690,19.8331383277987,19.8407372313726,19.4911876669746,19.5519788955656,115398.227056788,0.0,1.0
2019-02-12,26.53,26.54,26.15,26.15,164330,20.1598911814751,20.167490085049,19.8711328456681,19.8711328456681,216254.882566335,0.0,1.0
2019-02-13,26.59,26.65,26.47,26.5,101223,20.2054846029183,20.2510780243615,20.1142977600319,20.1370944707535,133207.375269349,0.0,1.0
2019-02-14,26.3,26.64,26.29,26.5,91498,19.9851163992761,20.2434791207877,19.9775174957022,20.1370944707535,120409.476328452,0.0,1.0
2019-02-15,26.89,26.99,26.44,26.44,144428,20.4334517101344,20.5094407458731,20.0915010493103,20.0915010493103,190064.262029396,0.0,1.0
2019-02-19,27.36,27.38,26.52,26.79,110483,20.7906001781062,20.805797985254,20.1522922779012,20.3574626743957,145393.34382387,0.0,1.0
2019-02-20,27.72,27.73,27.16,27.35,109145,21.0641607067655,21.0717596103394,20.6386221066289,20.7830012745324,143632.563486294,0.0,1.0
2019-02-21,27.41,27.8,27.25,27.71,101633,20.8285946959756,21.1249519353565,20.7070122387937,21.0565618031917,133746.926792822,0.0,1.0
2019-02-22,27.27,27.44,27.19,27.42,136814,20.7222100459414,20.8513914066972,20.6614188173505,20.8361935995495,180044.395444719,0.0,1.0
2019-02-25,27.11,27.52,27.11,27.36,98153,20.6006275887595,20.9121826352881,20.6006275887595,20.7906001781062,129167.318739935,0.0,1.0
2019-02-26,26.79,27.14,26.76,27.04,86373,20.3574626743957,20.6234242994811,20.3346659636741,20.5474352637424,113665.082285049,0.0,1.0
2019-02-27,26.91,26.99,26.67,26.75,103451,20.4486495172821,20.5094407458731,20.2662758315093,20.3270670601002,136139.377206657,0.0,1.0
2019-02-28,26.94,27.0,26.81,26.96,135961,20.4714462280037,20.5170396494469,20.3726604815434,20.4866440351515,178921.865080032,0.0,1.0
2019-03-01,27.19,27.2,26.84,27.0,110761,20.6614188173505,20.6690177209243,20.395457192265,20.5170396494469,145759.18607637,0.0,1.0
2019-03-04,27.12,27.48,27.0,27.2,84666,20.6082264923334,20.8817870209927,20.5170396494469,20.6690177209243,111418.705576348,0.0,1.0
2019-03-05,27.06,27.27,26.8,27.13,139231,20.5626330708902,20.7222100459414,20.3650615779696,20.6158253959072,183225.117474554,0.0,1.0
2019-03-06,26.35,27.1,26.31,27.05,116043,20.0231109171454,20.5930286851856,19.99271530285,20.5550341673163,152710.188873884,0.0,1.0
2019-03-07,25.98,26.53,25.85,26.35,90259,19.7419514849123,20.1598911814751,19.643165738452,20.0231109171454,118778.977944106,0.0,1.0
2019-03-08,26.16,26.23,25.88,25.88,96661,19.8787317492419,19.931924074259,19.6659624491736,19.6659624491736,127203.877586226,0.0,1.0
2019-03-11,26.5,26.55,26.16,26.25,99561,20.1370944707535,20.1750889886228,19.8787317492419,19.9471218814068,131020.217630298,0.0,1.0
2019-03-12,26.36,26.58,26.29,26.56,103700,20.0307098207193,20.1978856993444,19.9775174957022,20.1826878921967,136467.056058717,0.0,1.0
2019-03-13,26.35,26.64,26.35,26.43,118078,20.0231109171454,20.2434791207877,20.0231109171454,20.0839021457364,155388.206801362,0.0,1.0
2019-03-14,26.25,26.4,26.22,26.35,138602,19.9471218814068,20.0611054350148,19.9243251706851,20.0231109171454,182397.366478788,0.0,1.0
2019-03-15,26.56,26.74,25.88,26.26,320508,20.1826878921967,20.3194681565263,19.6659624491736,19.9547207849806,421781.901670852,0.0,1.0
2019-03-18,26.82,27.0,26.53,26.6,88370,20.3802593851173,20.5170396494469,20.1598911814751,20.2130835064922,116293.092998157,0.0,1.0
2019-03-19,26.06,26.94,26.05,26.91,102894,19.8027427135032,20.4714462280037,19.7951438099294,20.4486495172821,135406.376722331,0.0,1.0
2019-03-20,25.28,26.16,25.24,26.01,132638,19.2100282347414,19.8787317492419,19.179632620446,19.7647481956339,174548.865781255,0.0,1.0
2019-03-21,25.08,25.49,24.88,25.16,128719,19.058050163264,19.3696052097927,18.9060720917867,19.118841391855,169391.542804456,0.0,1.0
2019-03-22,23.67,24.95,23.56,24.95,241105,17.9866047593485,18.9592644168038,17.9030168200359,18.9592644168038,317289.195284831,0.0,1.0
2019-03-25,23.71,24.05,23.44,23.66,180064,18.017000373644,18.2753630951555,17.8118299771495,17.9790058557746,236960.501274415,0.0,1.0
2019-03-26,24.15,24.15,23.74,23.74,262313,18.3513521308942,18.3513521308942,18.0397970843656,18.0397970843656,345198.484820929,0.0,1.0
2019-03-27,24.28,24.41,23.84,24.13,112119,18.4501378773545,18.5489236238148,18.1157861201043,18.3361543237465,147546.286000456,0.0,1.0
2019-03-28,24.53,24.54,24.11,24.25,63383,18.6401104667012,18.6477093702751,18.3209565165987,18.4273411666329,83410.717590836,0.0,1.0
2019-03-29,24.4,24.72,24.18,24.62,159778,18.5413247202409,18.7844896346048,18.3741488416158,18.7085005988661,210264.544676468,0.0,1.0
2019-04-01,24.86,25.01,24.53,24.53,76814,18.8908742846389,19.004857838247,18.6401104667012,18.6401104667012,101085.635912192,0.0,1.0
2019-04-02,24.73,24.95,24.57,24.87,67704,18.7920885381786,18.9592644168038,18.6705060809967,18.8984731882128,89097.0642565034,0.0,1.0
2019-04-03,24.78,25.15,24.69,24.97,107570,18.830083056048,19.1112424882811,18.7616929238832,18.9744622239515,141559.896048565,0.0,1.0
2019-04-04,24.96,25.14,24.75,24.79,134578,18.9668633203776,19.1036435847073,18.8072863453264,18.8376819596218,177101.865672807,0.0,1.0
2019-04-05,25.16,25.2,24.79,24.97,177423,19.118841391855,19.1492370061505,18.8376819596218,18.9744622239515,233484.999875659,0.0,1.0
2019-04-08,25.39,25.42,25.08,25.17,92013,19.293616174054,19.3164128847756,19.058050163264,19.1264402954289,121087.205681107,0.0,1.0
2019-04-09,25.07,25.42,25.06,25.24,82739,19.0504512596902,19.3164128847756,19.0428523561163,19.179632620446,108882.813416029,0.0,1.0
2019-04-10,25.61,25.63,24.93,25.15,135697,19.4607920526791,19.4759898598269,18.944066609656,19.1112424882811,178574.446538088,0.0,1.0
2019-04-11,25.67,25.87,25.61,25.71,97789,19.5063854741223,19.6583635455997,19.4607920526791,19.5367810884178,128688.302265438,0.0,1.0
2019-04-12,25.88,26.17,25.57,25.87,98219,19.6659624491736,19.8863306528158,19.4303964383836,19.6583635455997,129254.173375421,0.0,1.0
2019-04-15,25.35,25.92,25.3,25.89,74502,19.2632205597585,19.6963580634691,19.2252260418892,19.6735613527475,98043.0917115387,0.0,1.0
2019-04-16,25.82,25.86,25.38,25.38,99401,19.6203690277304,19.6507646420259,19.2860172704801,19.2860172704801,130809.660938211,0.0,1.0
2019-04-17,25.74,25.77,25.49,25.68,86427,19.7191547741907,19.7421374720627,19.5276322919239,19.6731893784466,112815.737057437,0.21,1.0
2019-04-18,25.25,25.74,25.16,25.58,111647,19.3437707089477,19.7191547741907,19.2748226153317,19.5965803855399,145736.154156128,0.0,1.0
2019-04-22,24.79,25.26,24.56,25.13,101343,18.9913693415768,19.3514316082384,18.8151686578913,19.2518399174597,132286.036083768,0.0,1.0
2019-04-23,25.51,25.6,24.74,24.78,122216,19.5429540905052,19.6119021841213,18.9530648451234,18.9837084422861,159532.184620683,0.0,1.0
2019-04-24,25.61,25.8,25.32,25.52,176415,19.6195630834119,19.7651201699347,19.3973970039824,19.5506149897959,230279.753468104,0.0,1.0
2019-04-25,25.38,25.69,25.17,25.36,101365,19.4433623997265,19.6808502777373,19.2824835146224,19.4280406011451,132314.753338969,0.0,1.0
2019-04-26,25.81,25.81,25.405,25.55,80524,19.7727810692254,19.7727810692254,19.4625146479532,19.5735976876679,105110.375355075,0.0,1.0
2019-04-29,26.11,26.3,25.29,25.78,88151,20.0026080479456,20.1481651344683,19.3744143061104,19.7497983713534,115066.125601376,0.0,1.0
2019-04-30,25.84,26.08,25.63,26.08,187636,19.7957637670974,19.9796253500735,19.6348848819933,19.9796253500735,244926.858950435,0.0,1.0
2019-05-01,25.84,26.15,25.65,25.94,134596,19.7957637670974,20.0332516451082,19.6502066805746,19.8723727600041,175692.167320199,0.0,1.0
2019-05-02,25.96,26.25,25.75,25.94,88661,19.8876945585855,20.109860638015,19.7268156734814,19.8723727600041,115731.843790128,0.0,1.0
2019-05-03,26.64,26.68,26.06,26.09,126744,20.4086357103512,20.4392793075139,19.9643035514922,19.9872862493642,165442.717872977,0.0,1.0
2019-05-06,27.0,27.1,26.22,26.31,217017,20.6844280848154,20.7610370777221,20.086877940143,20.155826033759,283278.753271475,0.0,1.0
2019-05-07,26.5,26.88,26.41,26.76,138253,20.3013831202818,20.5924972933273,20.2324350266657,20.5005665018393,180465.758332487,0.0,1.0
2019-05-08,26.25,26.64,26.22,26.49,161329,20.109860638015,20.4086357103512,20.086877940143,20.2937222209911,210587.548378854,0.0,1.0
2019-05-09,26.12,26.31,25.91,26.07,113452,20.0102689472362,20.155826033759,19.8493900621321,19.9719644507829,148092.274412399,0.0,1.0
2019-05-10,26.24,26.24,25.72,25.98,86561,20.1021997387243,20.1021997387243,19.7038329756093,19.9030163571668,112990.651248207,0.0,1.0
2019-05-13,25.3,25.87,25.17,25.87,105568,19.3820752054011,19.8187464649694,19.2824835146224,19.8187464649694,137801.054412157,0.0,1.0
2019-05-14,25.97,26.03,25.35,25.43,113914,19.8953554578761,19.9413208536202,19.4203797018545,19.4816668961798,148695.336771621,0.0,1.0
2019-05-15,25.56,25.77,25.33,25.77,102558,19.5812585869586,19.7421374720627,19.4050579032731,19.7421374720627,133872.011768737,0.0,1.0
2019-05-16,25.74,25.98,25.63,25.63,94301,19.7191547741907,19.9030163571668,19.6348848819933,19.6348848819933,123093.903759859,0.0,1.0
2019-05-17,25.63,25.88,25.56,25.61,86592,19.6348848819933,19.8264073642601,19.5812585869586,19.6195630834119,113031.116471445,0.0,1.0
2019-05-20,25.96,26.08,25.46,25.46,93971,19.8876945585855,19.9796253500735,19.5046495940519,19.5046495940519,122663.144931843,0.0,1.0
2019-05-21,25.98,26.13,25.95,26.02,97360,19.9030163571668,20.0179298465269,19.8800336592948,19.9336599543295,127086.907562591,0.0,1.0
2019-05-22,25.97,26.06,25.72,25.89,239344,19.8953554578761,19.9643035514922,19.7038329756093,19.8340682635508,312422.851311225,0.0,1.0
2019-05-23,25.07,25.67,24.77,25.67,153815,19.2058745217156,19.665528479156,18.9760475429955,19.665528479156,200779.300397905,0.0,1.0
2019-05-24,25.49,25.55,25.22,25.22,83858,19.5276322919239,19.5735976876679,19.3207880110757,19.3207880110757,109462.34484782,0.0,1.0
2019-05-28,25.39,25.68,25.21,25.5,231157,19.4510232990171,19.6731893784466,19.313127111785,19.5352931912145,301736.116387079,0.0,1.0
2019-05-29,25.43,25.55,25.07,25.21,132001,19.4816668961798,19.5735976876679,19.2058745217156,19.313127111785,172304.836536253,0.0,1.0
2019-05-30,24.86,25.57,24.68,25.44,91878,19.0449956366115,19.5889194862492,18.9070994493794,19.4893277954705,119931.089698395,0.0,1.0
2019-05-31,24.71,24.78,24.47,24.54,115818,18.9300821472514,18.9837084422861,18.7462205642753,18.79984685931,151180.684676296,0.0,1.0
2019-06-03,24.76,24.98,24.57,24.73,111640,18.9683866437048,19.1369264280996,18.822829557182,18.9454039458328,145727.016847655,0.0,1.0
2019-06-04,25.4,25.41,24.88,24.95,157693,19.4586841983078,19.4663450975985,19.0603174351929,19.1139437302276,205841.369291986,0.0,1.0
2019-06-05,25.04,25.61,24.99,25.35,106749,19.1828918238436,19.6195630834119,19.1445873273902,19.4203797018545,139342.648884542,0.0,1.0
2019-06-06,24.87,25.25,24.6,24.97,111760,19.0526565359022,19.3437707089477,18.845812255054,19.1292655288089,145883.656421479,0.0,1.0
2019-06-07,24.72,25.0,24.7,24.92,109068,18.9377430465421,19.1522482266809,18.9224212479607,19.0909610323555,142369.708648692,0.0,1.0
2019-06-10,25.01,25.3,24.83,24.83,178221,19.1599091259716,19.3820752054011,19.0220129387395,19.0220129387395,232637.179054155,0.0,1.0
2019-06-11,25.2,25.32,25.05,25.16,121515,19.3054662124944,19.3973970039824,19.1905527231343,19.2748226153317,158617.148443593,0.0,1.0
2019-06-12,25.21,25.34,25.06,25.18,78804,19.313127111785,19.4127188025638,19.198213622425,19.290144413913,102865.208130264,0.0,1.0
2019-06-13,25.32,25.62,25.17,25.28,191952,19.3973970039824,19.6272239827026,19.2824835146224,19.3667534068198,250560.662288974,0.0,1.0
2019-06-14,25.75,25.86,25.26,25.35,151617,19.7268156734814,19.8110855656787,19.3514316082384,19.4203797018545,197910.18553736,0.0,1.0
2019-06-17,25.83,26.01,25.7,25.78,178973,19.7881028678067,19.9259990550388,19.688511177028,19.7497983713534,233618.78705012,0.0,1.0
2019-06-18,25.96,26.29,25.74,25.79,134308,19.8876945585855,20.1405042351777,19.7191547741907,19.757459270644,175316.23234302,0.0,1.0
2019-06-19,25.98,26.32,25.88,26.1,93344,19.9030163571668,20.1634869330497,19.8264073642601,19.9949471486549,121844.703158613,0.0,1.0
2019-06-20,25.82,26.1,25.62,26.1,107913,19.7804419685161,19.9949471486549,19.6272239827026,19.9949471486549,140862.052750636,0.0,1.0
2019-06-21,25.51,25.93,25.43,25.72,245847,19.5429540905052,19.8647118607135,19.4816668961798,19.7038329756093,320911.410882707,0.0,1.0
2019-06-24,25.39,25.8,25.35,25.48,277402,19.4510232990171,19.7651201699347,19.4203797018545,19.5199713926332,362101.092149528,0.0,1.0
2019-06-25,25.66,25.78,25.06,25.36,177369,19.6578675798653,19.7497983713534,19.198213622425,19.4280406011451,231525.038080005,0.0,1.0
2019-06-26,25.63,25.92,25.6,25.75,137074,19.6348848819933,19.8570509614228,19.6119021841213,19.7268156734814,178926.774519665,0.0,1.0
2019-06-27,26.1,26.1,25.62,25.7,162229,19.9949471486549,19.9949471486549,19.6272239827026,19.688511177028,211762.345182535,0.0,1.0
2019-06-28,26.41,26.7,26.24,26.24,1278536,20.2324350266657,20.4546011060952,20.1021997387243,20.1021997387243,1668911.11798937,0.0,1.0
2019-07-01,26.56,26.69,26.31,26.65,123437,20.3473485160258,20.4469402068046,20.155826033759,20.4162966096419,161125.992284342,0.0,1.0
2019-07-02,26.41,26.6,26.18,26.57,117840,20.2324350266657,20.3779921131885,20.0562343429803,20.3550094153165,153820.061495232,0.0,1.0
2019-07-03,26.52,26.62,26.39,26.49,46218,20.3167049188631,20.3933139117698,20.2171132280844,20.2937222209911,60329.7318583386,0.0,1.0
2019-07-05,26.78,26.82,26.39,26.62,80965,20.5158883004206,20.5465318975833,20.2171132280844,20.3933139117698,105686.025788878,0.0,1.0
2019-07-08,26.45,26.7,26.41,26.66,134971,20.2630786238284,20.4546011060952,20.2324350266657,20.4239575089325,176181.665988399,0.0,1.0
2019-07-09,26.38,26.4,24.56,25.68,138896,20.2094523287937,20.2247741273751,18.8151686578913,19.6731893784466,181305.085382228,0.0,1.0
2019-07-10,26.27,26.47,26.14,26.42,87969,20.1251824365963,20.2784004224098,20.0255907458176,20.2400959259564,114828.555581076,0.0,1.0
2019-07-11,26.31,26.39,26.04,26.36,81336,20.155826033759,20.2171132280844,19.9489817529108,20.1941305302124,106170.303137951,0.0,1.0
2019-07-12,26.52,26.68,26.2,26.37,148676,20.3167049188631,20.4392793075139,20.0715561415616,20.201791429503,194071.210648889,0.0,1.0
2019-07-15,26.04,26.53,25.83,26.53,140275,19.9489817529108,20.3243658181538,19.7881028678067,20.3243658181538,183105.135151423,0.0,1.0
2019-07-16,25.99,26.13,25.84,26.04,128893,19.9106772564575,20.0179298465269,19.7957637670974,19.9489817529108,168247.87157421,0.0,1.0
2019-07-17,25.99,26.04,25.75,25.96,115062,19.9106772564575,19.9489817529108,19.7268156734814,19.8876945585855,150193.855361204,0.0,1.0
2019-07-18,25.89,26.05,25.73,25.91,133145,19.9949471486549,20.1185157675728,19.871378529737,20.0103932260196,172399.75801746,0.21,1.0
2019-07-19,25.92,26.04,25.76,25.76,71902,20.018116264702,20.1107927288904,19.8945476457841,19.8945476457841,93100.6601898035,0.0,1.0
2019-07-22,25.83,25.9,25.56,25.81,60991,19.9486089165607,20.0026701873373,19.7400868721367,19.9331628391959,78972.8013912867,0.0,1.0
2019-07-23,26.16,26.23,25.84,25.89,109868,20.2034691930789,20.2575304638554,19.956331955243,19.9949471486549,142260.066948532,0.0,1.0
2019-07-24,26.63,26.71,24.83,24.83,225742,20.5664520111502,20.6282363206092,19.1763050483237,19.1763050483237,292296.865630534,0.0,1.0
2019-07-25,26.8,27.21,26.63,26.66,167596,20.6977436687505,21.0143882547277,20.5664520111502,20.5896211271973,217007.847419687,0.0,1.0
2019-07-26,27.0,27.45,26.4,26.93,151929,20.8522044423979,21.1997411831045,20.3888221214557,20.7981431716213,196721.790798263,0.0,1.0
2019-07-29,26.72,27.18,26.62,26.92,85717,20.6359593592916,20.9912191386806,20.5587289724679,20.790420132939,110988.696969338,0.0,1.0
2019-07-30,27.02,27.05,26.46,26.49,103810,20.8676505197626,20.8908196358098,20.43516035355,20.4583294695971,134416.004204383,0.0,1.0
2019-07-31,27.03,27.36,26.97,26.97,180415,20.875373558445,21.1302338349632,20.8290353263508,20.8290353263508,233606.236379286,0.0,1.0
2019-08-01,26.29,27.3,26.27,26.91,127877,20.3038686959497,21.083895602869,20.2884226185849,20.7826970942566,165578.608704786,0.0,1.0
2019-08-02,26.05,26.25,25.75,26.19,70677,20.1185157675728,20.2729765412202,19.8868246071017,20.226638309126,91514.4969574525,0.0,1.0
2019-08-05,25.23,25.63,24.88,25.63,101570,19.4852265956185,19.7941481429133,19.2149202417356,19.7941481429133,131515.591436655,0.0,1.0
2019-08-06,25.35,25.58,24.93,25.3,58779,19.5779030598069,19.7555329495014,19.2535354351474,19.5392878663951,76108.6437831558,0.0,1.0
2019-08-07,25.08,25.16,24.6,24.94,96422,19.3693810153829,19.4311653248419,18.9986751586292,19.2612584738298,124849.821379395,0.0,1.0
2019-08-08,25.62,25.8,25.22,25.38,92878,19.7864251042309,19.9254398005136,19.4775035569361,19.601072175854,120260.954036168,0.0,1.0
2019-08-09,25.49,25.68,25.37,25.61,65496,19.6860256013601,19.8327633363251,19.5933491371717,19.7787020655485,84805.9976049536,0.0,1.0
2019-08-12,25.19,25.47,25.15,25.26,40942,19.454334440889,19.6705795239954,19.4234422861595,19.5083957116656,53012.8122929952,0.0,1.0
2019-08-13,25.41,25.74,25.15,25.15,62774,19.6242412919011,19.8791015684193,19.4234422861595,19.4234422861595,81281.4781613132,0.0,1.0
2019-08-14,24.77,25.04,24.56,24.88,83686,19.1299668162295,19.3384888606535,18.9677830038997,19.2149202417356,108358.903071457,0.0,1.0
2019-08-15,24.59,24.94,24.54,24.81,74380,18.9909521199468,19.2612584738298,18.952336926535,19.160858970959,96309.2418141026,0.0,1.0
2019-08-16,25.28,25.35,24.65,24.65,74941,19.5238417890303,19.5779030598069,19.0372903520411,19.0372903520411,97035.639833163,0.0,1.0
2019-08-19,25.47,25.71,25.43,25.6,66112,19.6705795239954,19.8559324523722,19.6396873692659,19.7709790268662,85603.6111160786,0.0,1.0
2019-08-20,25.06,25.57,24.98,25.41,52569,19.3539349380182,19.7478099108191,19.2921506285593,19.6242412919011,68067.767315482,0.0,1.0
2019-08-21,24.88,24.98,24.28,24.35,133244,19.2149202417356,19.2921506285593,18.7515379207934,18.80559919157,172527.945903176,0.0,1.0
2019-08-22,24.71,25.22,24.71,24.95,107160,19.0836285841353,19.4775035569361,19.0836285841353,19.2689815125121,138753.675084689,0.0,1.0
2019-08-23,23.89,24.85,23.82,24.66,123883,18.450339412181,19.1917511256884,18.3962781414044,19.0450133907234,160407.069153757,0.0,1.0
2019-08-26,24.33,24.34,23.86,24.1,85200,18.7901531142052,18.7978761528876,18.4271702961339,18.6125232245107,110319.27134393,0.0,1.0
2019-08-27,23.81,24.47,23.78,24.44,113384,18.388555102722,18.8982756557584,18.3653859866749,18.8751065397113,146812.679132162,0.0,1.0
2019-08-28,24.35,24.5,23.81,23.81,103305,18.80559919157,18.9214447718055,18.388555102722,18.388555102722,133762.116504515,0.0,1.0
2019-08-29,24.7,24.8,24.49,24.58,80745,19.0759055454529,19.1531359322766,18.9137217331231,18.9832290812645,104550.816486686,0.0,1.0
2019-08-30,24.5,24.84,24.48,24.81,91629,18.9214447718055,19.1840280870061,18.9059986944408,19.160858970959,118643.714952734,0.0,1.0
2019-09-03,24.11,24.43,23.88,24.32,117334,18.6202462631931,18.8673835010289,18.4426163734986,18.7824300755229,151927.246289539,0.0,1.0
2019-09-04,24.11,24.42,24.04,24.42,109386,18.6202462631931,18.8596604623466,18.5661849924165,18.8596604623466,141635.960272619,0.0,1.0
2019-09-05,24.41,24.87,24.28,24.28,245903,18.8519374236642,19.2071972030532,18.7515379207934,18.7515379207934,318401.875367212,0.0,1.0
2019-09-06,24.2,24.52,24.14,24.52,83763,18.6897536113344,18.9368908491703,18.6434153792402,18.9368908491703,108458.604760348,0.0,1.0
2019-09-09,24.87,25.01,24.34,24.34,249286,19.2071972030532,19.3153197446064,18.7978761528876,18.7978761528876,322782.275542758,0.0,1.0
2019-09-10,25.13,25.35,24.75,24.88,239126,19.4079962087948,19.5779030598069,19.1145207388648,19.2149202417356,309626.831917707,0.0,1.0
2019-09-11,25.87,26.0,24.89,25.35,223171,19.9795010712901,20.0799005741609,19.2226432804179,19.5779030598069,288967.86508329,0.0,1.0
2019-09-12,25.82,26.0,25.53,25.76,323371,19.9408858778783,20.0799005741609,19.7169177560896,19.8945476457841,418709.543353967,0.0,1.0
2019-09-13,26.42,26.49,26.1,26.1,178421,20.4042681988205,20.4583294695971,20.1571309609846,20.1571309609846,231024.351085156,0.0,1.0
2019-09-16,26.41,26.54,25.69,26.26,125287,20.3965451601381,20.4969446630089,19.8404863750075,20.2806995799026,162225.006442101,0.0,1.0
2019-09-17,26.21,26.34,25.91,26.34,97049,20.2420843864907,20.3424838893615,20.0103932260196,20.3424838893615,125661.677988933,0.0,1.0
2019-09-18,26.16,26.29,25.96,26.19,113983,20.2034691930789,20.3038686959497,20.0490084194315,20.226638309126,147588.280582103,0.0,1.0
2019-09-19,25.99,26.59,25.97,26.2,170022,20.0721775354786,20.5355598564208,20.0567314581138,20.2343613478083,220149.098033306,0.0,1.0
2019-09-20,25.81,26.41,25.66,26.0,545627,19.9331628391959,20.3965451601381,19.8173172589604,20.0799005741609,706492.641614726,0.0,1.0
2019-09-23,25.93,26.02,25.5,25.79,93397,20.0258393033844,20.0953466515257,19.6937486400425,19.9177167618312,120932.969315834,0.0,1.0
2019-09-24,25.43,25.96,25.33,25.88,111187,19.6396873692659,20.0490084194315,19.5624569824422,19.9872241099725,143967.943930957,0.0,1.0
2019-09-25,25.88,25.96,25.41,25.55,95825,19.9872241099725,20.0490084194315,19.6242412919011,19.7323638334543,124076.80958371,0.0,1.0
2019-09-26,25.33,25.78,25.32,25.78,79427,19.5624569824422,19.9099937231488,19.5547339437598,19.9099937231488,102844.234331389,0.0,1.0
2019-09-27,25.45,25.8,25.32,25.4,96103,19.6551334466306,19.9254398005136,19.5547339437598,19.6165182532188,124436.771525419,0.0,1.0
2019-09-30,25.28,25.53,25.28,25.52,89595,19.5238417890303,19.7169177560896,19.5238417890303,19.7091947174072,116010.036573468,0.0,1.0
2019-10-01,24.75,25.61,24.63,25.32,141211,19.1145207388648,19.7787020655485,19.0218442746763,19.5547339437598,182843.833635536,0.0,1.0
2019-10-02,24.71,24.73,24.41,24.49,130652,19.0836285841353,19.0990746615,18.8519374236642,18.9137217331231,169171.753986234,0.0,1.0
2019-10-03,24.64,24.76,24.37,24.63,75969,19.0295673133587,19.1222437775471,18.8210452689347,19.0218442746763,98366.7221212092,0.0,1.0
2019-10-04,24.74,24.75,24.44,24.63,80948,19.1067977001824,19.1145207388648,18.8751065397113,19.0218442746763,104813.666393761,0.0,1.0
2019-10-07,24.72,24.94,24.5,24.59,71586,19.0913516228176,19.2612584738298,18.9214447718055,18.9909521199468,92691.4948172136,0.0,1.0
2019-10-08,24.34,24.63,24.29,24.5,57212,18.7978761528876,19.0218442746763,18.7592609594757,18.9214447718055,74079.6496728747,0.0,1.0
2019-10-09,24.41,24.6,24.31,24.46,73001,18.8519374236642,18.9986751586292,18.7747070368405,18.890552617076,94523.6752039699,0.0,1.0
2019-10-10,24.48,24.74,24.44,24.55,88344,18.9059986944408,19.1067977001824,18.8751065397113,18.9600599652174,114390.207835776,0.0,1.0
2019-10-11,24.8,25.12,24.69,24.69,412858,19.1531359322766,19.4002731701124,19.0681825067705,19.0681825067705,534579.738597562,0.0,1.0
2019-10-14,24.8,24.85,24.58,24.58,79053,19.1531359322766,19.1917511256884,18.9832290812645,18.9832290812645,102359.968985349,0.0,1.0
2019-10-15,24.96,25.17,24.76,24.89,139095,19.2767045511945,19.4388883635243,19.1222437775471,19.2226432804179,180103.979431737,0.0,1.0
2019-10-16,25.07,25.28,24.82,24.97,122110,19.3616579767006,19.5238417890303,19.1685820096413,19.2844275898769,158111.340655015,0.0,1.0
2019-10-17,24.95,25.1,24.79,25.03,179992,19.4311653248419,19.5479859580574,19.3065566494121,19.4934696625568,231113.282447281,0.21,1.0
2019-10-18,25.14,25.16,24.81,24.81,93282,19.5791381269148,19.5947142113436,19.3221327338408,19.3221327338408,119775.930114935,0.0,1.0
2019-10-21,25.42,25.75,25.29,25.43,90670,19.7972033089171,20.0542087019911,19.6959587601303,19.8049913511314,116422.070533662,0.0,1.0
2019-10-22,25.42,25.72,24.86,25.28,103587,19.7972033089171,20.030844575348,19.3610729449126,19.688170717916,133007.753616086,0.0,1.0
2019-10-23,26.14,26.22,25.18,25.75,175660,20.3579423483514,20.4202466860663,19.6102902957723,20.0542087019911,225550.908899781,0.0,1.0
2019-10-24,26.06,26.45,26.01,26.36,108202,20.2956380106365,20.5993716569967,20.2566977995646,20.5292792770674,138933.504752215,0.0,1.0
2019-10-25,26.06,26.34,26.02,26.21,74634,20.2956380106365,20.5137031926387,20.264485841779,20.412458643852,95831.5298578289,0.0,1.0
2019-10-28,26.21,26.38,25.95,26.05,97957,20.412458643852,20.5448553614962,20.2099695462785,20.2878499684221,125778.722435932,0.0,1.0
2019-10-29,26.61,26.65,25.92,26.12,82698,20.7239803324266,20.755132501284,20.1866054196354,20.3423662639227,106185.865104145,0.0,1.0
2019-10-30,26.52,26.64,26.17,26.6,107674,20.6538879524973,20.7473444590697,20.3813064749945,20.7161922902122,138255.542325373,0.0,1.0
2019-10-31,26.37,26.39,25.94,26.38,134315,20.5370673192818,20.5526434037105,20.2021815040641,20.5448553614962,172463.1124267,0.0,1.0
2019-11-01,26.7,26.73,26.39,26.59,87776,20.7940727123559,20.817436838999,20.5526434037105,20.7084042479978,112706.117383509,0.0,1.0
2019-11-04,26.97,27.08,26.75,26.75,91821,21.0043498521437,21.0900183165018,20.8330129234277,20.8330129234277,117899.977263389,0.0,1.0
2019-11-05,27.19,27.35,26.87,26.92,136762,21.1756867808598,21.3002954562896,20.9264694300001,20.9654096410719,175605.108749583,0.0,1.0
2019-11-06,27.04,27.14,26.86,27.1,79466,21.0588661476443,21.1367465697879,20.9186813877857,21.1055944009305,102035.913279233,0.0,1.0
2019-11-07,27.16,27.44,27.09,27.28,100899,21.1523226542167,21.3703878362189,21.0978063587161,21.2457791607891,129556.30853398,0.0,1.0
2019-11-08,27.1,27.26,26.97,27.1,51373,21.1055944009305,21.2302030763603,21.0043498521437,21.1055944009305,65963.94650409,0.0,1.0
2019-11-11,27.12,27.14,26.94,26.94,48289,21.1211704853592,21.1367465697879,20.9809857255006,20.9809857255006,62004.0296018532,0.0,1.0
2019-11-12,27.18,27.31,27.04,27.13,133462,21.1678987386454,21.2691432874322,21.0588661476443,21.1289585275736,171367.84358182,0.0,1.0
2019-11-13,26.84,27.0,26.8,27.0,90656,20.903105303357,21.0277139787868,20.8719531344995,21.0277139787868,116404.094257193,0.0,1.0
2019-11-14,26.79,26.98,26.72,26.85,73883,20.8641650922852,21.0121378943581,20.8096487967846,20.9108933455713,94867.2310272258,0.0,1.0
2019-11-15,26.74,27.01,26.72,26.93,90307,20.8252248812133,21.0355020210012,20.8096487967846,20.9731976832863,115955.971365209,0.0,1.0
2019-11-18,26.54,26.63,26.03,26.62,117474,20.669464036926,20.7395564168553,20.2722738839934,20.7317683746409,150838.935853882,0.0,1.0
2019-11-19,26.75,26.84,26.45,26.71,146007,20.8330129234277,20.903105303357,20.5993716569967,20.8018607545702,187475.871318059,0.0,1.0
2019-11-20,26.55,26.78,26.37,26.54,162191,20.6772520791404,20.8563770500708,20.5370673192818,20.669464036926,208256.446916568,0.0,1.0
2019-11-21,26.53,26.74,26.35,26.73,57588,20.6616759947117,20.8252248812133,20.5214912348531,20.817436838999,73944.1292367105,0.0,1.0
2019-11-22,26.55,26.87,26.19,26.67,40788,20.6772520791404,20.9264694300001,20.3968825594232,20.7707085857128,52372.5974735527,0.0,1.0
2019-11-25,26.86,26.96,26.47,26.56,91690,20.9186813877857,20.9965618099294,20.6149477414255,20.6850401213547,117731.770676426,0.0,1.0
2019-11-26,26.7,26.96,26.7,26.75,69456,20.7940727123559,20.9965618099294,20.7940727123559,20.8330129234277,89182.8756036842,0.0,1.0
2019-11-27,26.85,26.92,26.5,26.81,53047,20.9108933455713,20.9654096410719,20.6383118680686,20.8797411767139,68113.3955619191,0.0,1.0
2019-11-29,26.6,26.93,26.56,26.73,53493,20.7161922902122,20.9731976832863,20.6850401213547,20.817436838999,68686.0683694409,0.0,1.0
2019-12-02,26.57,26.85,26.49,26.78,105258,20.6928281635691,20.9108933455713,20.6305238258542,20.8563770500708,135153.350614671,0.0,1.0
2019-12-03,26.19,26.32,26.07,26.31,70605,20.3968825594232,20.49812710821,20.3034260528508,20.4903390659956,90658.2142939147,0.0,1.0
2019-12-04,26.49,26.59,26.26,26.26,73750,20.6305238258542,20.7084042479978,20.4513988549238,20.4513988549238,94696.4564007676,0.0,1.0
2019-12-05,26.62,26.69,26.49,26.57,53850,20.7317683746409,20.7862846701415,20.6305238258542,20.6928281635691,69144.4634194081,0.0,1.0
2019-12-06,26.82,27.08,26.82,26.93,83698,20.8875292189283,21.0900183165018,20.8875292189283,20.9731976832863,107469.884851952,0.0,1.0
2019-12-09,26.68,26.85,26.6,26.69,88807,20.7784966279271,20.9108933455713,20.7161922902122,20.7862846701415,114029.941743498,0.0,1.0
2019-12-10,26.82,26.83,26.58,26.7,84247,20.8875292189283,20.8953172611426,20.7006162057835,20.7940727123559,108174.811693498,0.0,1.0
2019-12-11,26.61,26.9,26.59,26.9,121822,20.7239803324266,20.9498335566432,20.7084042479978,20.9498335566432,156421.853717347,0.0,1.0
2019-12-12,27.38,27.44,26.72,26.72,138730,21.3236595829327,21.3703878362189,20.8096487967846,20.8096487967846,178132.059613268,0.0,1.0
2019-12-13,27.31,27.51,27.14,27.29,108781,21.2691432874322,21.4249041317195,21.1367465697879,21.2535672030034,139676.952186195,0.0,1.0
2019-12-16,27.58,27.77,27.42,27.54,78639,21.47942042722,21.627393229293,21.3548117517902,21.4482682583626,100974.028947796,0.0,1.0
2019-12-17,27.94,27.97,27.67,27.67,90967,21.7597899469372,21.7831540735803,21.5495128071493,21.5495128071493,116803.424398761,0.0,1.0
2019-12-18,27.89,28.0,27.79,28.0,72282,21.7208497358654,21.8065182002234,21.6429693137217,21.8065182002234,92811.5154109868,0.0,1.0
2019-12-19,27.78,27.87,27.63,27.85,103944,21.6351812715073,21.7052736514366,21.5183606382919,21.6896975670079,133466.148666053,0.0,1.0
2019-12-20,27.77,27.83,27.64,27.8,466419,21.627393229293,21.6741214825792,21.5261486805062,21.6507573559361,598891.206752401,0.0,1.0
2019-12-23,27.54,27.8,27.34,27.77,82552,21.4482682583626,21.6507573559361,21.2925074140753,21.627393229293,105998.398220965,0.0,1.0
2019-12-24,27.61,27.63,27.49,27.59,34527,21.5027845538631,21.5183606382919,21.4093280472907,21.4872084694344,44333.349832533,0.0,1.0
2019-12-26,27.67,27.74,27.49,27.64,51011,21.5495128071493,21.6040291026499,21.4093280472907,21.5261486805062,65499.1313553839,0.0,1.0
2019-12-27,27.56,27.66,27.44,27.61,98278,21.4638443427913,21.541724764935,21.3703878362189,21.5027845538631,126190.892774978,0.0,1.0
2019-12-30,27.51,27.73,27.45,27.7,94782,21.4249041317195,21.5962410604355,21.3781758784333,21.5728769337924,121701.959736645,0.0,1.0
2019-12-31,27.5,27.61,27.4,27.43,83303,21.4171160895051,21.5027845538631,21.3392356673615,21.3625997940045,106962.697051568,0.0,1.0
2020-01-02,27.45,27.59,27.21,27.59,83369,21.3781758784333,21.4872084694344,21.1912628652885,21.4872084694344,107047.442354923,0.0,1.0
2020-01-03,27.26,27.38,26.98,27.11,94145,21.2302030763603,21.3236595829327,21.0121378943581,21.1133824431449,120884.039157292,0.0,1.0
2020-01-06,27.1,27.17,26.8,26.93,73573,21.1055944009305,21.160110696431,20.8719531344995,20.9731976832863,94469.1849054058,0.0,1.0
2020-01-07,26.93,27.19,26.77,27.06,89961,20.9731976832863,21.1756867808598,20.8485890078564,21.074442232073,115511.700532467,0.0,1.0
2020-01-08,27.09,27.21,26.9,26.9,133327,21.0978063587161,21.1912628652885,20.9498335566432,20.9498335566432,171194.500915867,0.0,1.0
2020-01-09,27.22,27.55,27.15,27.54,96516,21.1990509075029,21.4560563005769,21.1445346120023,21.4482682583626,123928.449979342,0.0,1.0
2020-01-10,27.15,27.28,27.01,27.14,86084,21.1445346120023,21.2457791607891,21.0355020210012,21.1367465697879,110533.55597022,0.0,1.0
2020-01-13,27.43,27.46,27.08,27.14,82279,21.3625997940045,21.3859639206476,21.0900183165018,21.1367465697879,105647.860829814,0.0,1.0
2020-01-14,27.39,27.58,27.26,27.43,130019,21.3314476251471,21.47942042722,21.2302030763603,21.3625997940045,166946.963590121,0.0,1.0
2020-01-15,27.14,27.38,26.75,27.25,89207,21.1367465697879,21.3236595829327,20.8330129234277,21.222415034146,114543.549642621,0.0,1.0
2020-01-16,27.52,27.58,27.31,27.31,87195,21.4326921739338,21.47942042722,21.2691432874322,21.2691432874322,111960.101910033,0.0,1.0
2020-01-17,27.37,27.76,27.34,27.76,97992,21.3158715407184,21.6196051870786,21.2925074140753,21.6196051870786,125823.663127105,0.0,1.0
2020-01-21,27.21,27.38,27.1,27.13,153114,21.1912628652885,21.3236595829327,21.1055944009305,21.1289585275736,196601.399665724,0.0,1.0
2020-01-22,27.2,27.36,27.13,27.31,98486,21.1834748230741,21.308083498504,21.1289585275736,21.2691432874322,126457.968882522,0.0,1.0
2020-01-23,26.98,27.09,26.6,26.88,142232,21.1834748230741,21.2698418442208,20.8851160227492,21.1049593493044,181151.552899154,0.22,1.0
2020-01-24,26.73,27.0,26.54,26.96,67513,20.9871861386498,21.1991779178281,20.8380067384873,21.1677717283202,85986.8720884228,0.0,1.0
2020-01-27,26.66,26.79,26.0,26.38,120194,20.932225307011,21.0342954229116,20.4140231801308,20.7123819804557,153083.200328765,0.0,1.0
2020-01-28,26.52,26.94,26.47,26.87,70515,20.8223036437334,21.1520686335662,20.7830459068485,21.0971078019274,89810.3222389039,0.0,1.0
2020-01-29,25.98,27.13,25.95,26.94,146137,20.3983200853768,21.3012480337287,20.3747654432459,21.1520686335662,186125.094817085,0.0,1.0
2020-01-30,26.11,26.11,23.8206,24.2,118120,20.5003902012775,20.5003902012775,18.7028569447932,19.0007446522755,150441.682803082,0.0,1.0
2020-01-31,25.5,26.0,25.46,25.99,133523,20.0214458112821,20.4140231801308,19.9900396217742,20.4061716327538,170059.471833017,0.0,1.0
2020-02-03,25.28,25.53,25.07,25.38,145609,19.8487117689887,20.045000453413,19.6838292740722,19.9272272427584,185452.615909871,0.0,1.0
2020-02-04,25.66,25.85,25.55,25.55,103205,20.1470705693137,20.2962499694762,20.0607035481669,20.0607035481669,131445.427308602,0.0,1.0
2020-02-05,26.26,26.33,25.9168,25.935,108116,20.6181634119321,20.6731242435709,20.3486983059543,20.3629881221804,137700.245326262,0.0,1.0
2020-02-06,25.94,26.54,25.94,26.36,78597,20.3669138958689,20.8380067384873,20.3669138958689,20.6966788857018,100103.834602725,0.0,1.0
2020-02-07,25.88,26.04,25.77,25.82,83345,20.3198046116071,20.4454293696386,20.2334375904604,20.2726953273452,106151.050230468,0.0,1.0
2020-02-10,25.88,25.91,25.69,25.76,47055,20.3198046116071,20.343359253738,20.1706252114446,20.2255860430834,59930.8617024977,0.0,1.0
2020-02-11,25.99,26.23,25.89,25.92,160445,20.4061716327538,20.5946087698011,20.327656158984,20.351210801115,204348.254295128,0.0,1.0
2020-02-12,25.89,26.26,25.86,26.21,77338,20.327656158984,20.6181634119321,20.3041015168531,20.5789056750472,98500.3290266238,0.0,1.0
2020-02-13,26.06,26.06,25.81,25.81,47419,20.4611324643926,20.4611324643926,20.2648437799683,20.2648437799683,60394.4645855008,0.0,1.0
2020-02-14,25.74,26.1,25.72,26.05,36346,20.2098829483294,20.4925386539005,20.1941798535755,20.4532809170156,46291.5120484325,0.0,1.0
2020-02-18,25.85,25.85,25.51,25.72,128081,20.2962499694762,20.2962499694762,20.0292973586591,20.1941798535755,163128.354005262,0.0,1.0
2020-02-19,25.7,25.94,25.66,25.87,59441,20.1784767588215,20.3669138958689,20.1470705693137,20.3119530642301,75706.0960675418,0.0,1.0
2020-02-20,25.76,25.87,25.51,25.61,51410,20.2255860430834,20.3119530642301,20.0292973586591,20.1078128324288,65477.539052713,0.0,1.0
2020-02-21,25.59,25.8,25.44,25.77,52570,20.0921097376748,20.2569922325913,19.9743365270202,20.2334375904604,66954.9548337119,0.0,1.0
2020-02-24,24.81,25.03,24.72,24.95,70174,19.4796890422709,19.6524230845643,19.4090251158782,19.5896107055485,89376.0129446623,0.0,1.0
2020-02-25,24.07,24.86,23.96,24.76,115877,18.8986745363749,19.5189467791558,18.8123075152282,19.4404313053861,147584.92108172,0.0,1.0
2020-02-26,23.96,24.47,23.9,24.18,57642,18.8123075152282,19.2127364314538,18.7651982309663,18.9850415575216,73414.8279726995,0.0,1.0
2020-02-27,22.71,23.75,22.66,23.52,195378,17.8308640931065,18.6474250203117,17.7916063562216,18.4668394306414,248840.121086189,0.0,1.0
2020-02-28,22.07,22.49,21.51,22.05,261029,17.3283650609802,17.6581300508131,16.8886784078697,17.3126619662263,332455.48611925,0.0,1.0
2020-03-02,22.95,23.01,21.85,21.95,194251,18.0193012301539,18.0664105144157,17.1556310186868,17.2341464924565,247404.73523689,0.0,1.0
2020-03-03,21.85,22.89,21.7,22.7,192182,17.1556310186868,17.972191945892,17.0378578080322,17.8230125457295,244769.585882678,0.0,1.0
2020-03-04,21.8,22.09,21.53,22.09,331601,17.1163732818019,17.3440681557342,16.9043815026237,17.3440681557342,422338.405512911,0.0,1.0
2020-03-05,21.13,21.82,20.9,21.48,159964,16.5903196075447,17.1320763765559,16.4097340178743,16.8651237657388,203735.636199732,0.0,1.0
2020-03-06,20.85,21.15,20.02,20.19,199793,16.3704762809895,16.6060227022987,15.7187978487007,15.8522741541092,254463.216494041,0.0,1.0
2020-03-09,18.07,20.15,17.72,19.61,277430,14.1877461101909,15.8208679646013,13.9129419519968,15.3968844062448,353344.36217456,0.0,1.0
2020-03-10,19.18,19.23,17.82,18.71,187975,15.0592678690349,15.0985256059198,13.9914574257665,14.6902451423172,239411.40640797,0.0,1.0
2020-03-11,18.09,19.0,17.87,18.77,201144,14.2034492049448,14.9179400162494,14.0307151626514,14.737354426579,256183.896425188,0.0,1.0
2020-03-12,15.94,17.27,14.46,17.27,436834,12.5153665188955,13.559622320033,11.3533375071035,13.559622320033,556366.763169674,0.0,1.0
2020-03-13,17.73,17.76,16.49,16.96,246479,13.9207934993738,13.9443481415047,12.9472016246291,13.3162243513468,313924.107142066,0.0,1.0
2020-03-16,15.89,17.1,15.89,15.9,249726,12.4761087820107,13.4261460146245,12.4761087820107,12.4839603293877,318059.597694569,0.0,1.0
2020-03-17,17.47,17.65,15.5,16.06,289942,13.7166532675725,13.857981120358,12.1698984343087,12.6095850874192,369280.074460643,0.0,1.0
2020-03-18,14.27,16.82,13.9,16.51,305911,11.204158106941,13.2063026880692,10.913650853993,12.962904719383,389618.740500962,0.0,1.0
2020-03-19,15.4,15.79,11.0,14.11,336248,12.091382960539,12.3975933082409,8.6367021146707,11.0785333489094,428256.984076962,0.0,1.0
2020-03-20,14.17,15.95,13.76,15.42,310887,11.1256426331713,12.5232180662725,10.8037291907154,12.1070860552929,395956.344747728,0.0,1.0
2020-03-23,14.38,14.54,13.1,14.23,212232,11.2905251280877,11.4161498861193,10.2855270638351,11.1727519174331,270305.953476666,0.0,1.0
2020-03-24,15.6,16.28,14.74,15.25,199026,12.2484139080785,12.7823191297126,11.5731808336587,11.9736097498844,253486.33899057,0.0,1.0
2020-03-25,15.19,15.75,14.75,15.69,176445,11.9265004656225,12.3661871187331,11.5810323810357,12.3190778344712,224726.40299856,0.0,1.0
2020-03-26,16.74,16.8,15.24,15.3,210292,13.1434903090534,13.1905995933153,11.9657582025074,12.0128674867693,267835.102946375,0.0,1.0
2020-03-27,16.39,17.02,15.26,15.7,172808,12.8686861508593,13.3633336356087,11.9814612972614,12.3269293818482,220094.195071412,0.0,1.0
2020-03-30,16.65,16.71,15.86,16.58,191655,13.0728263826607,13.1199356669225,12.4525541398798,13.0178655510218,244098.380609758,0.0,1.0
2020-03-31,17.11,17.14,16.33,16.53,262583,13.4339975620014,13.4575522041323,12.8215768665975,12.978607814137,334434.713812071,0.0,1.0
2020-04-01,15.96,16.7,15.82,16.36,230801,12.5310696136495,13.1120841195455,12.4211479503719,12.8451315087284,293956.068681292,0.0,1.0
2020-04-02,16.0,16.6,15.44,15.78,223179,12.5624758031574,13.0335686457758,12.1227891500469,12.389741760864,284248.428092694,0.0,1.0
2020-04-03,15.36,16.2,14.97,15.76,115782,12.0599767710311,12.7195067506969,11.7537664233291,12.37403866611,147463.925823793,0.0,1.0
2020-04-06,16.46,16.52,15.49,16.14,232931,12.9236469824982,12.97075626676,12.1620468869317,12.672397466435,296668.909727435,0.0,1.0
2020-04-07,16.36,17.91,15.95,17.04,286812,12.8451315087284,14.0621213521593,12.5232180662725,13.3790367303626,365293.599120536,0.0,1.0
2020-04-08,16.65,16.83,16.31,16.63,233607,13.0728263826607,13.2141542354462,12.8058737718436,13.0571232879067,297529.886510155,0.0,1.0
2020-04-09,19.2,21.16,18.15,19.62,309559,15.0749709637889,16.6138742496756,14.2505584892067,15.4047359536217,394264.958405344,0.0,1.0
2020-04-13,18.13,19.5,17.8,19.1,224163,14.2348553944527,15.3105173850981,13.9757543310126,14.9964554900191,285501.684237956,0.0,1.0
2020-04-14,17.52,19.05,17.05,18.76,179661,13.7559110044573,14.9571977531343,13.3868882777396,14.729502879202,228822.41088795,0.0,1.0
2020-04-15,16.25,16.77,16.16,16.71,163815,12.7587644875817,13.1670449511843,12.688100561189,13.1199356669225,208640.401865789,0.0,1.0
2020-04-16,15.72,16.38,15.42,16.23,229585,12.3426324766021,12.8608346034824,12.1070860552929,12.7430613928278,292407.329379832,0.0,1.0
2020-04-17,16.64,16.88,16.14,16.46,292336,13.0649748352837,13.253411972331,12.672397466435,12.9236469824982,372329.154960395,0.0,1.0
2020-04-20,16.48,16.95,16.14,16.19,101427,12.9393500772521,13.3083728039699,12.672397466435,12.7116552033199,129180.905533934,0.0,1.0
2020-04-21,16.16,16.47,15.8,15.81,141338,12.688100561189,12.9314985298751,12.4054448556179,12.4132964029949,180012.923840349,0.0,1.0
2020-04-22,16.23,16.66,16.14,16.55,165912,12.7430613928278,13.0806779300376,12.672397466435,12.9943109088909,211311.212980231,0.0,1.0
2020-04-23,16.18,16.58,15.95,16.15,168381,12.8765376982363,13.1948699033843,12.6934966802762,12.8526627828502,211578.969739137,0.22,1.0
2020-04-24,16.44,16.64,16.05,16.2,88088,13.0834536315825,13.2426197341565,12.7730797315632,12.8924543084937,110686.88442509,0.0,1.0
2020-04-27,17.35,17.53,16.48,16.66,223397,13.8076593982942,13.9509088906108,13.1152868520973,13.2585363444139,280709.267095539,0.0,1.0
2020-04-28,17.74,18.23,17.19,18.07,120904,14.1180332983135,14.5079902496198,13.680326516235,14.3806573675606,151921.794961074,0.0,1.0
2020-04-29,19.2,19.7,17.9,18.74,360932,15.2799458471037,15.6778611035387,14.2453661803727,14.9138638111835,453528.727741765,0.0,1.0
2020-04-30,18.42,19.0,18.28,18.62,222456,14.6591980470651,15.1207797445297,14.5477817752633,14.8183641496391,279526.854528061,0.0,1.0
2020-05-01,17.75,18.92,17.37,17.89,292880,14.1259916034422,15.0571133035001,13.8235760085516,14.237407875244,368018.058196581,0.0,1.0
2020-05-04,17.45,17.52,17.0,17.52,212134,13.8872424495812,13.9429505854821,13.5291187187897,13.9429505854821,266556.756205523,0.0,1.0
2020-05-05,16.86,18.53,16.77,17.87,170228,13.4177024469879,14.7467394034808,13.3460777008296,14.2214912649866,213899.815660638,0.0,1.0
2020-05-06,16.25,17.25,16.22,16.84,120647,12.9322458341372,13.7280763470072,12.9083709187511,13.4017858367305,151598.861879415,0.0,1.0
2020-05-07,16.3,16.87,16.22,16.54,204898,12.9720373597807,13.4256607521166,12.9083709187511,13.1630366828695,257464.367960814,0.0,1.0
2020-05-08,16.95,17.18,16.55,16.8,289406,13.4893271931462,13.6723682111063,13.1709949879982,13.3699526162157,363652.807123872,0.0,1.0
2020-05-11,16.15,17.28,16.06,16.62,204483,12.8526627828502,13.7519512623933,12.7810380366919,13.2267031238991,256942.900144126,0.0,1.0
2020-05-12,15.27,16.54,15.23,16.21,130542,12.1523319315246,13.1630366828695,12.1204987110098,12.9004126136224,164032.413797795,0.0,1.0
2020-05-13,15.03,15.23,14.57,15.04,207193,11.9613326084358,12.1204987110098,11.5952505725156,11.9692909135645,260348.147814547,0.0,1.0
2020-05-14,15.09,15.2,14.25,14.55,196116,12.009082439208,12.0966237956237,11.3405848083973,11.5793339622582,246429.355030323,0.0,1.0
2020-05-15,15.26,15.38,14.79,15.01,285556,12.1443736263959,12.2398732879403,11.770333285347,11.9454159981784,358815.093643756,0.0,1.0
2020-05-18,16.54,16.65,15.81,16.11,287585,13.1630366828695,13.2505780392852,12.5820804084744,12.8208295623354,361364.631475225,0.0,1.0
2020-05-19,15.45,16.36,15.45,16.28,289699,12.2955814238412,13.0197871905529,12.2955814238412,12.9561207495233,364020.975967944,0.0,1.0
2020-05-20,16.7,16.78,15.73,15.73,278762,13.2903695649287,13.3540360059583,12.5184139674448,12.5184139674448,350278.100037542,0.0,1.0
2020-05-21,16.71,17.03,16.46,16.54,275360,13.2983278700574,13.5529936341758,13.0993702418399,13.1630366828695,346003.320489656,0.0,1.0
2020-05-22,16.59,16.83,16.27,16.83,99804,13.202828208513,13.3938275316018,12.9481624443946,13.3938275316018,125408.611992118,0.0,1.0
2020-05-26,17.64,17.87,17.29,17.4,166263,14.0384502470265,14.2214912649866,13.759909567522,13.8474509239377,208917.599050594,0.0,1.0
2020-05-27,19.01,19.13,18.04,18.35,177618,15.1287380496584,15.2242377112028,14.3567824521745,14.6034899111642,223185.712444551,0.0,1.0
2020-05-28,18.46,19.39,18.34,19.39,241399,14.6910312675799,15.431153644549,14.5955316060355,15.431153644549,303329.661399195,0.0,1.0
2020-05-29,17.91,18.16,17.62,17.96,210935,14.2533244855014,14.4522821137189,14.0225336367691,14.2931160111449,265050.154007429,0.0,1.0
2020-06-01,17.36,18.05,17.35,17.82,183755,13.8156177034229,14.3647407573032,13.8076593982942,14.1816997393431,230897.153386755,0.0,1.0
2020-06-02,17.56,17.84,16.94,17.45,156328,13.9747838059969,14.1976163496005,13.4813688880175,13.8872424495812,196433.785173979,0.0,1.0
2020-06-03,18.65,18.88,18.0,18.09,182532,14.8422390650252,15.0252800829853,14.3249492316597,14.396573977818,229360.394013719,0.0,1.0
2020-06-04,18.97,18.97,18.25,18.46,239669,15.0969048291436,15.0969048291436,14.5239068598772,14.6910312675799,301155.831705532,0.0,1.0
2020-06-05,20.21,20.68,19.36,19.5,176936,16.0837346651023,16.4577750061512,15.4072787291629,15.5186950009647,222328.746056646,0.0,1.0
2020-06-08,20.79,20.85,20.25,20.69,111830,16.5453163625669,16.5930661933391,16.1155678856171,16.4657333112799,140519.869735468,0.0,1.0
2020-06-09,20.19,20.64,19.72,20.21,143122,16.0678180548449,16.4259417856364,15.6937777137961,16.0837346651023,179839.799662699,0.0,1.0
2020-06-10,18.77,20.01,18.72,20.01,113192,14.9377387265696,15.9245685625284,14.8979472009261,15.9245685625284,142231.289413368,0.0,1.0
2020-06-11,17.09,17.87,16.99,17.68,241071,13.600743464948,14.2214912649866,13.521160413661,14.0702834675413,302917.513341669,0.0,1.0
2020-06-12,17.5,17.99,16.95,17.96,142542,13.9270339752247,14.316990926531,13.4893271931462,14.2931160111449,179111.001268291,0.0,1.0
2020-06-15,17.69,17.79,16.68,16.68,143452,14.07824177267,14.157824823957,13.2744529546713,13.2744529546713,180254.460818137,0.0,1.0
2020-06-16,18.5,18.8,17.92,18.53,170781,14.7228644880947,14.9616136419557,14.2612827906301,14.7467394034808,214594.687233236,0.0,1.0
2020-06-17,17.79,18.55,17.75,18.35,225428,14.157824823957,14.7626560137382,14.1259916034422,14.6034899111642,283261.318024921,0.0,1.0
2020-06-18,17.8,18.1,17.29,17.3,103274,14.1657831290857,14.4045322829467,13.759909567522,13.7678678726507,129768.836869003,0.0,1.0
2020-06-19,18.26,18.48,17.34,17.95,790386,14.5318651650059,14.7069478778373,13.7997010931655,14.2851577060162,993158.703037976,0.0,1.0
2020-06-22,18.24,18.28,17.68,17.95,165088,14.5159485547485,14.5477817752633,14.0702834675413,14.2851577060162,207441.154027441,0.0,1.0
2020-06-23,18.08,18.68,17.97,18.6,176977,14.3886156726893,14.8661139804113,14.3010743162736,14.8024475393817,222380.264563836,0.0,1.0
2020-06-24,17.31,18.15,17.11,17.86,223217,13.7758261777794,14.4443238085902,13.6166600752054,14.2135329598579,280483.088283482,0.0,1.0
2020-06-25,17.83,18.09,17.07,17.21,176152,14.1896580444718,14.396573977818,13.5848268546906,13.6962431264924,221343.611675239,0.0,1.0
2020-06-26,17.26,17.7,16.83,17.48,543774,13.7360346521359,14.0862000777987,13.3938275316018,13.9111173649673,683278.651931807,0.0,1.0
2020-06-29,18.25,18.31,17.47,17.6,170945,14.5239068598772,14.5716566906494,13.9031590598386,14.0066170265117,214800.761262,0.0,1.0
2020-06-30,18.65,18.74,18.11,18.14,163903,14.8422390650252,14.9138638111835,14.4124905880754,14.4363655034615,205952.14351473,0.0,1.0
2020-07-01,17.97,19.15,17.9,18.62,248531,14.3010743162736,15.2401543214602,14.2453661803727,14.8183641496391,312291.368552494,0.0,1.0
2020-07-02,17.73,18.73,17.63,18.52,156816,14.1100749931848,14.9059055060548,14.0304919418978,14.7387810983521,197046.981064446,0.0,1.0
2020-07-06,17.85,18.35,17.62,18.23,99517,14.2055746547292,14.6034899111642,14.0225336367691,14.5079902496198,125047.982441782,0.0,1.0
2020-07-07,17.17,17.8,17.08,17.8,110209,13.6644099059776,14.1657831290857,13.5927851598193,14.1657831290857,138483.003877994,0.0,1.0
2020-07-08,17.06,17.34,16.68,17.09,158051,13.5768685495619,13.7997010931655,13.2744529546713,13.600743464948,198598.819024952,0.0,1.0
2020-07-09,16.27,16.99,16.18,16.99,131430,12.9481624443946,13.521160413661,12.8765376982363,13.521160413661,165148.229270611,0.0,1.0
2020-07-10,17.06,17.06,16.32,16.32,122800,13.5768685495619,13.5768685495619,12.9879539700381,12.9879539700381,154304.211781413,0.0,1.0
2020-07-13,17.45,17.75,16.87,17.32,142087,13.8872424495812,14.1259916034422,13.4256607521166,13.7837844829081,178539.271493368,0.0,1.0
2020-07-14,17.11,17.54,16.79,17.37,110684,13.6166600752054,13.9588671957395,13.361994311087,13.8235760085516,139079.864632035,0.0,1.0
2020-07-15,18.0,18.12,17.55,17.65,161744,14.3249492316597,14.4204488932041,13.9668255008682,14.0464085521552,203239.254318997,0.0,1.0
2020-07-16,17.89,18.28,17.69,17.88,120146,14.237407875244,14.5477817752633,14.07824177267,14.2294495701153,150969.330852521,0.0,1.0
2020-07-17,17.5,18.07,17.43,17.76,98282,13.9270339752247,14.3806573675606,13.8713258393238,14.1339499085709,123496.144481277,0.0,1.0
2020-07-20,17.14,17.51,17.04,17.31,133691,13.6405349905915,13.9349922803534,13.5609519393045,13.7758261777794,167989.286459844,0.0,1.0
2020-07-21,17.98,18.0,17.32,17.32,175966,14.3090326214023,14.3249492316597,13.7837844829081,13.7837844829081,221109.893569446,0.0,1.0
2020-07-22,17.49,17.81,17.33,17.77,126794,13.919075670096,14.1737414342144,13.7917427880368,14.1419082136996,159322.868311176,0.0,1.0
2020-07-23,17.77,17.84,17.06,17.09,187294,14.316990926531,14.373388752353,13.7449558360506,13.7691263328314,232466.053591781,0.22,1.0
2020-07-24,17.49,18.04,17.43,17.84,109052,14.0913996232429,14.5345253975588,14.0430586296812,14.373388752353,135353.444724823,0.0,1.0
2020-07-27,16.93,17.7,16.87,17.4,75149,13.6402170166668,14.260593100709,13.5918760231051,14.0188881329003,93273.6310899912,0.0,1.0
2020-07-28,16.82,17.19,16.77,16.78,100372,13.5515918618037,13.8496946554343,13.5113077005022,13.5193645327625,124579.979770384,0.0,1.0
2020-07-29,17.84,17.87,16.83,17.19,180912,14.373388752353,14.3975592491339,13.559648694064,13.8496946554343,224544.826248552,0.0,1.0
2020-07-30,17.51,17.6,17.09,17.38,153551,14.1075132877635,14.1800247781061,13.7691263328314,14.0027744683798,190584.8291727,0.0,1.0
2020-07-31,17.1,17.42,16.69,17.42,193540,13.7771831650917,14.0350017974209,13.4468530424199,14.0350017974209,240218.480101623,0.0,1.0
2020-08-03,17.23,17.41,16.95,17.21,144857,13.8819219844755,14.0269449651606,13.6563306811874,13.8658083199549,179793.987661882,0.0,1.0
2020-08-04,17.14,17.27,16.87,17.27,125367,13.8094104941329,13.9141493135166,13.5918760231051,13.9141493135166,155603.338818333,0.0,1.0
2020-08-05,17.5,17.59,17.13,17.29,204390,14.0994564555032,14.1719679458458,13.8013536618726,13.9302629780372,253685.311294672,0.0,1.0
2020-08-06,17.48,17.59,17.27,17.5,87762,14.0833427909826,14.1719679458458,13.9141493135166,14.0994564555032,108928.667204085,0.0,1.0
2020-08-07,18.18,18.22,17.26,17.3,179474,14.6473210492028,14.6795483782439,13.9060924812563,13.9383198102975,222760.005671999,0.0,1.0
2020-08-10,18.51,18.8825,18.25,18.31,229237,14.9131965137923,15.213313515488,14.7037188750248,14.7520598685865,284524.975318051,0.0,1.0
2020-08-11,18.75,19.31,18.61,18.89,181229,15.1065604880392,15.5577430946153,14.9937648363951,15.2193561396832,224938.281132257,0.0,1.0
2020-08-12,18.68,19.255,18.42,19.17,191328,15.0501626622172,15.5134305171837,14.8406850234497,15.4449474429712,237472.984193878,0.0,1.0
2020-08-13,18.24,18.59,18.1,18.49,103627,14.6956620427645,14.9776511718746,14.5828663911205,14.8970828492717,128620.029128298,0.0,1.0
2020-08-14,18.59,18.92,18.07,18.09,218100,14.9776511718746,15.2435266364641,14.5586958943396,14.5748095588602,270701.924719251,0.0,1.0
2020-08-17,18.49,18.69,18.19,18.6,120019,14.8970828492717,15.0582194944774,14.6553778814631,14.9857080041349,148965.494281888,0.0,1.0
2020-08-18,17.82,18.45,17.755,18.45,96624,14.3572750878324,14.8648555202305,14.3049056781406,14.8648555202305,119928.02739144,0.0,1.0
2020-08-19,17.84,18.17,17.78,17.79,63920,14.373388752353,14.6392642169425,14.3250477587913,14.3331045910516,79336.3916921346,0.0,1.0
2020-08-20,17.62,17.7,17.17,17.53,81071,14.1961384426267,14.260593100709,13.8335809909137,14.1236269522841,100623.914437939,0.0,1.0
2020-08-21,17.395,17.635,17.28,17.59,143245,14.0148597167702,14.2082236910171,13.9222061457769,14.1719679458458,177793.201313201,0.0,1.0
2020-08-24,18.01,18.05,17.4,17.5,86338,14.5103549007779,14.542582229819,14.0188881329003,14.0994564555032,107161.22318391,0.0,1.0
2020-08-25,18.07,18.3999,17.81,18.22,72402,14.5586958943396,14.8244907906065,14.3492182555721,14.6795483782439,89864.1024920829,0.0,1.0
2020-08-26,17.63,18.18,17.54,17.99,105959,14.204195274887,14.6473210492028,14.1316837845444,14.4942412362573,131514.466947855,0.0,1.0
2020-08-27,18.03,18.11,17.56,17.63,91973,14.5264685652985,14.5909232233808,14.1477974490649,14.204195274887,114155.287126106,0.0,1.0
2020-08-28,18.04,18.27,17.81,18.27,104345,14.5345253975588,14.7198325395454,14.3492182555721,14.7198325395454,129511.198233976,0.0,1.0
2020-08-31,17.815,18.11,17.78,17.78,198415,14.3532466717023,14.5909232233808,14.3250477587913,14.3250477587913,246269.245269006,0.0,1.0
2020-09-01,17.725,17.91,17.61,17.62,89308,14.2807351813597,14.429786578175,14.1880816103664,14.1961384426267,110847.53550127,0.0,1.0
2020-09-02,17.83,17.9,17.58,17.63,99225,14.3653319200927,14.4217297459147,14.1639111135855,14.204195274887,123156.343329976,0.0,1.0
2020-09-03,17.84,18.44,17.75,17.91,178966,14.373388752353,14.8567986879703,14.3008772620104,14.429786578175,222129.484911993,0.0,1.0
2020-09-04,18.12,18.4,17.91,18.28,144839,14.5989800556411,14.8245713589291,14.429786578175,14.7278893718057,179771.64637511,0.0,1.0
2020-09-08,17.7,18.03,17.46,18.03,221418,14.260593100709,14.5264685652985,14.0672291264621,14.5264685652985,274820.168580867,0.0,1.0
2020-09-09,17.43,17.94,17.34,17.8,133253,14.0430586296812,14.4539570749559,13.9705471393386,14.3411614233119,165391.304789612,0.0,1.0
2020-09-10,17.08,17.54,17.01,17.48,101742,13.7610695005711,14.1316837845444,13.7046716747491,14.0833427909826,126280.399930244,0.0,1.0
2020-09-11,16.85,17.08,16.73,17.08,108382,13.5757623585845,13.7610695005711,13.4790803714611,13.7610695005711,134521.85238387,0.0,1.0
2020-09-14,17.23,17.35,16.76,16.92,116341,13.8819219844755,13.9786039715989,13.5032508682419,13.6321601844065,144400.424684834,0.0,1.0
2020-09-15,17.01,17.33,16.92,17.3,100996,13.7046716747491,13.9624903070783,13.6321601844065,13.9383198102975,125354.477711809,0.0,1.0
2020-09-16,17.12,17.33,16.76,17.02,110053,13.7932968296123,13.9624903070783,13.5032508682419,13.7127285070094,136595.868505859,0.0,1.0
2020-09-17,16.97,17.12,16.8,16.8,95121,13.672444345708,13.7932968296123,13.5354781972831,13.5354781972831,118062.529945988,0.0,1.0
2020-09-18,16.93,17.19,16.79,17.19,512606,13.6402170166668,13.8496946554343,13.5274213650228,13.8496946554343,636237.647054732,0.0,1.0
2020-09-21,16.13,16.97,15.97,16.51,355240,12.9956704358438,13.672444345708,12.8667611196792,13.3018300617348,440917.706268992,0.0,1.0
2020-09-22,15.74,16.44,15.61,16.18,148671,12.6814539776926,13.2454322359127,12.5767151583089,13.0359545971453,184527.858092324,0.0,1.0
2020-09-23,15.31,16.15,15.29,15.75,190743,12.3350101905002,13.0117841003644,12.3188965259797,12.6895108099529,236746.892373794,0.0,1.0
2020-09-24,15.59,15.92,15.29,15.41,140165,12.5606014937883,12.8264769583778,12.3188965259797,12.4155785131031,173970.358910013,0.0,1.0
2020-09-25,15.69,15.73,15.07,15.07,155202,12.6411698163912,12.6733971454323,12.1416462162533,12.1416462162533,192634.02164272,0.0,1.0
2020-09-28,16.17,16.43,15.97,16.05,178984,13.027897764885,13.2373754036525,12.8667611196792,12.9312157777615,222151.826198764,0.0,1.0
2020-09-29,16.08,16.12,15.6,16.08,124462,12.9553862745424,12.9876136035835,12.5686583260486,12.9553862745424,154480.068566747,0.0,1.0
2020-09-30,15.89,16.27,15.8,16.07,224783,12.8023064615969,13.1084660874879,12.7297949712543,12.9473294422821,278996.748024611,0.0,1.0
2020-10-01,16.23,16.24,15.73,15.89,158052,13.0762387584467,13.084295590707,12.6733971454323,12.8023064615969,196171.392048268,0.0,1.0
2020-10-02,16.47,16.55,15.95,16.0,166557,13.2696027326936,13.3340573907759,12.8506474551587,12.8909316164601,206727.65004798,0.0,1.0
2020-10-05,16.91,16.97,16.52,16.72,136412,13.6241033521463,13.672444345708,13.309886893995,13.4710235392008,169312.200618076,0.0,1.0
2020-10-06,16.96,17.62,16.93,17.1,124661,13.6643875134477,14.1961384426267,13.6402170166668,13.7771831650917,154727.063903836,0.0,1.0
2020-10-07,17.26,17.44,17.06,17.17,198700,13.9060924812563,14.0511154619415,13.7449558360506,13.8335809909137,246622.982309562,0.0,1.0
2020-10-08,17.5,17.6,17.17,17.42,119594,14.0994564555032,14.1800247781061,13.8335809909137,14.0350017974209,148437.991677553,0.0,1.0
2020-10-09,17.34,17.72,17.26,17.72,119579,13.9705471393386,14.2767067652295,13.9060924812563,14.2767067652295,148419.373938576,0.0,1.0
2020-10-12,17.7,17.78,17.19,17.31,130078,14.260593100709,14.3250477587913,13.8496946554343,13.9463766425578,161450.550039572,0.0,1.0
2020-10-13,17.19,17.5,17.15,17.5,109018,13.8496946554343,14.0994564555032,13.8174673263932,14.0994564555032,135311.244516476,0.0,1.0
2020-10-14,16.73,17.34,16.7,17.12,105218,13.4790803714611,13.9705471393386,13.4549098746802,13.7932968296123,130594.750642413,0.0,1.0
2020-10-15,17.41,17.43,16.62,16.73,131306,14.0269449651606,14.0430586296812,13.3904552165979,13.4790803714611,162974.722270455,0.0,1.0
2020-10-16,17.49,17.6,17.115,17.34,136739,14.0913996232429,14.1800247781061,13.7892684134822,13.9705471393386,169718.067327766,0.0,1.0
2020-10-19,17.56,17.815,17.47,17.65,113804,14.1477974490649,14.3532466717023,14.0752859587224,14.2203089394075,141251.544432599,0.0,1.0
2020-10-20,17.91,18.17,17.76,17.79,140080,14.429786578175,14.6392642169425,14.3089340942707,14.3331045910516,173864.858389146,0.0,1.0
2020-10-21,18.1,18.205,17.82,17.92,98830,14.5828663911205,14.6674631298535,14.3572750878324,14.4378434104353,122666.076203593,0.0,1.0
2020-10-22,18.58,18.61,17.7402,17.96,199194,15.1468446493406,15.1713013414547,14.4622203147595,14.6414063456489,244342.937798673,0.22,1.0
2020-10-23,18.7,18.94,17.99,18.68,147834,15.2446714177971,15.44032495471,14.665863037763,15.2283669563876,181341.776692717,0.0,1.0
2020-10-26,18.5,18.53,18.2,18.35,135564,15.081626803703,15.1060834958171,14.8370598825618,14.9593433431324,166290.681545324,0.0,1.0
2020-10-27,17.77,18.54,17.54,18.54,99176,14.4865139622596,15.1142357265218,14.2990126560514,15.1142357265218,121655.045830302,0.0,1.0
2020-10-28,17.52,18.75,17.36,18.75,167436,14.2827081946419,15.2854325713206,14.1522725033667,15.2854325713206,205386.729184909,0.0,1.0
2020-10-29,17.69,17.79,17.22,17.38,143184,14.4212961166219,14.502818423669,14.0381412735008,14.1685769647761,175637.816429036,0.0,1.0
2020-10-30,17.99,18.21,17.32,17.62,235234,14.665863037763,14.8452121132665,14.1196635805479,14.364230501689,288551.696487511,0.0,1.0
2020-11-02,17.98,18.34,17.89,18.3,187989,14.6577108070583,14.9511911124277,14.584340730716,14.9185821896089,230598.233550383,0.0,1.0
2020-11-03,18.86,18.93,18.41,18.41,288225,15.3751071090723,15.4321727240053,15.0082567273606,15.0082567273606,353553.53698918,0.0,1.0
2020-11-04,17.25,18.36,17.11,18.36,120518,14.0625979656149,14.9674955738371,13.9484667357491,14.9674955738371,147834.38345342,0.0,1.0
2020-11-05,17.92,18.12,17.22,17.22,121148,14.6087974228301,14.7718420369242,14.0381412735008,14.0381412735008,148607.17806979,0.0,1.0
2020-11-06,17.7,18.1,17.63,18.08,184474,14.4294483473266,14.7555375755148,14.3723827323937,14.7392331141054,226286.530254288,0.0,1.0
2020-11-09,20.38,20.85,18.91,19.16,226574,16.6142461761874,16.9974010193085,15.4158682625958,15.6196740302135,277928.837157728,0.0,1.0
2020-11-10,20.86,21.23,20.28,20.57,206641,17.0055532500132,17.3071857860872,16.5327238691403,16.7691385595768,253477.860827413,0.0,1.0
2020-11-11,20.33,20.96,19.92,20.96,131453,16.5734850226639,17.0870755570602,16.239243563771,17.0870755570602,161247.890008981,0.0,1.0
2020-11-12,19.66,19.95,19.36,19.91,123592,16.0272855654487,16.2637002558851,15.7827186443075,16.2310913330663,151605.130518056,0.0,1.0
2020-11-13,20.05,20.2206,19.72,19.99,117157,16.3452225629321,16.4842996187544,16.0761989496769,16.2963091787039,143711.585507993,0.0,1.0
2020-11-16,21.12,21.34,20.445,20.68,190889,17.2175112483355,17.396860323839,16.667235675768,16.8588130973285,234155.542101926,0.0,1.0
2020-11-17,21.04,21.14,20.44,20.65,207066,17.1522934026979,17.2338157097449,16.6631595604156,16.8343564052144,253999.190528932,0.0,1.0
2020-11-18,20.61,21.35,20.59,21.15,144538,16.8017474823956,17.4050125545437,16.7854430209862,17.2419679404496,177298.711525169,0.0,1.0
2020-11-19,20.62,20.71,20.21,20.45,101035,16.8098997131003,16.8832697894426,16.4756582542074,16.6713117911203,123935.403277654,0.0,1.0
2020-11-20,20.52,20.5936,20.085,20.23,100220,16.7283774060532,16.7883778240399,16.3737553703986,16.4919627156168,122935.676908858,0.0,1.0
2020-11-23,20.86,21.12,20.67,20.7,143971,17.0055532500132,17.2175112483355,16.8506608666238,16.8751175587379,176603.196370437,0.0,1.0
2020-11-24,21.94,22.16,21.01,21.16,264715,17.8859941661213,18.0653432416247,17.1278367105838,17.2501201711543,324714.804559252,0.0,1.0
2020-11-25,21.3,21.81,21.09,21.61,113925,17.3642514010202,17.7800151669601,17.1930545562214,17.616970552866,139747.026460204,0.0,1.0
2020-11-27,21.01,21.32,20.7,21.16,60200,17.1278367105838,17.3805558624296,16.8751175587379,17.2501201711543,73844.8188975576,0.0,1.0
2020-11-30,20.01,20.78,19.91,20.74,230598,16.3126136401133,16.9403354043756,16.2310913330663,16.9077264815567,282864.909437526,0.0,1.0
2020-12-01,20.66,20.92,20.23,20.23,176630,16.8425086359191,17.0544666342414,16.4919627156168,16.4919627156168,216664.623951423,0.0,1.0
2020-12-02,20.83,20.92,20.5,20.57,88815,16.9810965578991,17.0544666342414,16.7120729446438,16.7691385595768,108945.641036322,0.0,1.0
2020-12-03,20.75,20.93,20.51,20.79,88992,16.9158787122614,17.0626188649461,16.7202251753485,16.9484876350803,109162.759523779,0.0,1.0
2020-12-04,21.51,21.51,20.66,21.43,107007,17.535448245819,17.535448245819,16.8425086359191,17.4702304001813,131261.005577591,0.0,1.0
2020-12-07,21.43,21.725,20.96,20.97,101831,17.4702304001813,17.7107212059701,17.0870755570602,17.0952277877649,124911.823142147,0.0,1.0
2020-12-08,21.33,21.5,21.14,21.14,131109,17.3887080931343,17.5272960151143,17.2338157097449,17.2338157097449,160825.919615281,0.0,1.0
2020-12-09,21.51,21.82,21.3,21.58,144621,17.535448245819,17.7881673976648,17.3642514010202,17.5925138607519,177400.524149231,0.0,1.0
2020-12-10,21.31,21.51,21.06,21.17,213297,17.3724036317249,17.535448245819,17.1685978641073,17.258272401859,261642.497282265,0.0,1.0
2020-12-11,21.19,21.43,21.01,21.05,206428,17.2745768632684,17.4702304001813,17.1278367105838,17.1604456334026,253216.582647593,0.0,1.0
2020-12-14,21.23,21.465,20.95,21.32,321226,17.3071857860872,17.4987632076478,17.0789233263555,17.3805558624296,394034.481647624,0.0,1.0
2020-12-15,21.74,21.775,21.18,21.36,198725,17.7229495520272,17.7514823594936,17.2664246325637,17.4131647852484,243767.63513982,0.0,1.0
2020-12-16,21.65,21.86,21.58,21.75,171537,17.6495794756848,17.8207763204836,17.5925138607519,17.7311017827319,210417.25414004,0.0,1.0
2020-12-17,21.64,21.705,21.29,21.67,128261,17.6414272449801,17.6944167445607,17.3560991703155,17.6658839370942,157332.397286041,0.0,1.0
2020-12-18,21.65,21.98,21.36,21.66,959491,17.6495794756848,17.9186030889401,17.4131647852484,17.6577317063895,1176967.42738932,0.0,1.0
2020-12-21,20.91,21.61,20.8,21.49,182715,17.0463144035367,17.616970552866,16.956639865785,17.5191437844096,224128.838619058,0.0,1.0
2020-12-22,20.8,21.06,20.695,20.9,163522,16.956639865785,17.1685978641073,16.8710414433856,17.038162172832,200585.589298446,0.0,1.0
2020-12-23,21.39,21.4,20.88,20.88,162175,17.4376214773625,17.4457737080672,17.0218577114226,17.0218577114226,198933.28080916,0.0,1.0
2020-12-24,21.42,21.47,21.09,21.4,76791,17.4620781694766,17.5028393230001,17.1930545562214,17.4457737080672,94196.3037867504,0.0,1.0
2020-12-28,21.58,21.825,21.39,21.54,127271,17.5925138607519,17.7922435130172,17.4376214773625,17.5599049379331,156118.005746031,0.0,1.0
2020-12-29,21.17,21.6,21.02,21.6,141024,17.258272401859,17.6088183221613,17.1359889412885,17.6088183221613,172988.234887196,0.0,1.0
2020-12-30,21.36,21.48,21.04,21.2,101334,17.4131647852484,17.5109915537049,17.1522934026979,17.2827290939731,124302.174055899,0.0,1.0
2020-12-31,21.55,21.64,21.18,21.33,103410,17.5680571686378,17.6414272449801,17.2664246325637,17.3887080931343,126848.716315556,0.0,1.0
2021-01-04,21.3,21.8,21.05,21.74,171947,17.3642514010202,17.7718629362554,17.1604456334026,17.7229495520272,210920.18396974,0.0,1.0
2021-01-05,21.5,21.72,21.085,21.21,129451,17.5272960151143,17.7066450906178,17.188978440869,17.2908813246778,158792.120450295,0.0,1.0
2021-01-06,23.23,23.69,21.84,21.97,269881,18.9376319270281,19.3126345394445,17.8044718590742,17.9104508582354,331051.720413485,0.0,1.0
2021-01-07,23.29,23.63,22.865,23.63,153780,18.9865453112563,19.2637211552163,18.6400755063064,19.2637211552163,188635.485881503,0.0,1.0
2021-01-08,23.01,23.54,22.56,23.36,163010,18.7582828515246,19.1903510788739,18.3914324698129,19.0436109261893,199957.540340381,0.0,1.0
2021-01-11,23.25,23.25,22.69,22.69,117690,18.9539363884375,18.9539363884375,18.4974114689741,18.4974114689741,144365.394286604,0.0,1.0
2021-01-12,23.43,23.76,23.14,23.33,234026,19.1006765411222,19.3697001543774,18.8642618506858,19.0191542340751,287069.893477074,0.0,1.0
2021-01-13,23.21,23.44,22.95,23.25,113669,18.9213274656187,19.1088287718269,18.7093694672964,18.9539363884375,139433.001981171,0.0,1.0
2021-01-14,23.64,23.8,22.6728,23.56,143977,19.271873385921,19.4023090771963,18.483389632162,19.2066555402833,176610.556319164,0.0,1.0
2021-01-15,23.54,23.68,22.99,23.32,138174,19.1903510788739,19.3044823087398,18.7419783901152,19.0110020033704,169492.259241714,0.0,1.0
2021-01-19,23.575,23.8775,23.34,23.69,204025,19.2188838863404,19.4654888651577,19.0273064647799,19.3126345394445,250268.923182296,0.0,1.0
2021-01-20,23.57,23.84,23.28,23.57,137979,19.2148077709881,19.4349180000151,18.9783930805516,19.2148077709881,169253.060908075,0.0,1.0
2021-01-21,22.81,23.25,22.6872,23.25,216959,18.7827395436387,19.1450545545638,18.6816207178624,19.1450545545638,263477.794519919,0.23,1.0
2021-01-22,23.25,23.3,22.5,22.68,150625,19.1450545545638,19.1862267148962,18.5274721495779,18.6756919267745,182920.93344624,0.0,1.0
2021-01-25,22.86,23.125,22.37,22.74,239039,18.8239117039711,19.0421241537328,18.4204245327136,18.7250985191734,290292.029942279,0.0,1.0
2021-01-26,22.5,23.11,22.47,23.11,121353,18.5274721495779,19.0297725056331,18.5027688533784,19.0297725056331,147372.640906234,0.0,1.0
2021-01-27,21.17,22.68,20.73,22.5,244435,17.4322926847362,18.6756919267745,17.0699776738111,18.5274721495779,296845.001606185,0.0,1.0
2021-01-28,21.45,21.63,20.85,21.36,376967,17.6628567825976,17.8110765597942,17.1687908586088,17.5887468939993,457793.563607825,0.0,1.0
2021-01-29,20.67,21.86,20.67,21.54,264316,17.0205710814122,18.0004684973232,17.0205710814122,17.7369666711959,320988.743201835,0.0,1.0
2021-02-01,21.12,21.3,20.5804,20.91,158326,17.3911205244038,17.5393403016004,16.9467905700966,17.2181974510077,192273.126697489,0.0,1.0
2021-02-02,21.52,21.595,21.11,21.25,295100,17.7204978070629,17.7822560475615,17.3828860923373,17.498168141268,358373.227950111,0.0,1.0
2021-02-03,21.425,21.645,21.06,21.62,240966,17.6422707024314,17.8234282078939,17.3417139320049,17.8028421277277,292632.203477554,0.0,1.0
2021-02-04,22.03,22.25,21.58,21.58,160833,18.1404538424534,18.3216113479159,17.7699043994618,17.7699043994618,195317.659677736,0.0,1.0
2021-02-05,21.905,22.31,21.75,22.11,137971,18.0375234416224,18.3710179403148,17.9098897445919,18.2063292989852,167553.753417501,0.0,1.0
2021-02-08,22.37,22.39,21.97,22.2,107247,18.4204245327136,18.4368933968466,18.0910472500545,18.2804391875835,130242.133439396,0.0,1.0
2021-02-09,22.58,22.58,22.12,22.12,109619,18.5933476061097,18.5933476061097,18.2145637310517,18.2145637310517,133122.720686761,0.0,1.0
2021-02-10,22.55,22.79,22.45,22.72,103163,18.5686443099103,18.7662706795058,18.4862999892455,18.7086296550404,125282.471416527,0.0,1.0
2021-02-11,22.26,22.64,22.03,22.64,99222,18.3298457799824,18.6427541985086,18.1404538424534,18.6427541985086,120496.47042923,0.0,1.0
2021-02-12,22.4,22.49,21.92,22.08,128382,18.4451278289131,18.5192377175114,18.0498750897221,18.1816260027858,155908.748731586,0.0,1.0
2021-02-16,22.48,22.76,22.4,22.69,107638,18.5110032854449,18.7415673833063,18.4451278289131,18.683926358841,130716.968858333,0.0,1.0
2021-02-17,22.4,22.6,22.3,22.31,90170,18.4451278289131,18.6098164702427,18.3627835082483,18.3710179403148,109503.605436332,0.0,1.0
2021-02-18,22.22,22.43,22.22,22.33,96391,18.2969080517165,18.4698311251125,18.2969080517165,18.3874868044477,117058.467690068,0.0,1.0
2021-02-19,22.59,22.72,22.1,22.22,128602,18.6015820381762,18.7086296550404,18.1980948669187,18.2969080517165,156175.919555541,0.0,1.0
2021-02-22,23.13,23.19,22.48,22.48,130435,19.0462413697661,19.0956479621649,18.5110032854449,18.5110032854449,158401.938284217,0.0,1.0
2021-02-23,23.2,23.75,23.03,23.03,136158,19.1038823942314,19.5567761578878,18.9638970491013,18.9638970491013,165352.022945548,0.0,1.0
2021-02-24,23.77,23.86,23.23,23.41,127065,19.5732450220207,19.647354910619,19.1285856904308,19.2768054676275,154309.367026367,0.0,1.0
2021-02-25,23.5,24.0,23.3,23.99,159034,19.3509153562258,19.7626369595497,19.1862267148962,19.7544025274833,193132.930985489,0.0,1.0
2021-02-26,22.89,23.44,22.82,23.32,149884,18.8486150001706,19.3015087638269,18.7909739757052,19.2026955790292,182021.053534647,0.0,1.0
2021-03-01,23.69,23.7295,23.25,23.27,131908,19.5073695654889,19.5398955721515,19.1450545545638,19.1615234186968,160190.768391878,0.0,1.0
2021-03-02,23.38,23.685,23.255,23.57,154057,19.252102171428,19.5032523494556,19.149171770597,19.4085563806911,187088.798299933,0.0,1.0
2021-03-03,24.19,24.75,23.55,23.55,170909,19.9190911688128,20.3802193645357,19.3920875165582,19.3920875165582,207554.083414861,0.0,1.0
2021-03-04,24.07,24.86,23.9,24.31,153926,19.8202779840151,20.4707981172669,19.6802926388849,20.0179043536106,186929.710218396,0.0,1.0
2021-03-05,24.58,24.68,24.02,24.61,318429,20.2402340194055,20.3225783400703,19.7791058236827,20.264937315605,386704.265004832,0.0,1.0
2021-03-08,25.74,25.87,24.61,24.89,204222,21.1954281391171,21.3024757559813,20.264937315605,20.4955014134664,248009.818225779,0.0,1.0
2021-03-09,25.28,25.73,24.49,25.62,141341,20.8166442640591,21.1871937070506,20.1661241308072,21.0966149543193,171646.324675352,0.0,1.0
2021-03-10,25.79,25.88,25.32,25.41,128169,21.2366002994495,21.3107101880478,20.849581992325,20.9236918809233,155650.078797485,0.0,1.0
2021-03-11,25.91,25.92,25.38,25.73,125493,21.3354134842472,21.3436479163137,20.8989885847238,21.1871937070506,152400.310047927,0.0,1.0
2021-03-12,26.44,26.74,26.0,26.0,113922,21.7718383837706,22.018871345765,21.4095233728455,21.4095233728455,138348.339120747,0.0,1.0
2021-03-15,25.99,26.64,25.58,26.59,143056,21.4012889407791,21.9365270251002,21.0636772260534,21.8953548647678,173729.042689363,0.0,1.0
2021-03-16,25.58,25.79,25.2494,25.79,105270,21.0636772260534,21.2366002994495,20.7914469019356,21.2366002994495,127841.239262312,0.0,1.0
2021-03-17,25.89,26.14,25.54,25.95,123142,21.3189446201143,21.5248054217763,21.0307394977875,21.3683512125131,149545.22547012,0.0,1.0
2021-03-18,26.09,26.88,25.95,26.17,115689,21.4836332614439,22.1341533946957,21.3683512125131,21.5495087179757,140494.206602237,0.0,1.0
2021-03-19,26.46,26.51,25.37,25.91,883396,21.7883072479036,21.829479408236,20.8907541526574,21.3354134842472,1072807.44181029,0.0,1.0
2021-03-22,25.42,26.09,25.03,26.09,156492,20.9319263129898,21.4836332614439,20.6107834623971,21.4836332614439,190045.893555976,0.0,1.0
2021-03-23,24.45,25.33,24.34,25.11,150305,20.1331864025413,20.8578164243914,20.04260764981,20.6766589189289,182532.32133867,0.0,1.0
2021-03-24,24.54,25.61,24.5,24.8,150141,20.2072962911396,21.0883805222529,20.1743585628737,20.4213915248681,182333.15763354,0.0,1.0
2021-03-25,25.41,25.63,24.325,24.78,183096,20.9236918809233,21.1048493863858,20.0302560017103,20.4049226607351,222354.132649114,0.0,1.0
2021-03-26,26.02,26.09,25.38,25.75,141953,21.4259922369785,21.4836332614439,20.8989885847238,21.2036625711836,172389.545331081,0.0,1.0
2021-03-29,25.52,26.03,25.13,25.66,205047,21.0142706336546,21.434226669045,20.6931277830619,21.1295526825853,249011.708815609,0.0,1.0
2021-03-30,25.85,26.13,25.22,25.88,145483,21.2860068918484,21.5165709897098,20.7672376716602,21.3107101880478,176676.422642717,0.0,1.0
2021-03-31,25.65,26.17,25.37,25.9,215675,21.1213182505188,21.5495087179757,20.8907541526574,21.3271790521808,261918.488438292,0.0,1.0
2021-04-01,25.8,25.82,25.25,25.45,154592,21.244834731516,21.2613035956489,20.7919409678596,20.9566296091892,187738.509167277,0.0,1.0
2021-04-05,25.94,26.23,25.62,26.17,146262,21.3601167804467,21.5989153103746,21.0966149543193,21.5495087179757,177622.450242084,0.0,1.0
2021-04-06,25.82,26.02,25.51,25.89,156296,21.2613035956489,21.4259922369785,21.0060362015881,21.3189446201143,189807.86864009,0.0,1.0
2021-04-07,25.56,25.97,25.38,25.77,169649,21.0472083619205,21.3848200766461,20.8989885847238,21.2201314353165,206023.923241302,0.0,1.0
2021-04-08,25.65,25.85,25.08,25.61,305540,21.1213182505188,21.2860068918484,20.6519556227295,21.0883805222529,371051.697959596,0.0,1.0
2021-04-09,25.68,25.91,25.4,25.7,167260,21.1460215467182,21.3354134842472,20.9154574488568,21.1624904108512,203122.690975722,0.0,1.0
2021-04-12,25.76,25.92,25.45,25.65,119680,21.21189700325,21.3436479163137,20.9566296091892,21.1213182505188,145340.928231343,0.0,1.0
2021-04-13,25.12,25.59,25.12,25.59,95770,20.6848933509954,21.0719116581199,20.6848933509954,21.0719116581199,116304.317318814,0.0,1.0
2021-04-14,25.58,25.75,25.12,25.12,68846,21.0636772260534,21.2036625711836,20.6848933509954,20.6848933509954,83607.4661181069,0.0,1.0
2021-04-15,25.43,25.6,24.84,25.6,74511,20.9401607450562,21.0801460901864,20.454329253134,21.0801460901864,90487.1148349399,0.0,1.0
2021-04-16,25.47,25.68,25.27,25.66,94265,20.9730984733222,21.1460215467182,20.8084098319926,21.1295526825853,114476.626000397,0.0,1.0
2021-04-19,25.44,25.66,25.1,25.47,140648,20.9483951771227,21.1295526825853,20.6684244868624,20.9730984733222,170804.736579896,0.0,1.0
2021-04-20,24.69,25.36,24.57,25.16,122251,20.3308127721368,20.8825197205909,20.231999587339,20.7178310792613,148463.183633104,0.0,1.0
2021-04-21,25.21,25.25,24.51,24.53,136672,20.7590032395937,20.7919409678596,20.1825929949402,20.1990618590731,165976.231143333,0.0,1.0
2021-04-22,24.48,24.99,24.14,24.92,160989,20.3472816362697,20.7711833370254,20.0646805024327,20.7130007506471,193687.333298371,0.23,1.0
2021-04-23,25.36,25.54,24.6,24.61,184827,21.0787198650245,21.2283322299971,20.4470232129181,20.4553350109722,222367.048379318,0.0,1.0
2021-04-26,25.26,25.856,25.174,25.4,110672,20.9956018844842,21.4909850485045,20.9241204212195,21.1119670572407,133150.491964031,0.0,1.0
2021-04-27,25.1,25.26,24.82,25.26,74854,20.8626131156197,20.9956018844842,20.6298827701068,20.9956018844842,90057.5296866014,0.0,1.0
2021-04-28,24.92,25.3786,24.85,25.18,94257,20.7130007506471,21.094179809405,20.6548181642689,20.929107500052,113401.455842974,0.0,1.0
2021-04-29,24.93,25.43,24.81,25.28,130372,20.7213125487012,21.1369024514028,20.6215709720528,21.0122254805923,156851.741527528,0.0,1.0
2021-04-30,24.98,25.14,24.7,24.87,190291,20.7628715389713,20.8958603078358,20.5301411934584,20.671441760377,228940.836583123,0.0,1.0
2021-05-03,25.27,25.48,24.98,25.2,164414,21.0039136825383,21.1784614416729,20.7628715389713,20.94573109616,197807.982016897,0.0,1.0
2021-05-04,25.32,25.4,25.0,25.345,79978,21.0454726728084,21.1119670572407,20.7794951350794,21.0662521679435,96222.2607913405,0.0,1.0
2021-05-05,25.23,25.42,25.07,25.42,85134,20.9706664903221,21.1285906533487,20.8376777214576,21.1285906533487,102425.491387756,0.0,1.0
2021-05-06,25.82,25.85,24.94,24.94,217793,21.46106257551,21.4859979696721,20.7296243467552,20.7296243467552,262028.743461057,0.0,1.0
2021-05-07,25.8,25.92,25.02,25.35,128949,21.4444389794019,21.5441805560503,20.7961187311875,21.0704080669705,155139.717257028,0.0,1.0
2021-05-10,25.3,26.2,25.23,25.8,231806,21.0288490767004,21.7769109015632,20.9706664903221,21.4444389794019,278887.911488127,0.0,1.0
2021-05-11,25.14,25.45,24.99,25.19,188160,20.8958603078358,21.1535260475108,20.7711833370254,20.937419298106,226377.011059274,0.0,1.0
2021-05-12,24.48,25.4499,24.43,25.27,127753,20.3472816362697,21.1534429295303,20.3057226459996,21.0039136825383,153700.79875561,0.0,1.0
2021-05-13,25.28,25.36,24.4,24.4,146189,21.0122254805923,21.0787198650245,20.2807872518375,20.2807872518375,175881.318397875,0.0,1.0
2021-05-14,25.47,25.53,25.12,25.39,92121,21.1701496436189,21.2200204319431,20.8792367117278,21.1036552591866,110831.614773551,0.0,1.0
2021-05-17,25.43,25.47,25.08,25.47,64072,21.1369024514028,21.1701496436189,20.8459895195116,21.1701496436189,77085.6072097671,0.0,1.0
2021-05-18,25.36,25.64,25.2,25.4,159962,21.0787198650245,21.3114502105374,20.94573109616,21.1119670572407,192451.740237371,0.0,1.0
2021-05-19,25.26,25.26,24.775,25.18,190409,20.9956018844842,20.9956018844842,20.5924796788637,20.929107500052,229082.803458681,0.0,1.0
2021-05-20,25.24,25.44,24.84,25.44,131701,20.9789782883762,21.1452142494568,20.6465063662149,21.1452142494568,158450.673541228,0.0,1.0
2021-05-21,25.71,25.865,25.39,25.5,127228,21.3696327969157,21.4984656667531,21.1036552591866,21.195085037781,153069.166470287,0.0,1.0
2021-05-24,26.06,26.328,25.62,25.82,218637,21.6605457288068,21.8833019166548,21.2948266144294,21.46106257551,263044.167554031,0.0,1.0
2021-05-25,25.9,26.44,25.89,26.15,381436,21.5275569599423,21.97639405486,21.5192451618882,21.735351911293,458909.128350367,0.0,1.0
2021-05-26,26.26,26.31,25.91,25.95,188085,21.8267816898874,21.8683406801576,21.5358687579963,21.5691159502124,226286.777875657,0.0,1.0
2021-05-27,26.61,26.92,26.28,26.5,187221,22.1176946217785,22.3753603614535,21.8434052859955,22.0262648431842,225247.291600385,0.0,1.0
2021-05-28,26.79,26.87,26.35,26.77,136981,22.2673069867511,22.3338013711833,21.9015878723737,22.250683390643,164803.089667891,0.0,1.0
2021-06-01,27.29,27.41,26.35,26.94,167595,22.6828968894527,22.782638466101,21.9015878723737,22.3919839575616,201635.072111389,0.0,1.0
2021-06-02,27.03,27.43,26.96,27.43,261396,22.4667901400478,22.7992620622091,22.4086075536696,22.7992620622091,314487.91019797,0.0,1.0
2021-06-03,27.27,27.61,26.9,27.61,205793,22.6662732933446,22.9488744271817,22.3587367653454,22.9488744271817,247591.434082277,0.0,1.0
2021-06-04,27.18,27.41,26.995,27.01,137786,22.5914671108583,22.782638466101,22.4376988468587,22.4501665439398,165771.592505385,0.0,1.0
2021-06-07,26.93,27.3,26.81,27.3,212904,22.3836721595075,22.6912086875067,22.2839305828591,22.6912086875067,256146.742998319,0.0,1.0
2021-06-08,26.91,27.05,26.54,26.76,123335,22.3670485633995,22.4834137361559,22.0595120354003,22.242371592589,148385.462685988,0.0,1.0
2021-06-09,26.57,26.78,26.51,26.72,126605,22.0844474295624,22.258995188697,22.0345766412382,22.2091244003729,152319.629491706,0.0,1.0
2021-06-10,26.44,26.86,26.41,26.86,123399,21.97639405486,22.3254895731293,21.9514586606979,22.3254895731293,148462.461669342,0.0,1.0
2021-06-11,26.48,26.66,26.37,26.54,83854,22.0096412470761,22.1592536120487,21.9182114684817,22.0595120354003,100885.511720686,0.0,1.0
2021-06-14,26.11,26.68,25.91,26.55,95067,21.7021047190769,22.1758772081567,21.5358687579963,22.0678238334543,114375.974226042,0.0,1.0
2021-06-15,26.42,26.52,25.97,26.28,111060,21.9597704587519,22.0428884392922,21.5857395463205,21.8434052859955,133617.298300611,0.0,1.0
2021-06-16,26.56,26.79,25.9894,26.24,121898,22.0761356315084,22.2673069867511,21.6018644345453,21.8101580937793,146656.594887879,0.0,1.0
2021-06-17,25.8,26.73,25.56,26.73,167737,21.4444389794019,22.2174361984269,21.2449558261052,22.2174361984269,201805.913605705,0.0,1.0
2021-06-18,24.71,25.555,24.66,25.29,436165,20.5384529915125,21.2407999270782,20.4968940012423,21.0205372786463,524754.087099639,0.0,1.0
2021-06-21,25.61,25.77,24.56,25.21,195476,21.2865148163753,21.4195035852398,20.413776020702,20.9540428942141,235178.957343871,0.0,1.0
2021-06-22,25.57,25.68,25.11,25.59,157497,21.2532676241592,21.3446974027536,20.8709249136737,21.2698912202673,189486.076269146,0.0,1.0
2021-06-23,25.37,25.8,25.31,25.63,181479,21.0870316630786,21.4444389794019,21.0371608747544,21.3031384124834,218339.039062638,0.0,1.0
2021-06-24,25.84,25.85,25.285,25.54,231839,21.4776861716181,21.4859979696721,21.0163813796193,21.2283322299971,278927.614088919,0.0,1.0
2021-06-25,25.38,26.03,25.16,25.63,646840,21.0953434611326,21.6356103346447,20.9124839039439,21.3031384124834,778219.099880851,0.0,1.0
2021-06-28,25.19,25.26,24.8971,25.21,178990,20.937419298106,20.9956018844842,20.6939667331034,20.9540428942141,215344.500475656,0.0,1.0
2021-06-29,24.89,25.54,24.86,25.26,128613,20.688065356485,21.2283322299971,20.663129962323,20.9956018844842,154735.472594422,0.0,1.0
2021-06-30,24.66,24.98,24.65,24.91,198425,20.4968940012423,20.7628715389713,20.4885822031883,20.7046889525931,238726.926123706,0.0,1.0
2021-07-01,25.02,25.13,24.76,24.89,185215,20.7961187311875,20.8875485097818,20.5800119817826,20.688065356485,222833.854715898,0.0,1.0
2021-07-02,24.71,25.15,24.66,25.1,107605,20.5384529915125,20.9041721058899,20.4968940012423,20.8626131156197,129460.556308637,0.0,1.0
2021-07-06,24.0,24.7075,23.79,24.62,124145,19.9483153296762,20.536375041999,19.7737675705416,20.4636468090262,149359.981069056,0.0,1.0
2021-07-07,23.87,24.62,23.73,23.86,143794,19.8402619549738,20.4636468090262,19.7238967822174,19.8319501569198,172999.872067694,0.0,1.0
2021-07-08,23.38,23.97,23.22,23.4,301062,19.4329838503262,19.9233799355141,19.2999950814617,19.4496074464343,362210.436349529,0.0,1.0
2021-07-09,24.33,24.37,23.86,23.86,117510,20.2226046654593,20.2558518576754,19.8319501569198,19.8319501569198,141377.352091705,0.0,1.0
2021-07-12,24.45,24.52,23.9,23.9,109231,20.3223462421076,20.3805288284859,19.8651973491359,19.8651973491359,131416.811729462,0.0,1.0
2021-07-13,23.94,27.375,23.9,27.375,139811,19.898444541352,22.7535471729119,19.8651973491359,22.7535471729119,168207.888463054,0.0,1.0
2021-07-14,24.0,24.55,23.84,23.9,160881,19.9483153296762,20.405464222648,19.8153265608117,19.8651973491359,193557.397513962,0.0,1.0
2021-07-15,24.3,24.42,23.685,23.72,126005,20.1976692712972,20.2974108479456,19.6864936909742,19.7155849841633,151597.764022767,0.0,1.0
2021-07-16,23.71,24.52,23.68,24.52,115691,19.7072731861093,20.3805288284859,19.6823377919472,20.3805288284859,139188.896611705,0.0,1.0
2021-07-19,22.87,23.53,22.7,23.15,170333,19.0090821495706,19.5576608211367,18.8677815826521,19.2418124950835,204929.184867981,0.0,1.0
2021-07-20,23.28,23.89,21.0,22.72,205430,19.3498658697859,19.8568855510819,17.4547759134667,18.8844051787602,247154.705473569,0.0,1.0
2021-07-21,23.57,24.0607,23.48,23.64,185866,19.5909080133529,19.9987679438642,19.5161018308666,19.6490905997311,223617.078749697,0.0,1.0
2021-07-22,22.58,23.31,22.55,23.13,148909,18.9592113612464,19.5721530925888,18.9340219750269,19.4210167752715,177347.314502377,0.23,1.0
2021-07-23,22.81,23.41,22.53,22.85,104305,19.1523299889296,19.6561177133206,18.9172290508805,19.1859158372224,124224.940327115,0.0,1.0
2021-07-26,23.0,23.31,22.84,22.84,94457,19.3118627683201,19.5721530925888,19.1775193751492,19.1775193751492,112496.190867919,0.0,1.0
2021-07-27,22.99,23.3318,22.6366,22.73,92347,19.3034663062469,19.5904573799083,19.0067353365807,19.0851582923442,109983.227691751,0.0,1.0
2021-07-28,23.41,23.56,23.01,23.37,187912,19.6561177133206,19.7820646444183,19.3202592303933,19.6225318650279,223799.021971611,0.0,1.0
2021-07-29,23.7,23.8,23.295,23.53,126689,19.8996151134429,19.9835797341747,19.559558399479,19.7568752581988,150883.787595052,0.0,1.0
2021-07-30,23.6,23.975,23.4678,23.59,258993,19.8156504927111,20.1305178204554,19.7046492641036,19.8072540306379,308454.915585451,0.0,1.0
2021-08-02,22.95,24.09,22.95,23.55,204011,19.2698804579542,20.227077134297,19.2698804579542,19.7736681823452,242972.57371243,0.0,1.0
2021-08-03,23.24,23.44,22.66,22.96,156554,19.5133778580765,19.6813070995401,19.0263830578319,19.2782769200274,186452.339849203,0.0,1.0
2021-08-04,23.31,23.31,22.785,22.89,187705,19.5721530925888,19.5721530925888,19.1313388337467,19.2195016855151,223552.489565228,0.0,1.0
2021-08-05,23.51,23.76,23.44,23.5,154361,19.7400823340524,19.949993885882,19.6813070995401,19.7316858719792,183840.525514921,0.0,1.0
2021-08-06,24.09,24.29,23.75,23.93,288793,20.227077134297,20.3950063757607,19.9415974238088,20.0927337411261,343946.054282044,0.0,1.0
2021-08-09,23.81,24.13,23.676,23.93,106349,19.9919761962479,20.2606629825897,19.8794636044673,20.0927337411261,126659.298967915,0.0,1.0
2021-08-10,24.0,24.165,23.49,23.49,140753,20.1515089756384,20.2900505998459,19.7232894099061,19.7232894099061,167633.699495349,0.0,1.0
2021-08-11,24.0,24.1,23.87,24.05,228324,20.1515089756384,20.2354735963702,20.042354968687,20.1934912860043,271928.817173177,0.0,1.0
2021-08-12,24.0,24.08,23.675,24.0,109977,20.1515089756384,20.2186806722238,19.8786239582599,20.1515089756384,130980.166457553,0.0,1.0
2021-08-13,23.69,23.98,23.66,23.98,108250,19.8912186513697,20.134716051492,19.8660292651502,20.134716051492,128923.347782083,0.0,1.0
2021-08-16,23.58,23.7,23.27,23.54,156579,19.7988575685647,19.8996151134429,19.538567244296,19.765271720272,186482.114294419,0.0,1.0
2021-08-17,23.32,23.62,23.15,23.165,151510,19.580549554662,19.8324434168574,19.4378096994179,19.4504043925276,180445.047782572,0.0,1.0
2021-08-18,23.18,23.54,23.16,23.27,133205,19.4629990856374,19.765271720272,19.446206161491,19.538567244296,158644.198995958,0.0,1.0
2021-08-19,23.16,23.21,22.83,22.91,213628,19.446206161491,19.4881884718569,19.169122913076,19.2362946096615,254426.207297838,0.0,1.0
2021-08-20,23.58,23.65,23.06,23.06,219694,19.7988575685647,19.857632803077,19.3622415407592,19.3622415407592,261650.678684869,0.0,1.0
2021-08-23,23.63,23.76,23.3425,23.63,124922,19.8408398789306,19.949993885882,19.5994415943266,19.8408398789306,148779.329807237,0.0,1.0
2021-08-24,23.68,23.82,23.55,23.63,195610,19.8828221892965,20.0003726583211,19.7736681823452,19.8408398789306,232967.169142294,0.0,1.0
2021-08-25,23.75,24.05,23.66,23.76,136865,19.9415974238088,20.1934912860043,19.8660292651502,19.949993885882,163003.177775472,0.0,1.0
2021-08-26,23.49,23.87,23.47,23.84,123515,19.7232894099061,20.042354968687,19.7064964857597,20.0171655824675,147103.624030522,0.0,1.0
2021-08-27,24.51,24.55,23.59,23.59,187279,20.5797285413707,20.6133143896634,19.8072540306379,19.8072540306379,223045.13301876,0.0,1.0
2021-08-30,23.62,24.52,23.57,24.52,119113,19.8324434168574,20.5881250034439,19.7904611064915,20.5881250034439,141860.939717019,0.0,1.0
2021-08-31,23.7,23.95,23.54,23.54,156435,19.8996151134429,20.1095266652725,19.765271720272,19.765271720272,186310.613489979,0.0,1.0
2021-09-01,23.86,23.91,23.44,23.82,143709,20.0339585066138,20.0759408169797,19.6813070995401,20.0003726583211,171154.229897602,0.0,1.0
2021-09-02,24.12,24.2,23.73,23.82,161798,20.2522665205166,20.319438217102,19.9248044996624,20.0003726583211,192697.827477556,0.0,1.0
2021-09-03,24.02,24.31,23.995,24.15,137669,20.1683018997847,20.411799299907,20.1473107446018,20.2774559067361,163960.723933595,0.0,1.0
2021-09-07,23.63,24.29,23.59,24.12,131035,19.8408398789306,20.3950063757607,19.8072540306379,20.2522665205166,156059.777151273,0.0,1.0
2021-09-08,23.41,23.735,23.345,23.56,134904,19.6561177133206,19.929002730699,19.6015407098449,19.7820646444183,160667.670292787,0.0,1.0
2021-09-09,23.26,23.68,23.24,23.32,115373,19.5301707822229,19.8828221892965,19.5133778580765,19.580549554662,137406.682712815,0.0,1.0
2021-09-10,22.94,23.97,22.92,23.36,114025,19.261483995881,20.1263195894188,19.2446910717347,19.6141354029547,135801.244626809,0.0,1.0
2021-09-13,23.05,23.305,22.83,23.14,118489,19.353845078686,19.5679548615522,19.169122913076,19.4294132373447,141117.769564446,0.0,1.0
2021-09-14,22.68,23.44,22.58,23.14,102900,19.0431759819783,19.6813070995401,18.9592113612464,19.4294132373447,122551.616506017,0.0,1.0
2021-09-15,22.72,23.06,22.64,22.65,201159,19.076761830271,19.3622415407592,19.0095901336855,19.0179865957587,239575.905002273,0.0,1.0
2021-09-16,22.52,22.85,22.43,22.84,78345,18.9088325888073,19.1859158372224,18.8332644301487,19.1775193751492,93307.1564155874,0.0,1.0
2021-09-17,22.96,23.06,22.55,22.59,534848,19.2782769200274,19.3622415407592,18.9340219750269,18.9676078233196,636992.098979692,0.0,1.0
2021-09-20,22.46,22.69,22.13,22.43,156586,18.8584538163683,19.0515724440515,18.5813705679532,18.8332644301487,186490.451139078,0.0,1.0
2021-09-21,22.29,22.57,22.205,22.57,92782,18.7157139611241,18.9508148991733,18.6443440335021,18.9508148991733,110501.303038497,0.0,1.0
2021-09-22,23.01,23.27,22.33,22.37,198825,19.3202592303933,19.538567244296,18.7492998094169,18.7828856577096,236796.162796976,0.0,1.0
2021-09-23,23.83,24.0,22.83,22.83,190476,20.0087691203943,20.1515089756384,19.169122913076,19.169122913076,226852.689072887,0.0,1.0
2021-09-24,24.16,24.25,23.67,23.85,118909,20.2858523688093,20.3614205274679,19.8744257272234,20.0255620445406,141617.980244062,0.0,1.0
2021-09-27,25.19,25.4,24.33,24.33,224511,21.1506879623471,21.3270136658839,20.4285922240534,20.4285922240534,267387.618788945,0.0,1.0
2021-09-28,24.69,25.46,24.5,25.3,180173,20.730864858688,21.377392438323,20.5713320792975,21.2430490451521,214582.044710774,0.0,1.0
2021-09-29,24.94,24.989,24.44,24.78,112552,20.9407764105175,20.9819190746761,20.5209533068584,20.8064330173466,134046.934314726,0.0,1.0
2021-09-30,24.63,25.24,24.59,25.07,149673,20.6804860862489,21.192670272713,20.6469002379562,21.0499304174689,178257.221548155,0.0,1.0
2021-10-01,25.38,25.63,24.72,24.82,198042,21.3102207417376,21.5201322935672,20.7560542449075,20.8400188656394,235863.627172834,0.0,1.0
2021-10-04,25.52,25.63,25.25,25.41,190430,21.4277712107621,21.5201322935672,21.2010667347862,21.3354101279571,226797.904093692,0.0,1.0
2021-10-05,25.7,25.88,25.3,25.65,126013,21.5789075280794,21.7300438453967,21.2430490451521,21.5369252177135,150078.686596431,0.0,1.0
2021-10-06,25.59,25.66,25.03,25.5,183929,21.4865464452744,21.5453216797867,21.0163445691762,21.4109782866158,219055.357359915,0.0,1.0
2021-10-07,25.77,26.01,25.29,25.87,133510,21.6376827625917,21.8391978523481,21.2346525830789,21.7216473833235,159007.447227584,0.0,1.0
2021-10-08,25.84,25.97,25.385,25.65,96750,21.696457997104,21.8056120040554,21.3144189727742,21.5369252177135,115227.102983063,0.0,1.0
2021-10-11,25.53,26.13,25.51,26.08,113943,21.4361676728353,21.9399553972263,21.419374748689,21.8979730868604,135703.584446503,0.0,1.0
2021-10-12,25.4,25.6,25.32,25.46,94263,21.3270136658839,21.4949429073476,21.2598419692985,21.377392438323,112265.141173049,0.0,1.0
2021-10-13,25.06,25.43,24.78,25.36,167202,21.0415339553957,21.3522030521035,20.8064330173466,21.2934278175912,199133.871555288,0.0,1.0
2021-10-14,25.29,25.37,25.15,25.35,129464,21.2346525830789,21.3018242796644,21.1171021140544,21.285031355518,154188.751013946,0.0,1.0
2021-10-15,25.61,25.91,25.25,25.7,235342,21.5033393694208,21.7552332316163,21.2010667347862,21.5789075280794,280287.099434005,0.0,1.0
2021-10-18,25.91,26.04,25.562,25.65,237019,21.7552332316163,21.8643872385676,21.4630363514695,21.5369252177135,282284.369219044,0.0,1.0
2021-10-19,25.95,26.04,25.8,26.0,161222,21.788819079909,21.8643872385676,21.6628721488113,21.8308013902749,192011.824259797,0.0,1.0
2021-10-20,26.3,26.35,25.68,25.91,204538,22.0826952524704,22.1246775628363,21.5621146039331,21.7552332316163,243600.219017568,0.0,1.0
2021-10-21,26.1,26.18,25.92,26.0,114722,22.1078846386899,22.1756482697664,21.9554164687679,22.0231800998444,135437.842603897,0.23,1.0
2021-10-22,26.19,26.31,26.08,26.1,100585,22.1841187236509,22.2857641702656,22.0909437309208,22.1078846386899,118748.064000915,0.0,1.0
2021-10-25,26.33,26.55,26.0,26.1,154428,22.3027050780347,22.4890550634949,22.0231800998444,22.1078846386899,182313.724984176,0.0,1.0
2021-10-26,25.97,26.37,25.93,26.13,124309,21.9977687381907,22.3365868935729,21.9638869226525,22.1332960003436,146756.008230748,0.0,1.0
2021-10-27,24.89,28.005,24.87,25.65,160848,21.0829597186587,23.7215061036978,21.0660188108896,21.7267142138849,189893.011864783,0.0,1.0
2021-10-28,25.23,25.42,24.8,25.01,122835,21.3709551507336,21.5318937745402,21.0067256336977,21.1846051652734,145015.841741337,0.0,1.0
2021-10-29,25.49,25.65,25.26,25.35,175429,21.591186951732,21.7267142138849,21.3963665123873,21.4726005973483,207106.965448293,0.0,1.0
2021-11-01,26.28,26.37,25.62,25.62,154688,22.2603528086119,22.3365868935729,21.7013028522313,21.7013028522313,182620.674297098,0.0,1.0
2021-11-02,26.18,26.39,26.04,26.08,152362,22.1756482697664,22.3535278013421,22.0570619153826,22.0909437309208,179874.658520728,0.0,1.0
2021-11-03,27.27,27.46,26.03,26.03,200875,23.0989277431829,23.2598663669895,22.0485914614981,22.0485914614981,237147.858589092,0.0,1.0
2021-11-04,26.77,27.425,26.35,27.06,145400,22.6754050489552,23.2302197783935,22.3196459858038,22.9210482116073,171655.500380107,0.0,1.0
2021-11-05,27.12,27.73,26.87,27.12,235845,22.9718709349146,23.4885686218725,22.7601095878007,22.9718709349146,278432.541177072,0.0,1.0
2021-11-08,27.05,27.42,26.92,26.97,114785,22.9125777577227,23.2259845514513,22.8024618572235,22.8448141266463,135512.218783567,0.0,1.0
2021-11-09,26.9,27.07,26.68,26.78,108033,22.7855209494544,22.9295186654918,22.5991709639942,22.6838755028397,127540.981241844,0.0,1.0
2021-11-10,27.21,27.26,26.94,26.94,167846,23.0481050198756,23.0904572892984,22.8194027649926,22.8194027649926,198154.670679501,0.0,1.0
2021-11-11,27.68,27.71,27.14,27.33,137200,23.4462163524497,23.4716277141034,22.9888118426837,23.1497504664903,161974.791280266,0.0,1.0
2021-11-12,27.55,27.74,27.14,27.71,142809,23.3361004519505,23.497039075757,22.9888118426837,23.4716277141034,168596.632419413,0.0,1.0
2021-11-15,27.39,27.92,27.225,27.64,176603,23.2005731897976,23.649507245679,23.0608107007024,23.4123345369115,208492.959653563,0.0,1.0
2021-11-16,27.53,27.63,27.2,27.39,210246,23.3191595441814,23.4038640830269,23.039634565991,23.2005731897976,248211.020171361,0.0,1.0
2021-11-17,27.52,27.59,26.9275,27.41,314669,23.3106890902968,23.3699822674887,22.8088146976369,23.2175140975667,371490.128260715,0.0,1.0
2021-11-18,27.58,27.62,27.39,27.53,187762,23.3615118136042,23.3953936291424,23.2005731897976,23.3191595441814,221666.988049309,0.0,1.0
2021-11-19,27.55,27.705,27.29,27.29,234904,23.3361004519505,23.4673924871611,23.115868650952,23.115868650952,277321.620779151,0.0,1.0
2021-11-22,28.01,28.47,27.795,27.8,286746,23.72574133064,24.1153822093296,23.5436265721221,23.5478617990644,338524.952627196,0.0,1.0
2021-11-23,28.4,28.49,28.21,28.21,185580,24.0560890321377,24.1323231170987,23.8951504083312,23.8951504083312,219090.974969328,0.0,1.0
2021-11-24,28.19,28.6,28.095,28.6,164940,23.878209500562,24.2254981098288,23.7977401886588,24.2254981098288,194723.92182046,0.0,1.0
2021-11-26,26.62,27.17,26.1,27.17,181517,22.5483482406868,23.0142232043374,22.1078846386899,23.0142232043374,214294.301667785,0.0,1.0
2021-11-29,26.19,26.99,26.14,26.99,204330,22.1841187236509,22.8617550344154,22.1417664542282,22.8617550344154,241226.742728111,0.0,1.0
2021-11-30,25.7,26.06,25.39,26.06,231182,21.7690664833077,22.0740028231517,21.5064824128865,22.0740028231517,272927.523307248,0.0,1.0
2021-12-01,25.68,26.67,25.68,26.67,269448,21.7521255755386,22.5907005101096,21.7521255755386,22.5907005101096,318103.378723652,0.0,1.0
2021-12-02,26.71,26.84,25.77,25.95,151402,22.6245823256478,22.734698226147,21.8283596604996,21.9808278304216,178741.307211479,0.0,1.0
2021-12-03,26.11,26.77,25.83,26.77,116848,22.1163550925745,22.6754050489552,21.8791823838069,22.6754050489552,137947.743524173,0.0,1.0
2021-12-06,26.74,27.08,26.32,26.76,135335,22.6499936873015,22.9379891193764,22.2942346241502,22.6669345950706,159773.020247192,0.0,1.0
2021-12-07,26.42,27.03,26.28,26.97,124503,22.3789391629957,22.8956368499536,22.2603528086119,22.8448141266463,146985.039641159,0.0,1.0
2021-12-08,26.31,26.55,26.15,26.55,104688,22.2857641702656,22.4890550634949,22.1502369081127,22.4890550634949,123591.960273677,0.0,1.0
2021-12-09,26.5,26.56,25.93,26.06,223720,22.4467027940722,22.4975255173795,21.9638869226525,22.0740028231517,264118.078026392,0.0,1.0
2021-12-10,26.57,26.73,26.21,26.73,125802,22.505995971264,22.6415232334169,22.2010596314201,22.6415232334169,148518.605631487,0.0,1.0
2021-12-13,26.12,26.66,25.73,26.38,133124,22.124825546459,22.582230056225,21.7944778449614,22.3450573474575,157162.770513077,0.0,1.0
2021-12-14,26.28,26.82,26.09,26.2,277271,22.2603528086119,22.7177573183779,22.0994141848054,22.1925891775355,327339.011319757,0.0,1.0
2021-12-15,26.61,26.87,26.23,26.51,134763,22.5398777868023,22.7601095878007,22.2180005391892,22.4551732479567,159097.731758764,0.0,1.0
2021-12-16,26.78,27.36,26.68,26.99,136808,22.6838755028397,23.1751618281439,22.5991709639942,22.8617550344154,161512.006162322,0.0,1.0
2021-12-17,26.79,27.43,25.94,26.63,488203,22.6923459567243,23.2344550053358,21.9723573765371,22.5568186945714,576359.905447519,0.0,1.0
2021-12-20,25.91,26.43,25.36,26.28,136464,21.9469460148834,22.3874096168803,21.4810710512328,22.2603528086119,161105.888609841,0.0,1.0
2021-12-21,26.48,26.62,26.13,26.17,121816,22.429761886303,22.5483482406868,22.1332960003436,22.1671778158818,143812.83654954,0.0,1.0
2021-12-22,26.8,26.8,26.381,26.4,72708,22.7008164106088,22.7008164106088,22.3459043928459,22.3619982552266,85837.1947842973,0.0,1.0
2021-12-23,26.99,27.235,26.7,26.98,65873,22.8617550344154,23.069281154587,22.6161118717633,22.8532845805308,77767.9695772955,0.0,1.0
2021-12-27,27.23,27.24,25.9285,27.1,99184,23.0650459276447,23.0735163815293,21.9626163545698,22.9549300271455,117094.079433979,0.0,1.0
2021-12-28,27.18,27.41,26.79,27.24,79402,23.0226936582219,23.2175140975667,22.6923459567243,23.0735163815293,93739.9590177529,0.0,1.0
2021-12-29,27.2,27.34,27.13,27.21,87847,23.039634565991,23.1582209203748,22.9803413887992,23.0481050198756,103709.908816309,0.0,1.0
2021-12-30,27.03,27.44,27.03,27.42,76688,22.8956368499536,23.2429254592204,22.8956368499536,23.2259845514513,90535.8804205615,0.0,1.0
2021-12-31,27.12,27.28,27.0,27.02,54162,22.9718709349146,23.1073981970675,22.8702254882999,22.887166396069,63942.2641787301,0.0,1.0
2022-01-03,27.63,27.92,27.17,27.47,143425,23.4038640830269,23.649507245679,23.0142232043374,23.268336820874,169323.866176182,0.0,1.0
2022-01-04,28.17,28.6,27.69,27.93,172978,23.8612685927929,24.2254981098288,23.4546868063343,23.6579776995636,204213.377886865,0.0,1.0
2022-01-05,28.2,28.68,27.97,28.19,192770,23.8866799544466,24.2932617409053,23.6918595151018,23.878209500562,227579.304045895,0.0,1.0
2022-01-06,29.3,29.31,28.13,28.39,135167,24.8184298817477,24.8269003356323,23.8273867772547,24.0476185782532,159574.683768074,0.0,1.0
2022-01-07,29.42,29.52,28.465,29.3,248530,24.9200753283624,25.0047798672079,24.1111469823873,24.8184298817477,293408.125924814,0.0,1.0
2022-01-10,29.29,29.46,28.84,29.39,194383,24.8099594278632,24.9539571439006,24.4287890030582,24.8946639667087,229483.570360291,0.0,1.0
2022-01-11,29.0,29.23,28.7009,29.23,150948,24.564316265211,24.7591367045558,24.310964989524,24.7591367045558,178205.326488146,0.0,1.0
2022-01-12,28.92,29.21,28.55,29.17,181408,24.4965526341346,24.7421957967867,24.183145840406,24.7083139812485,214165.619071213,0.0,1.0
2022-01-13,29.47,29.54,28.96,29.07,109387,24.9624275977852,25.021720774977,24.5304344496728,24.6236094424029,129139.478817598,0.0,1.0
2022-01-14,29.54,29.7,28.93,29.18,145457,25.021720774977,25.1572480371299,24.5050230880192,24.716784435133,171722.793114094,0.0,1.0
2022-01-18,29.6,29.73,29.2556,29.55,202347,25.0725434982844,25.1826593987836,24.7808210665003,25.0301912288616,238885.663929941,0.0,1.0
2022-01-19,28.92,29.68,28.87,29.68,143379,24.4965526341346,25.1403071293608,24.4542003647118,25.1403071293608,169269.55975928,0.0,1.0
2022-01-20,27.54,28.83,27.51,28.64,154501,23.5224504374107,24.6242645646533,23.4968268530562,24.4619818637416,180889.21268308,0.23,1.0
2022-01-21,27.53,28.17,26.77,27.28,173262,23.5139092426259,24.0605457088547,22.8647784389791,23.3003793730052,202854.523711146,0.0,1.0
2022-01-24,27.99,28.12,27.12,27.15,292326,23.9068042027279,24.0178397349306,23.163720256448,23.1893438408025,342254.224806274,0.0,1.0
2022-01-25,27.62,28.33,27.15,27.66,543806,23.5907799956893,24.197204825412,23.1893438408025,23.6249447748286,636686.10036398,0.0,1.0
2022-01-26,27.65,28.98,27.1,28.55,460482,23.6164035800438,24.7523824864256,23.1466378668784,24.3851111106781,539130.662162252,0.0,1.0
2022-01-27,27.6,28.54,27.27,27.79,234212,23.5736976061197,24.3765699158933,23.2918381782204,23.7359803070314,274214.563536349,0.0,1.0
2022-01-28,27.3,27.98,26.6,27.66,164237,23.3174617625749,23.8982630079431,22.7195781276371,23.6249447748286,192288.086312911,0.0,1.0
2022-01-31,27.88,28.08,27.28,28.08,257103,23.8128510600948,23.9836749557913,23.3003793730052,23.9836749557913,301015.263645271,0.0,1.0
2022-02-01,28.13,28.23,27.3,27.5,283991,24.0263809297154,24.1117928775637,23.3174617625749,23.4882856582714,332495.636915494,0.0,1.0
2022-02-02,27.78,28.2756,27.6,28.12,169538,23.7274391122465,24.1507407257825,23.5736976061197,24.0178397349306,198494.477963664,0.0,1.0
2022-02-03,27.67,28.2,27.61,27.78,149930,23.6334859696134,24.0861692932092,23.5822388009045,23.7274391122465,175537.502395287,0.0,1.0
2022-02-04,27.99,28.16,27.49,27.83,102808,23.9068042027279,24.0520045140699,23.4797444634866,23.7701450861707,120367.235018039,0.0,1.0
2022-02-07,28.07,28.15,27.78,27.98,100528,23.9751337610065,24.0434633192851,23.7274391122465,23.8982630079431,117697.819254275,0.0,1.0
2022-02-08,28.78,28.83,28.03,28.03,156997,24.5815585907291,24.6242645646533,23.9409689818672,23.9409689818672,183811.52046657,0.0,1.0
2022-02-09,28.0,28.84,27.89,28.84,150489,23.9153453975127,24.6328057594381,23.8213922548796,24.6328057594381,176191.977575964,0.0,1.0
2022-02-10,27.82,28.415,27.62,27.95,122636,23.7616038913858,24.269804981083,23.5907799956893,23.8726394235886,143581.785791692,0.0,1.0
2022-02-11,27.85,28.215,27.64,27.69,143401,23.7872274757403,24.0989810853865,23.607862385259,23.6505683591831,167893.372780541,0.0,1.0
2022-02-14,27.72,27.995,27.405,27.89,208326,23.6761919435376,23.9110748001203,23.4071443078156,23.8213922548796,243907.328246518,0.0,1.0
2022-02-15,28.03,28.25,27.83,27.91,108381,23.9409689818672,24.1288752671334,23.7701450861707,23.8384746444493,126892.083286224,0.0,1.0
2022-02-16,27.99,28.14,27.74,27.85,98756,23.9068042027279,24.0349221245003,23.6932743331072,23.7872274757403,115623.168055419,0.0,1.0
2022-02-17,27.36,27.81,27.2601,27.75,78210,23.3687089312838,23.753062696601,23.2833823953834,23.7018155278921,91567.985475458,0.0,1.0
2022-02-18,27.63,27.73,27.31,27.31,94738,23.5993211904741,23.6847331383224,23.3260029573597,23.3260029573597,110918.908169977,0.0,1.0
2022-02-22,27.49,27.84,27.36,27.65,121379,23.4797444634866,23.7786862809555,23.3687089312838,23.6164035800438,142110.094732459,0.0,1.0
2022-02-23,27.08,27.86,26.945,27.59,121516,23.1295554773087,23.7957686705251,23.0142493477136,23.5651564113348,142270.493837562,0.0,1.0
2022-02-24,26.8,27.03,25.77,26.54,203295,22.8904020233336,23.0868495033846,22.0106589604965,22.6683309589281,238017.051620422,0.0,1.0
2022-02-25,27.68,27.73,26.81,26.95,130326,23.6420271643983,23.6847331383224,22.8989432181184,23.018519945106,152585.21001246,0.0,1.0
2022-02-28,27.45,27.605,27.08,27.25,133768,23.4455796843473,23.5779682035121,23.1295554773087,23.2747557886508,156615.091178635,0.0,1.0
2022-03-01,26.16,27.55,25.88,27.33,176343,22.3437655571047,23.5309916321955,22.1046121031296,23.3430853469294,206461.747381392,0.0,1.0
2022-03-02,27.24,27.54,26.37,26.37,111591,23.2662145938659,23.5224504374107,22.5231306475861,22.5231306475861,130650.339690472,0.0,1.0
2022-03-03,27.48,27.53,27.125,27.42,108775,23.4712032687018,23.5139092426259,23.1679908538404,23.4199560999928,127353.377062945,0.0,1.0
2022-03-04,26.83,27.16,26.5,27.06,137993,22.9160256076881,23.1978850355873,22.6341661797888,23.1124730877391,161561.705916313,0.0,1.0
2022-03-07,26.02,26.89,25.97,26.73,171178,22.2241888301172,22.967272776397,22.181482856193,22.8306136598398,200414.584039354,0.0,1.0
2022-03-08,26.23,26.83,26.08,26.2,125408,22.4035539205985,22.9160256076881,22.2754359988261,22.377930336244,146827.233378164,0.0,1.0
2022-03-09,26.53,27.1,26.3,26.91,165873,22.6597897641433,23.1466378668784,22.4633422840923,22.9843551659667,194203.509203051,0.0,1.0
2022-03-10,26.75,26.8,26.14,26.22,92868,22.8476960494095,22.8904020233336,22.3266831675351,22.3950127258137,108729.518925135,0.0,1.0
2022-03-11,26.9,27.33,26.89,27.02,94489,22.9758139711818,23.3430853469294,22.967272776397,23.0783083085998,110627.379869461,0.0,1.0
2022-03-14,27.33,27.69,27.09,27.35,87387,23.3430853469294,23.6505683591831,23.1380966720935,23.360167736499,102312.383924611,0.0,1.0
2022-03-15,27.1,27.64,26.905,27.43,102272,23.1466378668784,23.607862385259,22.9800845685743,23.4284972947776,119739.688154277,0.0,1.0
2022-03-16,27.63,27.64,26.76,27.4,106221,23.5993211904741,23.607862385259,22.8562372441943,23.4028737104231,124363.163088974,0.0,1.0
2022-03-17,27.2,27.38,26.853,27.38,98558,23.2320498147266,23.3857913208535,22.9356703556932,23.3857913208535,115391.350370671,0.0,1.0
2022-03-18,26.7,27.18,26.4,27.18,532733,22.8049900754853,23.214967425157,22.5487542319405,23.214967425157,623721.871963906,0.0,1.0
2022-03-21,26.73,27.18,26.53,26.8,111961,22.8306136598398,23.214967425157,22.6597897641433,22.8904020233336,131083.53435389,0.0,1.0
2022-03-22,26.91,27.27,26.75,26.99,98807,22.9843551659667,23.2918381782204,22.8476960494095,23.0526847242453,115682.878671187,0.0,1.0
2022-03-23,25.79,26.65,25.75,26.65,122137,22.0277413500662,22.7622841015612,21.9935765709269,22.7622841015612,142997.558394271,0.0,1.0
2022-03-24,25.94,26.14,25.64,26.04,80748,22.1558592718386,22.3266831675351,21.8996234282938,22.2412712196868,94539.4667072274,0.0,1.0
2022-03-25,26.4,26.51,25.95,26.03,94353,22.5487542319405,22.6427073745736,22.1644004666234,22.232730024902,110468.151560745,0.0,1.0
2022-03-28,26.44,26.46,25.93,26.3,154135,22.5829190110799,22.6000014006495,22.1473180770537,22.4633422840923,180460.701205212,0.0,1.0
2022-03-29,26.64,26.94,26.33,26.7,106107,22.7537429067764,23.0099787503212,22.4889658684468,22.8049900754853,124229.692300785,0.0,1.0
2022-03-30,25.72,26.64,25.61,26.43,171617,21.9679529865724,22.7537429067764,21.8739998439393,22.574377816295,200928.563653518,0.0,1.0
2022-03-31,25.34,26.16,25.23,25.9,175120,21.643387584749,22.3437655571047,21.5494344421159,22.1216944926992,205029.863399337,0.0,1.0
2022-04-01,25.41,25.77,25.18,25.68,179627,21.7031759482428,22.0106589604965,21.5067284681918,21.9337882074331,210306.642718323,0.0,1.0
2022-04-04,25.26,25.63,24.9,25.46,102270,21.5750580264704,21.8910822335089,21.2675750142167,21.7458819221669,119737.346561502,0.0,1.0
2022-04-05,25.27,25.61,25.14,25.41,132771,21.5835992212552,21.8739998439393,21.4725636890525,21.7031759482428,155447.807180182,0.0,1.0
2022-04-06,24.85,25.51,24.83,25.31,114965,21.2248690402925,21.788587896091,21.2077866507229,21.6177640003945,134600.606702289,0.0,1.0
2022-04-07,24.53,24.85,24.31,24.85,273104,20.9515508071781,21.2248690402925,20.7636445219119,21.2248690402925,319749.176643516,0.0,1.0
2022-04-08,24.36,24.78,24.31,24.53,107362,20.8063504958361,21.1650806767987,20.7636445219119,20.9515508071781,125699.041767243,0.0,1.0
2022-04-11,24.33,24.905,24.18,24.4,142747,20.7807269114816,21.2718456116091,20.6526089897092,20.8405152749754,167127.67194304,0.0,1.0
2022-04-12,24.04,24.88,24.0,24.3,107040,20.5330322627216,21.250492624647,20.4988674835823,20.7551033271271,125322.045330431,0.0,1.0
2022-04-13,24.26,24.3,23.9,23.93,160524,20.7209385479878,20.7551033271271,20.4134555357341,20.4390791200885,187940.919325692,0.0,1.0
2022-04-14,24.1,25.4125,23.91,24.35,125100,20.5842794314306,21.705311246939,20.4219967305189,20.7978093010512,146466.628090778,0.0,1.0
2022-04-18,24.15,24.485,24.06,24.13,147576,20.6269854053547,20.9131154306464,20.5501146522913,20.6099030157851,172781.447698839,0.0,1.0
2022-04-19,24.86,24.9,24.215,24.37,129478,21.2334102350774,21.2675750142167,20.6825031714561,20.8148916906209,151592.374675761,0.0,1.0
2022-04-20,25.19,25.51,24.97,24.97,161472,21.5152696629766,21.788587896091,21.3273633777104,21.3273633777104,189050.834301152,0.0,1.0
2022-04-21,24.3,25.25,24.25,25.05,210231,20.9515508071781,21.770644357253,20.908440620332,21.5982036098688,243829.840903699,0.23,1.0
2022-04-22,23.82,24.89,23.82,24.33,240455,20.5376930134561,21.4602510119614,20.5376930134561,20.9774169192857,278884.200686382,0.0,1.0
2022-04-25,23.75,23.96,23.155,23.82,528924,20.4773387518716,20.658401536625,19.9643275284037,20.5376930134561,613455.935471686,0.0,1.0
2022-04-26,22.79,23.8,22.71,23.35,329087,19.6496231644275,20.5204489387176,19.5806468654738,20.1324572571032,381681.249927345,0.0,1.0
2022-04-27,22.68,25.17,22.17,23.71,332368,19.5547807533662,21.7016680582993,19.1150568475366,20.4428506023948,385486.615016247,0.0,1.0
2022-04-28,23.28,23.53,22.68,22.84,234753,20.0721029955188,20.287653929749,19.5547807533662,19.6927333512736,272270.914573331,0.0,1.0
2022-04-29,22.47,23.4114,22.34,23.29,184741,19.3737179686128,20.1853965665502,19.2616314828131,20.080725032888,214266.062751879,0.0,1.0
2022-05-02,22.64,23.01,22.3,22.51,438324,19.5202926038894,19.8393079865501,19.2271433333363,19.4082061180897,508376.363068591,0.0,1.0
2022-05-03,23.0,23.13,22.51,22.76,162581,19.8306859491809,19.9427724349806,19.4082061180897,19.6237570523199,188564.480804279,0.0,1.0
2022-05-04,23.47,23.52,22.835,23.0,171162,20.2359217055337,20.2790318923798,19.688422332589,19.8306859491809,198516.884896894,0.0,1.0
2022-05-05,23.01,23.65,22.74,23.65,275108,19.8393079865501,20.3911183781795,19.6065129775815,20.3911183781795,319075.397402547,0.0,1.0
2022-05-06,22.59,23.195,22.23,22.84,223228,19.4771824170433,19.9988156778805,19.1667890717518,19.6927333512736,258904.004286956,0.0,1.0
2022-05-09,22.62,22.88,22.13,22.41,203217,19.503048529151,19.7272215007504,19.0805686980597,19.3219857443976,235694.872682558,0.0,1.0
2022-05-10,22.51,23.03,22.135,22.72,156291,19.4082061180897,19.8565520612885,19.0848797167443,19.5892689028431,181269.221307419,0.0,1.0
2022-05-11,22.38,22.8,22.34,22.5,157008,19.2961196322899,19.6582452017967,19.2616314828131,19.3995840807205,182100.811300941,0.0,1.0
2022-05-12,22.22,22.395,21.83,22.37,194942,19.1581670343826,19.3090526883438,18.8219075769834,19.2874975949207,226097.373106007,0.0,1.0
2022-05-13,22.07,22.45,22.0,22.3,187788,19.0288364738445,19.3564738938744,18.96848221226,19.2271433333363,217800.030269674,0.0,1.0
2022-05-16,21.98,22.24,21.7,21.97,115728,18.9512381375216,19.175411109121,18.7098210911837,18.9426161001524,134223.496192775,0.0,1.0
2022-05-17,22.58,22.62,22.26,22.32,161046,19.4685603796741,19.503048529151,19.1926551838594,19.2443874080747,186784.159130562,0.0,1.0
2022-05-18,22.0,22.475,21.91,22.28,147009,18.96848221226,19.3780289872974,18.8908838759371,19.2098992585979,170503.784320162,0.0,1.0
2022-05-19,21.82,22.15,21.78,21.9,209808,18.8132855396142,19.0978127727981,18.7787973901374,18.8822618385679,243339.237602082,0.0,1.0
2022-05-20,22.0,22.04,21.66,22.03,114454,18.96848221226,19.0029703617368,18.6753329417069,18.9943483243676,132745.887194524,0.0,1.0
2022-05-23,22.64,22.77,22.17,22.36,165984,19.5202926038894,19.6323790896891,19.1150568475366,19.2788755575515,192511.343772134,0.0,1.0
2022-05-24,22.6,22.66,22.06,22.6,134343,19.4858044544125,19.5375366786278,19.0202144364753,19.4858044544125,155813.520919968,0.0,1.0
2022-05-25,22.8,22.94,22.45,22.45,151163,19.6582452017967,19.7789537249657,19.3564738938744,19.3564738938744,175321.671116657,0.0,1.0
2022-05-26,23.04,23.2,22.62,23.01,126317,19.8651740986577,20.0031266965651,19.503048529151,19.8393079865501,146504.816194722,0.0,1.0
2022-05-27,23.37,23.38,23.09,23.22,83820,20.1497013318416,20.1583233692109,19.9082842855038,20.0203707713035,97216.0017530625,0.0,1.0
2022-05-31,23.45,23.51,23.02,23.02,157081,20.2186776307953,20.2704098550106,19.8479300239193,19.8479300239193,182185.478064576,0.0,1.0
2022-06-01,23.38,23.64,23.11,23.27,178236,20.1583233692109,20.3824963408103,19.9255283602422,20.0634809581496,206721.442238831,0.0,1.0
2022-06-02,23.7,23.71,23.12,23.3,72931,20.4342285650255,20.4428506023948,19.9341503976114,20.0893470702572,84586.736147132,0.0,1.0
2022-06-03,23.53,23.7,23.32,23.53,97690,20.287653929749,20.4342285650255,20.1065911449956,20.287653929749,113302.686843911,0.0,1.0
2022-06-06,23.68,23.81,23.54,23.61,126196,20.4169844902871,20.5290709760868,20.2962759671182,20.3566302287027,146364.478134448,0.0,1.0
2022-06-07,23.72,23.73,23.4601,23.54,131817,20.451472639764,20.4600946771332,20.2273858885382,20.2962759671182,152883.818934424,0.0,1.0
2022-06-08,23.18,23.61,23.02,23.61,111770,19.9858826218267,20.3566302287027,19.8479300239193,20.3566302287027,129632.933857549,0.0,1.0
2022-06-09,22.83,23.535,22.76,23.06,184125,19.6841113139044,20.2919649484336,19.6237570523199,19.8824181733962,213551.614445032,0.0,1.0
2022-06-10,22.3,22.59,22.17,22.45,144384,19.2271433333363,19.4771824170433,19.1150568475366,19.3564738938744,167459.260285303,0.0,1.0
2022-06-13,22.1,22.54,21.86,21.86,286465,19.0547025859521,19.4340722301973,18.8477736890911,18.8477736890911,332247.458150692,0.0,1.0
2022-06-14,22.45,22.63,22.05,22.1,209830,19.3564738938744,19.5116705665202,19.011592399106,19.0547025859521,243364.753613041,0.0,1.0
2022-06-15,22.51,22.72,22.29,22.53,319414,19.4082061180897,19.5892689028431,19.2185212959671,19.4254501928281,370462.323836228,0.0,1.0
2022-06-16,22.17,22.3,21.87,22.2,187679,19.1150568475366,19.2271433333363,18.8563957264603,19.1409229596442,217673.610033559,0.0,1.0
2022-06-17,22.64,22.73,22.38,22.38,351875,19.5202926038894,19.5978909402123,19.2961196322899,19.2961196322899,408111.198005951,0.0,1.0
2022-06-21,22.89,23.1,22.66,22.77,388113,19.7358435381196,19.916906322873,19.5375366786278,19.6323790896891,450140.707329829,0.0,1.0
2022-06-22,23.03,23.1,22.535,22.67,383588,19.8565520612885,19.916906322873,19.4297612115127,19.546158715997,444892.527803075,0.0,1.0
2022-06-23,22.64,23.26,22.45,22.94,175084,19.5202926038894,20.0548589207804,19.3564738938744,19.7789537249657,203065.693759642,0.0,1.0
2022-06-24,23.12,23.51,22.64,22.64,572270,19.9341503976114,20.2704098550106,19.5202926038894,19.5202926038894,663729.43597262,0.0,1.0
2022-06-27,23.02,23.39,22.96,23.22,188040,19.8479300239193,20.1669454065801,19.7961977997041,20.0203707713035,218092.304577021,0.0,1.0
2022-06-28,23.19,23.445,23.12,23.13,168370,19.9945046591959,20.2143666121107,19.9341503976114,19.9427724349806,195278.671142485,0.0,1.0
2022-06-29,22.84,23.21,22.78,23.16,182012,19.6927333512736,20.0117487339343,19.6410011270583,19.9686385470883,211100.917574306,0.0,1.0
2022-06-30,22.85,22.995,22.4,22.52,131306,19.7013553886428,19.8263749304963,19.3133637070284,19.4168281554589,152291.151588971,0.0,1.0
2022-07-01,23.37,23.45,22.6,22.64,173957,20.1497013318416,20.2186776307953,19.4858044544125,19.5202926038894,201758.578107343,0.0,1.0
2022-07-05,23.34,23.37,22.63,22.97,113980,20.123835219734,20.1497013318416,19.5116705665202,19.8048198370733,132196.13314023,0.0,1.0
2022-07-06,23.41,23.51,23.035,23.07,95219,20.1841894813185,20.2704098550106,19.8608630799731,19.8910402107654,110436.774885765,0.0,1.0
2022-07-07,23.43,23.71,23.195,23.55,198638,20.2014335560569,20.4428506023948,19.9988156778805,20.3048980044874,230384.062947087,0.0,1.0
2022-07-08,23.44,23.64,23.26,23.54,150157,20.2100555934261,20.3824963408103,20.0548589207804,20.2962759671182,174154.893524631,0.0,1.0
2022-07-11,23.39,23.54,23.22,23.33,269697,20.1669454065801,20.2962759671182,20.0203707713035,20.1152131823648,312799.618525359,0.0,1.0
2022-07-12,23.52,23.8099,23.26,23.3,98619,20.2790318923798,20.5289847557132,20.0548589207804,20.0893470702572,114380.158397581,0.0,1.0
2022-07-13,23.16,23.4,22.995,23.36,83191,19.9686385470883,20.1755674439493,19.8263749304963,20.1410792944724,96486.4758033762,0.0,1.0
2022-07-14,22.89,22.99,22.679,22.8,101196,19.7358435381196,19.8220639118117,19.5539185496293,19.6582452017967,117369.011135802,0.0,1.0
2022-07-15,23.76,23.8,23.08,23.27,166760,20.4859607892408,20.5204489387176,19.8996622481346,20.0634809581496,193411.363067772,0.0,1.0
2022-07-18,23.62,24.18,23.62,23.96,91651,20.3652522660719,20.8480863587476,20.3652522660719,20.658401536625,106298.541835718,0.0,1.0
2022-07-19,24.22,24.38,23.73,23.75,100551,20.8825745082244,21.0205271061318,20.4600946771332,20.4773387518716,116620.928087237,0.0,1.0
2022-07-20,24.4,24.465,24.06,24.18,147571,21.0377711808702,21.09381442377,20.7446219103171,20.8480863587476,171155.602418291,0.0,1.0
2022-07-21,24.26,24.4,23.89,24.01,106708,21.1153695171931,21.237222432791,20.793329668827,20.8977750250538,122599.610577126,0.23,1.0
2022-07-22,24.24,24.47,23.92,24.18,96384,21.0979619578219,21.29814889059,20.8194410078837,21.0457392797085,110738.097104864,0.0,1.0
2022-07-25,24.82,24.87,24.05,24.42,126025,21.602781179585,21.6463000780128,20.9325901437961,21.2546299921622,144793.416828939,0.0,1.0
2022-07-26,24.78,24.97,24.57,24.57,79786,21.5679660608427,21.7333378748685,21.3851866874457,21.3851866874457,91668.2210284761,0.0,1.0
2022-07-27,24.45,24.9,23.675,24.7,195055,21.2807413312189,21.6724114170696,20.6061984055872,21.4983358233582,224103.78829255,0.0,1.0
2022-07-28,24.34,24.807,24.18,24.57,164263,21.1849997546776,21.5914662659938,21.0457392797085,21.3851866874457,188726.054581011,0.0,1.0
2022-07-29,24.65,24.85,24.45,24.46,241516,21.4548169249303,21.6288925186417,21.2807413312189,21.2894451109045,277484.045696155,0.0,1.0
2022-08-01,24.73,24.97,24.44,24.78,127720,21.5244471624149,21.7333378748685,21.2720375515333,21.5679660608427,146740.846636715,0.0,1.0
2022-08-02,24.28,24.7,24.28,24.7,100200,21.1327770765642,21.4983358233582,21.1327770765642,21.4983358233582,115122.399256177,0.0,1.0
2022-08-03,24.49,24.54,24.22,24.38,99506,21.3155564499612,21.359075348389,21.0805543984508,21.2198148734199,114325.044514821,0.0,1.0
2022-08-04,24.14,24.56,24.01,24.56,137155,21.0109241609662,21.3764829077602,20.8977750250538,21.3764829077602,157580.964770269,0.0,1.0
2022-08-05,24.11,24.27,24.075,24.08,80027,20.9848128219095,21.1240732968786,20.95434959301,20.9587014828528,91945.1122282839,0.0,1.0
2022-08-08,24.05,24.34,23.965,24.34,109805,20.9325901437961,21.1849997546776,20.8586080164688,21.1849997546776,126157.834833577,0.0,1.0
2022-08-09,24.11,24.22,23.9001,24.18,94408,20.9848128219095,21.0805543984508,20.8021204863094,21.0457392797085,108467.819051668,0.0,1.0
2022-08-10,24.32,24.5786,24.1305,24.31,214942,21.1675921953065,21.3926719379753,21.0026555702649,21.1588884156209,246952.482444322,0.0,1.0
2022-08-11,24.48,24.61,24.33,24.43,157800,21.3068526702756,21.420001806188,21.1762959749921,21.2633337718478,181300.544936374,0.0,1.0
2022-08-12,24.9,24.96,24.57,24.7,174688,21.6724114170696,21.724634095183,21.3851866874457,21.4983358233582,200703.609593442,0.0,1.0
2022-08-15,25.0,25.1,24.76,24.82,133163,21.7594492139253,21.846487010781,21.5505585014716,21.602781179585,152994.451618266,0.0,1.0
2022-08-16,25.22,25.25,24.94,25.07,135821,21.9509323670078,21.9770437060645,21.7072265358118,21.8203756717242,156048.297299133,0.0,1.0
2022-08-17,24.77,25.18,24.59,25.18,106873,21.5592622811571,21.9161172482655,21.4025942468169,21.9161172482655,122789.183390273,0.0,1.0
2022-08-18,24.89,24.98,24.74,24.74,53510,21.663707637384,21.7420416545541,21.5331509421004,21.5331509421004,61479.0377664471,0.0,1.0
2022-08-19,24.58,24.83,24.45,24.83,73722,21.3938904671313,21.6114849592706,21.2807413312189,21.6114849592706,84701.1329138109,0.0,1.0
2022-08-22,24.15,24.35,24.02,24.34,127890,21.0196279406518,21.1937035343632,20.9064788047394,21.1849997546776,146936.164080563,0.0,1.0
2022-08-23,23.76,24.31,23.76,24.26,81638,20.6801805329146,21.1588884156209,20.6801805329146,21.1153695171931,93796.0322402767,0.0,1.0
2022-08-24,23.58,23.79,23.49,23.79,81876,20.5235124985743,20.7062918719713,20.4451784814042,20.7062918719713,94069.4766616638,0.0,1.0
2022-08-25,23.84,23.905,23.4,23.6,95787,20.7498107703991,20.8063853383553,20.366844464234,20.5409200579454,110052.188199116,0.0,1.0
2022-08-26,23.72,24.05,23.52,23.86,126090,20.6453654141723,20.9325901437961,20.4712898204609,20.7672183297703,144868.097028057,0.0,1.0
2022-08-29,23.13,23.82,23.1,23.82,111684,20.1318424127236,20.732403211028,20.1057310736669,20.732403211028,128316.667051166,0.0,1.0
2022-08-30,23.21,23.32,22.93,23.32,104925,20.2014726502082,20.2972142267495,19.9577668190122,20.2972142267495,120551.075269005,0.0,1.0
2022-08-31,23.0,23.605,22.96,23.18,101913,20.0186932768112,20.5452719477882,19.983878158069,20.1753613111515,117090.509734478,0.0,1.0
2022-09-01,23.03,23.13,22.72,23.13,94815,20.0448046158679,20.1318424127236,19.7749874456153,20.1318424127236,108935.431990763,0.0,1.0
2022-09-02,22.92,23.35,22.73,23.12,77366,19.9490630393267,20.3233255658062,19.7836912253008,20.1231386330381,88887.8197689955,0.0,1.0
2022-09-06,22.67,22.97,22.5,22.97,121228,19.7314685471874,19.9925819377545,19.5835042925327,19.9925819377545,139282.01813401,0.0,1.0
2022-09-07,23.07,23.07,22.49,22.58,108550,20.0796197346102,20.0796197346102,19.5748005128472,19.6531345300173,124715.932527525,0.0,1.0
2022-09-08,23.09,23.19,22.74,22.92,87962,20.0970272939814,20.1840650908371,19.7923950049864,19.9490630393267,101061.841151415,0.0,1.0
2022-09-09,23.3,23.36,23.13,23.15,74262,20.2798066673783,20.3320293454918,20.1318424127236,20.1492499720948,85321.5530295629,0.0,1.0
2022-09-12,23.41,23.55,23.25,23.47,116442,20.3755482439196,20.4974011595176,20.2362877689505,20.427770922033,133783.257626624,0.0,1.0
2022-09-13,22.74,23.275,22.64,23.14,119870,19.7923950049864,20.2580472181644,19.7053572081307,20.1405461924092,137721.776435508,0.0,1.0
2022-09-14,22.87,22.97,22.62,22.67,163542,19.9055441408988,19.9925819377545,19.6879496487596,19.7314685471874,187897.678833869,0.0,1.0
2022-09-15,23.29,23.475,22.8612,22.87,121891,20.2711028876928,20.4321228118758,19.8978848147755,19.9055441408988,140043.756165016,0.0,1.0
2022-09-16,23.46,23.505,23.01,23.17,230130,20.4190671423475,20.4582341509325,20.0273970564968,20.1666575314659,264402.372662913,0.0,1.0
2022-09-19,23.86,23.93,23.33,23.33,166350,20.7672183297703,20.8281447875693,20.305918006435,20.305918006435,191123.863435778,0.0,1.0
2022-09-20,23.87,23.92,23.58,23.72,288637,20.7759221094558,20.8194410078837,20.5235124985743,20.6453654141723,331622.594352346,0.0,1.0
2022-09-21,23.65,24.09,23.6,23.8,144311,20.5844389563733,20.9674052625384,20.5409200579454,20.7149956516568,165802.680230121,0.0,1.0
2022-09-22,23.36,23.695,23.26,23.65,93813,20.3320293454918,20.6236059649584,20.2449915486361,20.5844389563733,107784.2079982,0.0,1.0
2022-09-23,23.12,23.16,22.84,23.16,98027,20.1231386330381,20.1579537517804,19.8794328018421,20.1579537517804,112625.782753345,0.0,1.0
2022-09-26,22.99,23.29,22.84,22.92,118704,20.0099894971257,20.2711028876928,19.8794328018421,19.9490630393267,136382.12855594,0.0,1.0
2022-09-27,22.3,23.1496,22.29,23.07,220272,19.4094286988213,20.1489018209074,19.4007249191358,20.0796197346102,253076.258772021,0.0,1.0
2022-09-28,22.74,22.87,22.26,22.35,127172,19.7923950049864,19.9055441408988,19.374613580079,19.4529475972492,146111.235111841,0.0,1.0
2022-09-29,22.41,23.225,22.175,22.61,103147,19.5051702753626,20.2145283197366,19.3006314527517,19.679245869074,118508.284591585,0.0,1.0
2022-09-30,21.98,22.57,21.97,22.2,149735,19.1309077488831,19.6444307503317,19.1222039691975,19.3223909019656,172034.455615006,0.0,1.0
2022-10-03,22.53,22.6,22.01,22.28,106545,19.6096156315894,19.6705420893884,19.1570190879398,19.3920211394502,122412.335616261,0.0,1.0
2022-10-04,23.37,23.38,22.71,22.71,127237,20.3407331251773,20.3494369048629,19.7662836659297,19.7662836659297,146185.91531096,0.0,1.0
2022-10-05,23.07,23.31,22.9,23.01,95758,20.0796197346102,20.2885104470639,19.9316554799555,20.0273970564968,110018.869341048,0.0,1.0
2022-10-06,23.02,23.075,22.7,22.87,91988,20.0361008361824,20.083971624453,19.7575798862441,19.9055441408988,105687.417792187,0.0,1.0
2022-10-07,22.69,22.85,22.575,22.85,136982,19.7488761065586,19.8881365815277,19.6487826401745,19.8881365815277,157382.200547999,0.0,1.0
2022-10-10,22.76,22.95,22.61,22.94,75146,19.8098025643576,19.9751743783834,19.679245869074,19.9664705986978,86337.2037375711,0.0,1.0
2022-10-11,22.83,23.03,22.61,22.64,93643,19.8707290221565,20.0448046158679,19.679245869074,19.7053572081307,107588.890554353,0.0,1.0
2022-10-12,22.79,23.025,22.51,22.77,98127,19.8359139034143,20.0404527260252,19.5922080722183,19.8185063440431,112740.675367373,0.0,1.0
2022-10-13,23.87,23.94,22.48,22.59,127692,20.7759221094558,20.8368485672548,19.5660967331616,19.6618383097029,146708.676704788,0.0,1.0
2022-10-14,23.74,24.3,23.65,24.1,90297,20.6627729735434,21.1501846359354,20.5844389563733,20.9761090422239,103744.583688972,0.0,1.0
2022-10-17,24.09,24.61,23.91,24.18,110496,20.9674052625384,21.420001806188,20.8107372281981,21.0457392797085,126951.742796512,0.0,1.0
2022-10-18,24.05,24.52,23.93,24.52,108779,20.9325901437961,21.3416677890179,20.8281447875693,21.3416677890179,124979.036613649,0.0,1.0
2022-10-19,24.11,24.165,23.71,23.79,120453,20.9848128219095,21.0326836101802,20.6366616344867,20.7062918719713,138391.600375292,0.0,1.0
2022-10-20,23.3,23.93,23.035,23.87,91985,20.4799936001465,21.0337445000646,20.2470666343079,20.98100631912,104650.936022981,0.23,1.0
2022-10-21,23.92,24.0,23.35,23.54,108300,21.0249548032405,21.0952723778333,20.5239420842669,20.6909463239248,123212.440846757,0.0,1.0
2022-10-24,24.04,24.34,23.96,23.96,264990,21.1304311651296,21.3941220698526,21.0601135905369,21.0601135905369,301477.975069087,0.0,1.0
2022-10-25,24.0,24.34,23.955,24.04,223245,21.0952723778333,21.3941220698526,21.0557187421248,21.1304311651296,253984.869407517,0.0,1.0
2022-10-26,24.76,25.08,24.48,24.99,203901,21.7632893364646,22.0445596348357,21.5171778253899,21.9654523634189,231977.284405305,0.0,1.0
2022-10-27,24.98,25.435,24.86,24.86,206694,21.9566626665948,22.3565938720912,21.8511863047056,21.8511863047056,235154.86840609,0.0,1.0
2022-10-28,25.7,25.82,25.174,25.2,237475,22.5895208379298,22.6949971998189,22.1271827849823,22.1500359967249,270174.278763467,0.0,1.0
2022-10-31,26.41,26.52,25.8,25.88,202099,23.2135893124407,23.3102759775057,22.6774178061707,22.7477353807635,229927.15681153,0.0,1.0
2022-11-01,26.26,26.57,26.22,26.33,116636,23.0817438600792,23.3542244616262,23.0465850727828,23.1432717378479,132696.271935386,0.0,1.0
2022-11-02,25.72,26.39,25.63,26.17,178841,22.607100231578,23.1960099187925,22.5279929601611,23.0026365886623,203466.630964679,0.0,1.0
2022-11-03,25.82,26.02,25.195,25.61,173222,22.6949971998189,22.8707911363009,22.1456411483129,22.5104135665129,197073.919006066,0.0,1.0
2022-11-04,26.83,26.84,25.88,25.88,130579,23.5827565790528,23.5915462758769,22.7477353807635,22.7477353807635,148559.162634613,0.0,1.0
2022-11-07,27.1,27.24,26.85,26.92,175469,23.8200783933034,23.9431341488407,23.600335972701,23.6618638504696,199630.32117211,0.0,1.0
2022-11-08,27.08,27.28,26.87,26.91,178638,23.8024989996552,23.9782929361371,23.6179153663491,23.6530741536455,203235.678744071,0.0,1.0
2022-11-09,26.9,27.22,26.8,27.0,136581,23.6442844568214,23.9255547551925,23.5563874885805,23.7321814250624,155387.61203408,0.0,1.0
2022-11-10,27.65,27.98,27.2,27.43,184841,24.3035117186287,24.5935717138239,23.9079753615444,24.1101383884986,210292.80497281,0.0,1.0
2022-11-11,26.54,27.78,26.46,27.59,229333,23.3278553711539,24.417777777342,23.2575377965612,24.2507735376841,260911.160634435,0.0,1.0
2022-11-14,26.57,27.05,26.29,26.52,126076,23.3542244616262,23.7761299091829,23.1081129505515,23.3102759775057,143436.119041512,0.0,1.0
2022-11-15,26.82,27.05,26.45,26.77,151259,23.5739668822287,23.7761299091829,23.2487480997371,23.5300183981082,172086.709049303,0.0,1.0
2022-11-16,26.56,26.94,26.4,26.85,139702,23.3454347648021,23.6794432441178,23.2047996156166,23.600335972701,158938.360213976,0.0,1.0
2022-11-17,26.32,26.47,26.12,26.4,124488,23.1344820410238,23.2663274933853,22.9586881045419,23.2047996156166,141629.458320693,0.0,1.0
2022-11-18,26.43,26.73,26.19,26.66,144818,23.2311687060889,23.4948596108118,23.0202159823105,23.4333317330431,164758.811251575,0.0,1.0
2022-11-21,26.47,26.57,26.27,26.37,134978,23.2663274933853,23.3542244616262,23.0905335569033,23.1784305251443,153563.885878241,0.0,1.0
2022-11-22,26.45,26.699,26.1,26.61,129531,23.2487480997371,23.4676115506571,22.9411087108937,23.3893832489226,147366.857574526,0.0,1.0
2022-11-23,26.08,26.41,25.99,26.29,90268,22.9235293172455,23.2135893124407,22.8444220458286,23.1081129505515,102697.512560988,0.0,1.0
2022-11-25,26.23,26.38,25.7,26.25,26535,23.0553747696069,23.1872202219684,22.5895208379298,23.0729541632551,30188.7545509575,0.0,1.0
2022-11-28,25.7,26.18,25.56,26.18,71659,22.5895208379298,23.0114262854864,22.4664650823924,23.0114262854864,81526.1338747713,0.0,1.0
2022-11-29,25.51,25.83,25.46,25.72,116680,22.4225165982719,22.703786896643,22.3785681141514,22.607100231578,132746.330544779,0.0,1.0
2022-11-30,26.07,26.15,24.98,25.55,214382,22.9147396204214,22.9850571950142,21.9566626665948,22.4576753855683,243901.472701841,0.0,1.0
2022-12-01,25.81,26.03,25.5201,25.99,124136,22.6862075029948,22.879580833125,22.4313941920643,22.8444220458286,141228.98944555,0.0,1.0
2022-12-02,25.59,25.63,25.43,25.59,92602,22.4928341728647,22.5279929601611,22.3521990236792,22.4928341728647,105352.894250151,0.0,1.0
2022-12-05,24.86,25.5717,24.59,25.55,127452,21.8511863047056,22.4767490276766,21.613864490455,22.4576753855683,145001.58828071,0.0,1.0
2022-12-06,24.86,24.95,24.72,24.75,70873,21.8511863047056,21.9302935761225,21.7281305491682,21.7544996396405,80631.9050797063,0.0,1.0
2022-12-07,24.55,25.02,24.55,24.78,86212,21.5787057031586,21.9918214538912,21.5787057031586,21.7808687301128,98083.018931492,0.0,1.0
2022-12-08,24.72,24.89,24.573,24.61,67696,21.7281305491682,21.8775553951779,21.598922005854,21.6314438841032,77017.4459424013,0.0,1.0
2022-12-09,24.8,24.98,24.66,24.66,113406,21.798448123761,21.9566626665948,21.6753923682237,21.6753923682237,129021.514927676,0.0,1.0
2022-12-12,25.18,25.29,24.75,24.92,148618,22.1324566030767,22.2291432681418,21.7544996396405,21.9039244856502,169082.054790058,0.0,1.0
2022-12-13,25.24,25.78,25.04,25.6,270249,22.1851947840213,22.6598384125226,22.0094008475394,22.5016238696888,307461.116587213,0.0,1.0
2022-12-14,25.02,25.335,24.86,25.33,214651,21.9918214538912,22.2686969038502,21.8511863047056,22.2643020554382,244207.512836539,0.0,1.0
2022-12-15,24.54,24.89,24.43,24.79,171714,21.5699160063345,21.8775553951779,21.4732293412694,21.7896584269369,195358.273938689,0.0,1.0
2022-12-16,24.28,24.8,24.28,24.59,326497,21.341383888908,21.798448123761,21.341383888908,21.613864490455,371454.2225221,0.0,1.0
2022-12-19,24.38,24.92,24.1601,24.28,143982,21.4292808571489,21.9039244856502,21.235995423987,21.341383888908,163807.69767311,0.0,1.0
2022-12-20,24.58,24.68,24.42,24.45,108283,21.6050747936309,21.6929717618719,21.4644396444453,21.4908087349176,123193.1000204,0.0,1.0
2022-12-21,25.02,25.25,24.68,24.87,111092,21.9918214538912,22.1939844808454,21.6929717618719,21.8599760015297,126388.887151873,0.0,1.0
2022-12-22,24.85,24.97,24.46,24.97,92920,21.8423966078815,21.9478729697707,21.4995984317417,21.9478729697707,105714.681472582,0.0,1.0
2022-12-23,24.99,25.04,24.85,24.85,232712,21.9654523634189,22.0094008475394,21.8423966078815,21.8423966078815,264755.43429668,0.0,1.0
2022-12-27,24.95,25.19,24.79,25.13,81867,21.9302935761225,22.1412462999008,21.7896584269369,22.0885081189562,93139.7312539374,0.0,1.0
2022-12-28,24.66,25.16,24.605,25.16,77782,21.6753923682237,22.1148772094285,21.6270490356911,22.1148772094285,88492.2444500685,0.0,1.0
2022-12-29,24.86,24.96,24.68,24.86,104813,21.8511863047056,21.9390832729466,21.6929717618719,21.8511863047056,119245.296052365,0.0,1.0
2022-12-30,24.72,24.86,24.575,24.82,136343,21.7281305491682,21.8511863047056,21.6006799452188,21.8160275174092,155116.840465091,0.0,1.0
2023-01-03,24.59,24.85,24.34,24.71,140242,21.613864490455,21.8423966078815,21.3941220698526,21.7193408523442,159552.715874708,0.0,1.0
2023-01-04,24.56,24.94,24.39,24.79,82598,21.5874953999827,21.9215038792984,21.438070553973,21.7896584269369,93971.3867872614,0.0,1.0
2023-01-05,24.25,24.495,24.11,24.44,67447,21.3150147984357,21.5303623706261,21.1919590428983,21.4820190380935,76734.1597210636,0.0,1.0
2023-01-06,24.78,24.87,24.41,24.5,95029,21.7808687301128,21.8599760015297,21.4556499476212,21.5347572190381,108114.08163644,0.0,1.0
2023-01-09,24.31,24.9,24.29,24.9,90811,21.3677529793803,21.886345092002,21.3501735857321,21.886345092002,103315.281308724,0.0,1.0
2023-01-10,24.59,24.8,24.14,24.38,91802,21.613864490455,21.798448123761,21.2183281333706,21.4292808571489,104442.737715734,0.0,1.0
2023-01-11,24.52,24.96,24.34,24.74,75525,21.5523366126863,21.9390832729466,21.3941220698526,21.7457099428164,85924.4653273435,0.0,1.0
2023-01-12,24.97,25.11,24.7,24.7,82804,21.9478729697707,22.070928725308,21.7105511555201,21.7105511555201,94205.7520948738,0.0,1.0
2023-01-13,24.97,25.085,24.4,24.78,119722,21.9478729697707,22.0489544832478,21.4468602507971,21.7808687301128,136207.200766901,0.0,1.0
2023-01-17,24.83,25.01,24.6,25.01,84085,21.8248172142333,21.9830317570671,21.6226541872791,21.9830317570671,95663.1402456098,0.0,1.0
2023-01-18,24.02,24.77,23.97,24.77,126483,21.1128517714814,21.7720790332887,21.068903287361,21.7720790332887,143899.161178397,0.0,1.0
2023-01-19,23.89,23.91,23.63,23.63,76042,21.2095384365465,21.2272944335633,20.9787104753283,20.9787104753283,85652.1883036225,0.24,1.0
2023-01-20,24.03,24.12,23.74,24.12,117706,21.333830415664,21.4137324022395,21.0763684589206,21.4137324022395,132581.684811896,0.0,1.0
2023-01-23,24.1,24.33,23.87,24.06,166556,21.3959764052227,21.6001703709157,21.1917824395297,21.3604644111892,187605.348032642,0.0,1.0
2023-01-24,24.07,24.22,23.86,24.18,167189,21.3693424096976,21.5025123873234,21.1829044410213,21.4670003932899,188318.346575502,0.0,1.0
2023-01-25,22.65,23.79,22.09,23.52,348309,20.108666621506,21.1207584514626,19.6114987050361,20.881052491736,392328.292993956,0.0,1.0
2023-01-26,22.53,22.8,21.91,22.8,241058,20.0021306394053,20.2418365991319,19.4516947318851,20.2418365991319,271522.911129305,0.0,1.0
2023-01-27,22.85,22.91,22.302,22.48,194897,20.2862265916738,20.3394945827242,19.799712273414,19.9577406468634,219528.083740711,0.0,1.0
2023-01-30,23.0,23.43,22.69,22.85,223194,20.4193965692997,20.8011505051605,20.1441786155396,20.2862265916738,251401.25872858,0.0,1.0
2023-01-31,23.87,23.88,23.0201,23.04,408819,21.1917824395297,21.2006604380381,20.4372413463016,20.4549085633333,460485.547067393,0.0,1.0
2023-02-01,24.16,24.315,23.6511,23.81,261202,21.4492443962731,21.5868533731531,20.9974430521811,21.1385144484794,294212.709940332,0.0,1.0
2023-02-02,24.74,24.75,24.02,24.13,231030,21.9641683097598,21.9730463082682,21.3249524171556,21.4226104007479,260227.57244399,0.0,1.0
2023-02-03,24.89,24.93,24.51,24.66,410478,22.0973382873856,22.1328502814192,21.7599743440668,21.8931443216926,462354.211494889,0.0,1.0
2023-02-06,24.59,24.81,24.37,24.81,144781,21.8309983321339,22.0263142993185,21.6356823649493,22.0263142993185,163078.423434244,0.0,1.0
2023-02-07,24.82,24.9,24.23,24.52,155859,22.0351922978269,22.106216285894,21.5113903858318,21.7688523425752,175556.461124303,0.0,1.0
2023-02-08,24.69,24.94,24.4,24.69,109049,21.9197783172178,22.1417282799276,21.6623163604745,21.9197783172178,122830.613112776,0.0,1.0
2023-02-09,24.42,24.75,24.235,24.75,143966,21.6800723574913,21.9730463082682,21.515829385086,21.9730463082682,162160.42373056,0.0,1.0
2023-02-10,24.54,24.565,24.26,24.35,172575,21.7866083395919,21.8088033358629,21.538024381357,21.6179263679325,194385.029279841,0.0,1.0
2023-02-13,24.63,24.68,24.48,24.57,108286,21.8665103261675,21.9109003187094,21.7333403485416,21.8132423351171,121971.185169328,0.0,1.0
2023-02-14,24.5,24.67,24.25,24.65,91554,21.7510963455584,21.902022320201,21.5291463828486,21.8842663231842,103124.594933719,0.0,1.0
2023-02-15,24.71,24.72,24.13,24.38,132511,21.9375343142346,21.946412312743,21.4226104007479,21.6445603634577,149257.740778797,0.0,1.0
2023-02-16,24.51,24.65,24.36,24.56,116941,21.7599743440668,21.8842663231842,21.6268043664409,21.8043643366087,131720.004108439,0.0,1.0
2023-02-17,24.84,24.93,24.38,24.63,121992,22.0529482948437,22.1328502814192,21.6445603634577,21.8665103261675,137409.349511263,0.0,1.0
2023-02-21,24.64,24.84,24.53,24.73,134637,21.8753883246759,22.0529482948437,21.7777303410836,21.9552903112514,151652.424668404,0.0,1.0
2023-02-22,24.47,24.75,24.33,24.7,111520,21.7244623500332,21.9730463082682,21.6001703709157,21.9286563157262,125613.898103942,0.0,1.0
2023-02-23,24.56,24.69,24.27,24.54,173410,21.8043643366087,21.9197783172178,21.5469023798654,21.7866083395919,195325.556583614,0.0,1.0
2023-02-24,24.42,24.56,24.15,24.45,133354,21.6800723574913,21.8043643366087,21.4403663977647,21.7067063530164,150207.279122606,0.0,1.0
2023-02-27,24.3,24.73,24.19,24.5,103205,21.5735363753906,21.9552903112514,21.4758783917983,21.7510963455584,116248.048366368,0.0,1.0
2023-02-28,24.14,24.51,23.91,24.35,359514,21.4314883992563,21.7599743440668,21.2272944335633,21.6179263679325,404949.38094459,0.0,1.0
2023-03-01,24.2,24.245,23.94,24.14,103191,21.4847563903066,21.5247073835944,21.2539284290885,21.4314883992563,116232.279046305,0.0,1.0
2023-03-02,24.0,24.03,23.72,24.03,113401,21.3071964201388,21.333830415664,21.0586124619039,21.333830415664,127732.618892442,0.0,1.0
2023-03-03,24.215,24.23,23.85,24.02,83955,21.4980733880692,21.5113903858318,21.174026442513,21.3249524171556,94565.2332793802,0.0,1.0
2023-03-06,23.95,24.285,23.775,24.23,102414,21.2628064275969,21.560219377628,21.1074414537,21.5113903858318,115357.081782793,0.0,1.0
2023-03-07,23.53,23.95,23.3,23.95,232841,20.8899304902444,21.2628064275969,20.6857365245514,21.2628064275969,262267.446632174,0.0,1.0
2023-03-08,23.52,23.63,23.27,23.57,110635,20.881052491736,20.9787104753283,20.6591025290263,20.925442484278,124617.051799943,0.0,1.0
2023-03-09,22.56,23.61,22.42,23.39,216970,20.0287646349305,20.9609544783116,19.904472655813,20.765638511127,244390.669580455,0.0,1.0
2023-03-10,22.45,22.81,21.54,22.26,219222,19.9311066513382,20.2507145976403,19.1232087870746,19.7624246796788,246927.277350631,0.0,1.0
2023-03-13,20.91,21.69,20.19,21.44,309205,18.5638948810459,19.2563787647005,17.9246789884418,19.0344288019907,348282.329297252,0.0,1.0
2023-03-14,21.35,22.4,20.99,22.4,305511,18.9545268154152,19.8867166587962,18.6349188691131,19.8867166587962,344121.481560558,0.0,1.0
2023-03-15,20.82,20.93,20.14,20.7,567630,18.4839928944704,18.5816508780627,17.8802889958998,18.3774569123697,639367.081965036,0.0,1.0
2023-03-16,21.53,21.93,20.14,20.58,324618,19.1143307885662,19.4694507289018,17.8802889958998,18.270920930269,365643.2243069,0.0,1.0
2023-03-17,20.72,21.34,20.45,21.34,683995,18.3952129093865,18.9456488169068,18.15550694966,18.9456488169068,770438.291190872,0.0,1.0
2023-03-20,20.74,21.44,20.68,21.02,195095,18.4129689064033,19.0344288019907,18.3597009153529,18.6615528646382,219751.106981605,0.0,1.0
2023-03-21,21.44,22.0,21.17,21.28,169878,19.0344288019907,19.5315967184606,18.7947228422641,18.8923808258564,191347.182407653,0.0,1.0
2023-03-22,20.44,21.53,20.4,21.38,169699,18.1466289511516,19.1143307885662,18.111116957118,18.9811608109403,191145.560386844,0.0,1.0
2023-03-23,20.09,20.8393,19.95,20.61,213186,17.8358990033579,18.5011274315916,17.7116070242404,18.2975549257942,240128.447643355,0.0,1.0
2023-03-24,20.67,20.72,19.8,19.94,193517,18.3508229168446,18.3952129093865,17.5784370466145,17.702729025732,217973.679334474,0.0,1.0
2023-03-27,20.84,21.28,20.82,21.15,146951,18.5017488914872,18.8923808258564,18.4839928944704,18.7769668452473,165522.66804405,0.0,1.0
2023-03-28,20.39,20.86,20.26,20.73,137157,18.1022389586096,18.519504888504,17.9868249780005,18.4040909078949,154490.902279792,0.0,1.0
2023-03-29,20.38,20.6,20.035,20.6,174076,18.0933609601012,18.2886769272858,17.7870700115617,18.2886769272858,196075.725666624,0.0,1.0
2023-03-30,19.98,20.48,19.84,20.48,116167,17.7382410197656,18.1821409451851,17.6139490406481,18.1821409451851,130848.185984941,0.0,1.0
2023-03-31,20.34,20.41,19.95,20.06,246046,18.0578489660676,18.1199949556264,17.7116070242404,17.8092650078327,277141.294591846,0.0,1.0
2023-04-03,20.28,20.59,20.07,20.35,166536,18.0045809750173,18.2797989287774,17.8181430063411,18.066726964576,187582.820432551,0.0,1.0
2023-04-04,19.67,20.36,19.45,20.36,175015,17.4630230660054,18.0756049630844,17.2677070988208,18.0756049630844,197133.396490867,0.0,1.0
2023-04-05,19.44,19.67,19.385,19.47,144168,17.2588291003124,17.4630230660054,17.2100001085163,17.2854630958376,162387.952491474,0.0,1.0
2023-04-06,19.76,19.89,19.56,19.56,165878,17.542925052581,17.65833903319,17.3653650824131,17.3653650824131,186841.662389577,0.0,1.0
2023-04-10,19.85,20.16,19.6338,19.72,299740,17.6228270391565,17.8980449929166,17.4308847114051,17.5074130585474,337621.14255448,0.0,1.0
2023-04-11,19.73,20.01,19.64,19.85,165178,17.5162910570558,17.7648750152907,17.4363890704803,17.6228270391565,186053.196386415,0.0,1.0
2023-04-12,19.48,20.0033,19.42,19.93,122747,17.294341094346,17.7589267562901,17.2410731032957,17.6938510272236,138259.766414675,0.0,1.0
2023-04-13,19.51,19.71,19.26,19.43,138798,17.3209750898712,17.498535060039,17.0990251271614,17.2499511018041,156339.291867207,0.0,1.0
2023-04-14,19.15,19.81,19.01,19.81,126389,17.0013671435691,17.5873150451229,16.8770751644516,17.5873150451229,142362.042391133,0.0,1.0
2023-04-17,19.43,19.49,18.89,19.14,117565,17.2499511018041,17.3032190928544,16.7705391823509,16.9924891450607,132422.865231258,0.0,1.0
2023-04-18,19.01,19.52,18.84,19.52,121822,16.8770751644516,17.3298530883796,16.726149189809,17.3298530883796,137217.864910496,0.0,1.0
2023-04-19,19.41,19.495,19.05,19.11,115683,17.2321951047873,17.3076580921086,16.9125871584852,16.9658551495355,130303.018062754,0.0,1.0
2023-04-20,19.0,19.1366,18.8495,19.02,93490,17.0812691301446,17.2040744650487,16.9459674983506,17.0992494134395,103991.68741304,0.24,1.0
2023-04-21,18.92,18.93,18.68,18.93,224248,17.0093479969651,17.0183381386125,16.7935845974264,17.0183381386125,249437.671611929,0.0,1.0
2023-04-24,18.88,19.17,18.69,18.9,101580,16.9733874303753,17.2341015381512,16.8025747390738,16.9913677136702,112990.433280742,0.0,1.0
2023-04-25,18.18,18.86,18.09,18.8,191587,16.3440775150542,16.9554071470804,16.2631662402272,16.9014662971957,213107.876953706,0.0,1.0
2023-04-26,18.04,18.7,17.84,18.5,232337,16.2182155319899,16.8115648807213,16.0384126990411,16.6317620477724,258435.305150106,0.0,1.0
2023-04-27,17.89,18.6458,17.79,17.99,192629,16.0833634072783,16.7628383129921,15.9934619908038,16.1732648237527,214266.924320102,0.0,1.0
2023-04-28,18.18,18.445,17.79,18.11,245912,16.3440775150542,16.5823162687114,15.9934619908038,16.2811465235221,273535.178469519,0.0,1.0
2023-05-01,18.13,18.49,18.09,18.24,161164,16.2991268068169,16.6227719061249,16.2631662402272,16.3980183649388,179267.475775325,0.0,1.0
2023-05-02,17.56,18.2175,16.82,18.1,392633,15.7866887329126,16.3777905462321,15.1214182510017,16.2721563818746,436737.278896609,0.0,1.0
2023-05-03,17.4,18.03,16.9,17.64,338115,15.6428464665535,16.2092253903425,15.1933393841813,15.8586098660922,376095.297782221,0.0,1.0
2023-05-04,17.1,17.435,16.26,16.8,255661,15.3731422171302,15.6743119623195,14.6179703187448,15.1034379677068,284379.279021339,0.0,1.0
2023-05-05,17.99,18.02,17.45,17.99,242404,16.1732648237527,16.2002352486951,15.6877971747907,16.1732648237527,269633.126491287,0.0,1.0
2023-05-08,17.48,18.22,17.45,18.22,136617,15.714767599733,16.3800380816439,15.6877971747907,16.3800380816439,151963.122893435,0.0,1.0
2023-05-09,17.05,17.495,16.885,17.35,134272,15.3281915088929,15.7282528122042,15.1798541717101,15.5978957583163,149354.71015428,0.0,1.0
2023-05-10,17.13,17.4,16.87,17.29,156680,15.4001126420725,15.6428464665535,15.1663689592389,15.5439549084316,174279.790179431,0.0,1.0
2023-05-11,16.96,17.305,16.65,16.9,169410,15.2472802340659,15.5574401209028,14.9685858429952,15.1933393841813,188439.745049129,0.0,1.0
2023-05-12,17.21,17.23,16.81,17.04,123039,15.472033775252,15.4900140585469,15.1124281093543,15.3192013672455,136859.912585442,0.0,1.0
2023-05-15,17.5,17.659,17.26,17.26,173632,15.7327478830279,15.8756911352223,15.5169844834893,15.5169844834893,193136.000309134,0.0,1.0
2023-05-16,17.4,17.65,17.4,17.62,142151,15.6428464665535,15.8676000077396,15.6428464665535,15.8406295827973,158118.754491935,0.0,1.0
2023-05-17,18.51,18.57,17.45,17.59,168012,16.6407521894198,16.6946930393045,15.6877971747907,15.8136591578549,186884.708371373,0.0,1.0
2023-05-18,18.51,18.61,18.0,18.54,145766,16.6407521894198,16.7306536058943,16.1822549654002,16.6677226143622,162139.825729481,0.0,1.0
2023-05-19,18.12,18.83,18.01,18.75,183668,16.2901366651695,16.9284367221381,16.1912451070476,16.8565155889585,204299.339435,0.0,1.0
2023-05-22,18.72,18.77,18.1,18.25,159052,16.8295451640162,16.8744958722534,16.2721563818746,16.4070085065863,176918.235815796,0.0,1.0
2023-05-23,19.23,19.69,18.69,18.69,239027,17.2880423880358,17.7015889038183,16.8025747390738,16.8025747390738,265876.789681,0.0,1.0
2023-05-24,19.01,19.1875,18.8,19.09,130759,17.0902592717921,17.2498342860342,16.9014662971957,17.1621804049716,145447.096528416,0.0,1.0
2023-05-25,19.12,19.17,18.8,18.82,170476,17.189150829914,17.2341015381512,16.9014662971957,16.9194465804906,189625.488324155,0.0,1.0
2023-05-26,19.15,19.19,18.77,19.09,181781,17.2161212548563,17.2520818214461,16.8744958722534,17.1621804049716,202200.373618887,0.0,1.0
2023-05-30,19.19,19.31,18.915,19.29,153456,17.2520818214461,17.3599635212154,17.0048529261413,17.3419832379205,170693.639786665,0.0,1.0
2023-05-31,18.7,19.13,18.56,19.08,429338,16.8115648807213,17.1981409715614,16.6857028976571,17.1531902633242,477565.334159156,0.0,1.0
2023-06-01,19.2,19.36,18.59,18.83,234394,17.2610719630935,17.4049142294526,16.7126733225994,16.9284367221381,260723.366985688,0.0,1.0
2023-06-02,20.45,20.51,19.12,19.48,221263,18.3848396690241,18.4387805189087,17.189150829914,17.512795929222,246117.367975947,0.0,1.0
2023-06-05,19.65,20.43,19.59,20.43,198525,17.6656283372285,18.3668593857292,17.6116874873438,18.3668593857292,220825.21920712,0.0,1.0
2023-06-06,20.61,20.95,19.5,19.63,181645,18.5286819353832,18.8343467513963,17.5307762125168,17.6476480539336,202049.096803311,0.0,1.0
2023-06-07,21.4,21.63,20.68,20.86,210139,19.2389031255313,19.4456763834225,18.5916129269153,18.7534354765693,233743.814325476,0.0,1.0
2023-06-08,21.32,21.38,20.77,21.29,134116,19.1669819923518,19.2209228422364,18.6725242017423,19.1400115674094,149181.186748178,0.0,1.0
2023-06-09,21.09,21.41,20.8,21.29,162326,18.9602087344605,19.2478932671788,18.6994946266846,19.1400115674094,180560.002684876,0.0,1.0
2023-06-12,20.75,21.35,20.3639,21.07,150204,18.6545439184474,19.1939524172941,18.3074345494396,18.9422284511656,167076.344167164,0.0,1.0
2023-06-13,21.42,21.43,20.65,20.79,156559,19.2568834088262,19.2658735504736,18.564642501973,18.6905044850372,174145.19830675,0.0,1.0
2023-06-14,20.9,21.55,20.8,21.39,157015,18.7893960431591,19.373755250243,18.6994946266846,19.2299129838839,174652.420570739,0.0,1.0
2023-06-15,21.03,21.22,20.4431,20.75,153674,18.9062678845759,19.0770805758773,18.3786364712873,18.6545439184474,170936.127623397,0.0,1.0
2023-06-16,20.78,21.25,20.55,21.25,268361,18.6815143433897,19.1040510008196,18.4747410854985,19.1040510008196,298505.864005249,0.0,1.0
2023-06-20,20.51,20.85,20.48,20.78,117096,18.4387805189087,18.7444453349219,18.4118100939664,18.6815143433897,130249.338210689,0.0,1.0
2023-06-21,20.37,20.66,20.285,20.43,149760,18.3129185358445,18.5736326436204,18.2365023318412,18.3668593857292,166582.469857491,0.0,1.0
2023-06-22,19.85,20.27,19.69,20.27,195477,17.8454311701774,18.2230171193701,17.7015889038183,18.2230171193701,217434.838810982,0.0,1.0
2023-06-23,19.8,20.02,19.43,19.59,852677,17.8004804619402,17.998263578184,17.4678452209847,17.6116874873438,948457.803490086,0.0,1.0
2023-06-26,19.73,20.15,19.7,19.79,174326,17.7375494704081,18.1151354196007,17.7105790454657,17.7914903202927,193907.95700038,0.0,1.0
2023-06-27,19.87,20.125,19.38,19.83,151152,17.8634114534723,18.0926600654821,17.4228945127475,17.8274508868825,168130.832558089,0.0,1.0
2023-06-28,19.77,19.82,19.53,19.81,132159,17.7735100369978,17.8184607452351,17.5577466374592,17.8094706035876,147004.357865225,0.0,1.0
2023-06-29,20.2,20.36,19.94,20.0,257390,18.160086127838,18.3039283941971,17.9263424450044,17.9802832948891,286302.496772298,0.0,1.0
2023-06-30,20.1,20.37,19.96,20.37,261262,18.0701847113635,18.3129185358445,17.9443227282993,18.3129185358445,290609.436698102,0.0,1.0
2023-07-03,20.29,20.48,19.94,19.94,85138,18.240997402665,18.4118100939664,17.9263424450044,17.9263424450044,94701.5112094485,0.0,1.0
2023-07-05,19.93,20.2,19.86,20.2,164443,17.917352303357,18.160086127838,17.8544213118248,18.160086127838,182914.804292036,0.0,1.0
2023-07-06,19.6,20.18,19.345,19.71,155226,17.6206776289913,18.1421058445431,17.3914290169815,17.7195691871132,172662.463048203,0.0,1.0
2023-07-07,20.53,20.55,19.68,19.68,235831,18.4567608022036,18.4747410854985,17.6925987621708,17.6925987621708,262321.78451497,0.0,1.0
2023-07-10,20.65,21.0,20.13,20.43,247489,18.564642501973,18.8792974596335,18.0971551363059,18.3668593857292,275289.322132481,0.0,1.0
2023-07-11,20.86,20.95,20.6,20.73,174650,18.7534354765693,18.8343467513963,18.5196917937357,18.6365636351525,194268.351766899,0.0,1.0
2023-07-12,21.17,21.495,21.07,21.14,170745,19.0321298676401,19.324309471182,18.9422284511656,19.0051594426977,189924.704966728,0.0,1.0
2023-07-13,21.32,21.52,21.14,21.27,114563,19.1669819923518,19.3467848253006,19.0051594426977,19.1220312841145,127431.807520591,0.0,1.0
2023-07-14,21.14,21.46,20.86,21.46,132056,19.0051594426977,19.292843975416,18.7534354765693,19.292843975416,146889.787924017,0.0,1.0
2023-07-17,21.41,21.77,21.11,21.11,164296,19.2478932671788,19.5715383664868,18.9781890177554,18.9781890177554,182751.291851671,0.0,1.0
2023-07-18,21.99,22.05,21.39,21.39,213620,19.7693214827305,19.8232623326152,19.2299129838839,19.2299129838839,237615.833406498,0.0,1.0
2023-07-19,22.86,22.91,21.86,22.0,199757,20.5514638060582,20.5964145142954,19.6524496413138,19.778311624378,222195.609183512,0.0,1.0
2023-07-20,22.32,22.5,22.05,22.45,177090,20.2817595566349,20.4453221337045,20.0364156910304,20.3998880845185,194886.877983274,0.24,1.0
2023-07-21,21.89,22.45,21.89,22.45,126019,19.8910267336352,20.3998880845185,19.8910267336352,20.3998880845185,138683.434844284,0.0,1.0
2023-07-24,22.0,22.38,21.79,21.91,480022,19.9909816418444,20.3362804156581,19.8001586352632,19.9092003533096,528262.402977509,0.0,1.0
2023-07-25,21.72,22.19,21.6,21.89,287041,19.7365509664028,20.1636310287512,19.6275092483563,19.8910267336352,315887.539348336,0.0,1.0
2023-07-26,21.85,22.26,20.9857,21.19,294203,19.8546794942864,20.2272386976117,19.069306520057,19.254950045031,323769.29337237,0.0,1.0
2023-07-27,21.5,21.98,21.3,21.98,238066,19.5366411499843,19.97280802217,19.3549049532403,19.97280802217,261990.736314677,0.0,1.0
2023-07-28,21.5,21.81,21.44,21.7,280042,19.5366411499843,19.8183322549376,19.4821202909611,19.7183773467283,308185.166210356,0.0,1.0
2023-07-31,21.66,21.75,21.41,21.62,287086,19.6820301073795,19.7638113959144,19.4548598614495,19.6456828680307,315937.061678843,0.0,1.0
2023-08-01,21.44,21.64,21.2,21.6,211273,19.4821202909611,19.6638564877051,19.2640368548682,19.6275092483563,232505.140731607,0.0,1.0
2023-08-02,21.78,21.865,21.33,21.37,283776,19.791071825426,19.8683097090422,19.3821653827519,19.4185126221007,312294.419146092,0.0,1.0
2023-08-03,21.6,21.95,21.59,21.74,173044,19.6275092483563,19.9455475926584,19.6184224385191,19.7547245860772,190434.270222699,0.0,1.0
2023-08-04,21.74,21.9,21.61,21.7,165566,19.7547245860772,19.9001135434724,19.6365960581935,19.7183773467283,182204.759388891,0.0,1.0
2023-08-07,21.89,22.0,21.74,21.85,285554,19.8910267336352,19.9909816418444,19.7547245860772,19.8546794942864,314251.101449183,0.0,1.0
2023-08-08,21.77,21.81,21.15,21.53,172370,19.7819850155888,19.8183322549376,19.2186028056822,19.5639015794959,189692.535761347,0.0,1.0
2023-08-09,21.72,21.98,21.49,21.67,192688,19.7365509664028,19.97280802217,19.5275543401471,19.6911169172167,212052.418232769,0.0,1.0
2023-08-10,21.62,21.985,21.48,21.79,114174,19.6456828680307,19.9773514270886,19.5184675303099,19.8001586352632,125648.056958961,0.0,1.0
2023-08-11,21.57,21.725,21.49,21.5,106267,19.6002488188447,19.7410943713214,19.5275543401471,19.5366411499843,116946.433240999,0.0,1.0
2023-08-14,21.17,21.42,21.11,21.42,76760,19.2367764253566,19.4639466712867,19.1822555663334,19.4639466712867,84474.0908803215,0.0,1.0
2023-08-15,20.63,20.96,20.57,20.93,109773,18.7460886941477,19.0459534187754,18.6915678351245,19.0186929892638,120804.773035507,0.0,1.0
2023-08-16,20.53,20.75,20.43,20.53,142993,18.6552205957757,18.8551304121942,18.5643524974037,18.6552205957757,157363.257911019,0.0,1.0
2023-08-17,20.72,20.79,20.59,20.64,110339,18.8278699826826,18.891477651543,18.7097414547989,18.7551755039849,121427.653903644,0.0,1.0
2023-08-18,20.71,20.93,20.52,20.56,103708,18.8187831728454,19.0186929892638,18.6461337859385,18.6824810252873,114130.263379577,0.0,1.0
2023-08-21,20.44,21.185,20.38,20.75,87921,18.5734393072409,19.2504066401124,18.5189184482177,18.8551304121942,96756.7293419585,0.0,1.0
2023-08-22,19.97,20.61,19.92,20.42,179244,18.1463592448924,18.7279150744733,18.1009251957064,18.5552656875665,197257.346870145,0.0,1.0
2023-08-23,20.15,20.35,19.82,20.03,95490,18.309921821962,18.4916580187061,18.0100570973344,18.2008801039156,105086.385333011,0.0,1.0
2023-08-24,20.34,20.53,20.04,20.04,117876,18.4825712088689,18.6552205957757,18.2099669137528,18.2099669137528,129722.094015226,0.0,1.0
2023-08-25,20.19,20.57,20.0,20.45,84136,18.3462690613108,18.6915678351245,18.173619674404,18.5825261170781,92591.351098316,0.0,1.0
2023-08-28,20.33,20.72,20.25,20.27,93707,18.4734843990317,18.8278699826826,18.4007899203341,18.4189635400085,103124.200548753,0.0,1.0
2023-08-29,20.25,20.41,20.12,20.37,67428,18.4007899203341,18.5461788777293,18.2826613924504,18.5098316383805,74204.2600296808,0.0,1.0
2023-08-30,20.14,20.39,20.06,20.21,109420,18.3008350121248,18.5280052580549,18.2281405334272,18.3644426809853,120416.297865096,0.0,1.0
2023-08-31,20.2,20.32,20.09,20.14,156792,18.355355871148,18.4643975891945,18.2554009629388,18.3008350121248,172549.005436521,0.0,1.0
2023-09-01,20.8,20.87,20.37,20.37,107942,18.9005644613802,18.9641721302406,18.5098316383805,18.5098316383805,118789.764432043,0.0,1.0
2023-09-05,20.35,20.72,20.32,20.67,102219,18.4916580187061,18.8278699826826,18.4643975891945,18.7824359334965,112491.624487957,0.0,1.0
2023-09-06,20.06,20.5679,19.99,20.39,108364,18.2281405334272,18.6896596050587,18.1645328645668,18.5280052580549,119254.173842563,0.0,1.0
2023-09-07,20.1,20.16,19.94,20.01,143340,18.264487772776,18.3190086317992,18.1190988153808,18.1827064842412,157745.130104029,0.0,1.0
2023-09-08,20.04,20.25,19.87,20.12,152709,18.2099669137528,18.4007899203341,18.0554911465204,18.2826613924504,168055.679315307,0.0,1.0
2023-09-11,19.93,20.33,19.8706,20.06,100951,18.1100120055436,18.4734843990317,18.0560363551106,18.2281405334272,111096.195263931,0.0,1.0
2023-09-12,19.94,20.055,19.8,19.9,75352,18.1190988153808,18.2235971285086,17.99188347766,18.082751576032,82924.5921836109,0.0,1.0
2023-09-13,19.66,19.99,19.53,19.97,120815,17.8646681399391,18.1645328645668,17.7465396120555,18.1463592448924,132956.452445363,0.0,1.0
2023-09-14,20.1,20.11,19.79,19.83,113637,18.264487772776,18.2735745826132,17.9827966678228,18.0191439071716,125057.090481593,0.0,1.0
2023-09-15,19.9,20.3,19.88,20.1,428891,18.082751576032,18.4462239695201,18.0645779563576,18.264487772776,471992.930064511,0.0,1.0
2023-09-18,19.41,19.94,19.32,19.87,133586,17.6374978940091,18.1190988153808,17.5557166054743,18.0554911465204,147010.889842869,0.0,1.0
2023-09-19,19.35,20.415,19.21,19.46,118123,17.5829770349859,18.5507222826479,17.4557616972651,17.6829319431951,129993.91658489,0.0,1.0
2023-09-20,19.26,19.645,19.24,19.42,103805,17.5011957464511,17.8510379251833,17.4830221267767,17.6465847038463,114237.011514223,0.0,1.0
2023-09-21,19.24,19.35,18.99,19.14,117064,17.4830221267767,17.5829770349859,17.2558518808466,17.3921540284046,128828.491073657,0.0,1.0
2023-09-22,19.15,19.795,19.05,19.22,114915,17.4012408382418,17.9873400727414,17.3103727398698,17.4648485071022,126463.524667954,0.0,1.0
2023-09-25,19.5,19.53,19.03,19.03,87297,17.7192791825439,17.7465396120555,17.2921991201954,17.2921991201954,96070.01969228,0.0,1.0
2023-09-26,19.28,19.59,19.23,19.29,122362,17.5193693661255,17.8010604710787,17.4739353169395,17.5284561759627,134658.920118523,0.0,1.0
2023-09-27,19.09,19.475,18.95,19.4,131234,17.3467199792186,17.6965621579509,17.2195046414978,17.6284110841719,144422.522701773,0.0,1.0
2023-09-28,19.16,19.37,18.91,19.02,118523,17.410327648079,17.6011506546603,17.183157402149,17.2831123103582,130434.115078274,0.0,1.0
2023-09-29,19.22,19.405,19.11,19.3,140511,17.4648485071022,17.6329544890905,17.364893598893,17.5375429857999,154631.826259574,0.0,1.0
2023-10-02,18.79,19.29,18.7,19.15,152036,17.0741156841026,17.5284561759627,16.9923343955677,17.4012408382418,167315.045350189,0.0,1.0
2023-10-03,18.66,18.87,18.45,18.7,120516,16.9559871562189,17.1468101628002,16.7651641496377,16.9923343955677,132627.404071558,0.0,1.0
2023-10-04,18.9,19.225,18.51,18.69,101466,17.1740705923118,17.4693919120209,16.8196850086609,16.9832475857305,111662.950824162,0.0,1.0
2023-10-05,19.36,19.47,18.47,18.8,138721,17.5920638448231,17.6920187530323,16.7833377693121,17.0832024939398,152661.938001681,0.0,1.0
2023-10-06,19.37,19.53,19.04,19.18,92361,17.6011506546603,17.7465396120555,17.3012859300326,17.4285012677534,101642.932618517,0.0,1.0
2023-10-09,19.4,19.56,19.21,19.21,136945,17.6284110841719,17.7738000415671,17.4557616972651,17.4557616972651,150707.456691058,0.0,1.0
2023-10-10,19.41,19.71,19.4,19.42,94082,17.6374978940091,17.9101021891252,17.6284110841719,17.6465847038463,103536.8866363,0.0,1.0
2023-10-11,19.51,19.64,19.34,19.43,77771,17.7283659923811,17.8464945202647,17.5738902251487,17.6556715136835,85586.6925723485,0.0,1.0
2023-10-12,19.46,19.53,19.23,19.53,91573,17.6829319431951,17.7465396120555,17.4739353169395,17.7465396120555,100775.741586551,0.0,1.0
2023-10-13,19.08,19.63,19.07,19.63,79193,17.3376331693814,17.8374077104275,17.3285463595442,17.8374077104275,87151.5982163275,0.0,1.0
2023-10-16,19.43,19.489,19.28,19.3,103577,17.6556715136835,17.709283691723,17.5193693661255,17.5375429857999,113986.098372994,0.0,1.0
2023-10-17,19.9,20.09,19.32,19.33,177871,18.082751576032,18.2554009629388,17.5557166054743,17.5648034153115,195746.365541605,0.0,1.0
2023-10-18,19.58,19.77,19.48,19.75,116440,17.7919736612415,17.9646230481484,17.7011055628695,17.946449428474,128141.781423979,0.0,1.0
2023-10-19,19.33,19.64,19.29,19.36,82259,17.7828868514043,18.0680754144636,17.7460883271386,17.8104857446036,89415.5422168945,0.24,1.0
2023-10-20,18.98,19.38,18.9,19.38,138345,17.4608997640794,17.8288850067365,17.3873027155479,17.8288850067365,150381.030501176,0.0,1.0
2023-10-23,18.97,19.3,18.82,18.85,134130,17.4517001330129,17.755287958205,17.3137056670165,17.3413045602158,145799.325028897,0.0,1.0
2023-10-24,18.68,19.39,18.57,19.04,185012,17.1849108320865,17.8380846378029,17.0837148903558,17.5160975504779,201108.064730086,0.0,1.0
2023-10-25,18.42,19.1919,17.51,18.59,341253,16.9457204243594,17.655839946377,16.1085539973145,17.1021141524887,370942.049236459,0.0,1.0
2023-10-26,19.08,19.185,18.5,18.52,185153,17.5528960747436,17.6494922009411,17.0193174728908,17.0377167350237,201261.331745884,0.0,1.0
2023-10-27,19.09,19.295,18.75,19.1,138923,17.5620957058101,17.7506881426718,17.2493082495515,17.5712953368765,151009.316565939,0.0,1.0
2023-10-30,19.72,19.9,19.22,19.31,150208,18.141672462995,18.3072658221907,17.6816909096736,17.7644875892715,163276.112830393,0.0,1.0
2023-10-31,19.86,19.96,19.6514,19.71,88102,18.270467297925,18.3624636085893,18.0785629938793,18.1324728319286,95766.8838715864,0.0,1.0
2023-11-01,19.5,19.9,19.27,19.78,190677,17.9392805795336,18.3072658221907,17.7276890650058,18.1968702493936,207265.920364833,0.0,1.0
2023-11-02,20.26,20.29,19.7,19.7,139803,18.6384525405821,18.6660514337814,18.1232732008621,18.1232732008621,151965.876664541,0.0,1.0
2023-11-03,20.88,21.17,20.63,20.75,135881,19.2088296667006,19.475618967627,18.9788388900399,19.089234462837,147702.662225092,0.0,1.0
2023-11-06,20.81,20.82,20.56,20.79,105594,19.1444322492356,19.153631880302,18.9144414725749,19.1260329871027,114780.689831517,0.0,1.0
2023-11-07,20.58,20.745,20.465,20.66,68718,18.9328407347078,19.0846346473038,18.8270449774438,19.0064377832392,74696.4736996625,0.0,1.0
2023-11-08,20.23,20.55,20.05,20.55,93469,18.6108536473828,18.9052418415085,18.4452602881871,18.9052418415085,101600.813472944,0.0,1.0
2023-11-09,19.89,20.31,19.61,20.28,86985,18.2980661911243,18.6844506959142,18.0404765212643,18.6568518027149,94552.7047464295,0.0,1.0
2023-11-10,19.84,19.96,19.7,19.96,128129,18.2520680357921,18.3624636085893,18.1232732008621,18.3624636085893,139276.237356502,0.0,1.0
2023-11-13,20.18,20.21,19.67,19.71,76183,18.5648554920507,18.5924543852499,18.0956743076629,18.1324728319286,82810.9295360952,0.0,1.0
2023-11-14,21.71,21.73,20.78,20.8,178465,19.9723990452141,19.9907983073469,19.1168333560363,19.1352326181692,193991.474996511,0.0,1.0
2023-11-15,21.83,22.005,21.3957,21.59,119947,20.0827946180112,20.2437881616737,19.6832546407962,19.8620034724169,130382.402439731,0.0,1.0
2023-11-16,21.51,21.89,21.38,21.83,75469,19.7884064238855,20.1379924044098,19.668811220022,20.0827946180112,82034.8114560937,0.0,1.0
2023-11-17,21.61,21.95,21.56,21.76,132071,19.8804027345498,20.1931901908083,19.8344045792176,20.0183972005462,143561.191798192,0.0,1.0
2023-11-20,21.53,21.6,21.21,21.6,84144,19.8068056860184,19.8712031034834,19.5124174918927,19.8712031034834,91464.5374281033,0.0,1.0
2023-11-21,21.09,21.59,21.07,21.52,75480,19.4020219190956,19.8620034724169,19.3836226569627,19.7976060549519,82046.768457326,0.0,1.0
2023-11-22,21.14,21.34,21.03,21.34,61237,19.4480200744277,19.6320126957562,19.346824132697,19.6320126957562,66564.6258614372,0.0,1.0
2023-11-24,21.09,21.35,21.06,21.16,42858,19.4020219190956,19.6412123268227,19.3744230258963,19.4664193365605,46586.6508021208,0.0,1.0
2023-11-27,20.89,21.3725,20.67,21.0,90710,19.218029297767,19.6619114967221,19.0156374143056,19.3192252394977,98601.7801638058,0.0,1.0
2023-11-28,21.48,21.8,20.87,21.27,176631,19.7608075306862,20.0551957248119,19.1996300356342,19.5676152782913,191997.916791017,0.0,1.0
2023-11-29,21.95,22.15,21.65,21.68,172638,20.1931901908083,20.3771828121369,19.9172012588155,19.9448001520148,187657.525343613,0.0,1.0
2023-11-30,21.7,22.08,21.58,21.97,196265,19.9631994141476,20.3127853946719,19.8528038413505,20.2115894529412,213340.076990953,0.0,1.0
2023-12-01,22.82,22.89,21.38,21.53,209456,20.9935580935875,21.0579555110525,19.668811220022,19.8068056860184,227678.695468968,0.0,1.0
2023-12-04,23.22,23.406,22.25,22.67,199062,21.3615433362446,21.5326564740802,20.4691791228011,20.8555636275911,216380.416304349,0.0,1.0
2023-12-05,23.18,23.44,23.02,23.28,156978,21.3247448119789,21.563935219706,21.1775507149161,21.4167411226432,170635.103588953,0.0,1.0
2023-12-06,23.03,23.88,22.97,23.4,151652,21.1867503459825,21.9687189866288,21.1315525595839,21.5271366954403,164845.740992189,0.0,1.0
2023-12-07,23.55,23.57,23.0,23.14,173124,21.6651311614367,21.6835304235696,21.1591514527832,21.2879462877132,188185.807398068,0.0,1.0
2023-12-08,23.61,23.87,23.335,23.64,141606,21.7203289478353,21.9595193555624,21.4673390935085,21.7479278410346,153925.737866562,0.0,1.0
2023-12-11,23.71,23.82,23.43,23.75,144675,21.8123252584996,21.9135212002303,21.5547355886396,21.8491237827653,157261.741210435,0.0,1.0
2023-12-12,23.48,23.72,23.45,23.65,113636,21.6007337439717,21.821524889566,21.5731348507724,21.757127472101,123522.344732601,0.0,1.0
2023-12-13,24.71,24.73,23.195,23.58,327771,22.7322883651423,22.7506876272752,21.3385442585785,21.692730054636,356287.113725838,0.0,1.0
2023-12-14,24.82,25.73,24.52,25.21,246972,22.833484306873,23.6706507339179,22.5574953748802,23.1922699184637,268458.591672533,0.0,1.0
2023-12-15,24.38,25.05,24.315,25.0,587295,22.4287005399502,23.0450758214008,22.3689029380184,22.9990776660687,638389.730804787,0.0,1.0
2023-12-18,24.57,24.77,24.32,24.58,176842,22.6034935302123,22.7874861515409,22.3735027535516,22.6126931612787,192227.273814659,0.0,1.0
2023-12-19,25.16,25.23,24.51,24.66,200962,23.1462717631315,23.2106691805965,22.5482957438138,22.6862902098102,218445.716517239,0.0,1.0
2023-12-20,24.78,25.8,24.74,25.06,170195,22.7966857826073,23.7350481513829,22.7598872583416,23.0542754524673,185001.984069881,0.0,1.0
2023-12-21,25.02,25.05,24.75,24.97,103877,23.0174769282016,23.0450758214008,22.769086889408,22.9714787728694,112914.310639132,0.0,1.0
2023-12-22,25.26,25.53,25.11,25.25,148031,23.2382680737958,23.4866581125894,23.1002736077994,23.2290684427294,160909.713586466,0.0,1.0
2023-12-26,25.41,25.56,25.19,25.45,100501,23.3762625397922,23.5142570057886,23.1738706563308,23.4130610640579,109244.59826086,0.0,1.0
2023-12-27,25.33,25.57,25.22,25.57,86571,23.3026654912608,23.5234566368551,23.2014695495301,23.5234566368551,94102.6867000422,0.0,1.0
2023-12-28,25.32,25.41,25.13,25.3,87227,23.2934658601944,23.3762625397922,23.1186728699323,23.2750665980615,94815.7587735451,0.0,1.0
2023-12-29,24.82,25.2886,24.81,25.19,125162,22.833484306873,23.2645790186458,22.8242846758066,23.1738706563308,136051.108024057,0.0,1.0
2024-01-02,24.88,25.23,23.949,24.6,122031,22.8886820932716,23.2106691805965,22.0321964409872,22.6310924234116,132647.710673237,0.0,1.0
2024-01-03,23.9,24.81,23.86,24.8,263749,21.9871182487617,22.8242846758066,21.950319724496,22.8150850447402,286695.192552349,0.0,1.0
2024-01-04,24.15,24.5,23.96,24.04,189483,22.2171090254224,22.5390961127473,22.0423160351602,22.1159130836917,205968.042231048,0.0,1.0
2024-01-05,24.4,24.4951,23.86,24.01,213205,22.4470998020831,22.5345882935248,21.950319724496,22.0883141904924,231753.858889033,0.0,1.0
2024-01-08,24.49,24.72,24.25,24.48,283698,22.5298964816809,22.7414879962087,22.3091053360866,22.5206968506145,308379.75778758,0.0,1.0
2024-01-09,24.1,24.3,23.72,24.15,132147,22.1711108700902,22.3551034914188,21.821524889566,22.2171090254224,143643.803806708,0.0,1.0
2024-01-10,24.06,24.155,23.76,23.93,108124,22.1343123458245,22.2217088409556,21.8583234138317,22.014717141961,117530.800114997,0.0,1.0
2024-01-11,23.8,24.275,23.399,23.82,108880,21.8951219380974,22.3321044137527,21.5262167323337,21.9135212002303,118352.572199704,0.0,1.0
2024-01-12,23.68,24.255,23.32,24.07,97703,21.7847263653003,22.3137051516199,21.4535396469089,22.1435119768909,106203.171947352,0.0,1.0
2024-01-16,23.19,23.44,23.07,23.3,174427,21.3339444430453,21.563935219706,21.2235488702482,21.435140384776,189602.168544065,0.0,1.0
2024-01-17,23.25,23.42,22.96,22.96,114508,21.3891422294439,21.5455359575732,21.1223529285175,21.1223529285175,124470.208830306,0.0,1.0
2024-01-18,23.07,23.18,22.885,23.05,133150,21.4443400158425,21.5465887111932,21.2723763009343,21.4257493439605,143243.8814965,0.24,1.0
2024-01-19,23.64,23.64,22.9,23.21,171207,21.9741741644784,21.9741741644784,21.2863193048458,21.5744747190162,184185.919784989,0.0,1.0
2024-01-22,24.22,24.275,23.8,23.8,156636,22.5133036490552,22.5644279967306,22.122899539534,22.122899539534,168510.316350626,0.0,1.0
2024-01-23,23.86,24.52,23.84,24.52,139863,22.1786715551799,22.7921637272847,22.160080883298,22.7921637272847,150465.782934623,0.0,1.0
2024-01-24,24.34,24.77,23.3058,24.26,187248,22.624847680347,23.0245471258092,21.6635240373308,22.5504849928192,201442.961490475,0.0,1.0
2024-01-25,24.46,24.79,24.03,24.78,253908,22.7363917116388,23.0431377976911,22.3366922661766,23.0338424617502,273156.345948279,0.0,1.0
2024-01-26,24.46,24.84,24.35,24.57,232355,22.7363917116388,23.089614477396,22.634143016288,22.8386404069896,249969.448630262,0.0,1.0
2024-01-29,24.93,24.97,24.27,24.39,357994,23.1732725008649,23.2104538446288,22.5597803287601,22.6713243600519,385132.933627173,0.0,1.0
2024-01-30,24.89,25.07,24.68,24.87,128299,23.1360911571009,23.3034072040386,22.9408891023403,23.117500485219,138025.135201799,0.0,1.0
2024-01-31,23.54,24.64,23.54,24.5,168143,21.8812208050685,22.9037077585764,21.8812208050685,22.7735730554027,180889.643007631,0.0,1.0
2024-02-01,23.37,23.85,22.63,23.62,175910,21.7232000940719,22.169376219239,21.0353452344393,21.9555834925964,189245.446444231,0.0,1.0
2024-02-02,23.28,23.5,22.84,22.89,197175,21.6395420706031,21.8440394613046,21.2305472891999,21.2770239689048,212122.510958111,0.0,1.0
2024-02-05,22.93,23.13,22.63,22.99,194815,21.3142053126687,21.5001120314883,21.0353452344393,21.3699773283146,209583.603257535,0.0,1.0
2024-02-06,22.76,23.13,22.59,22.89,142710,21.1561846016721,21.5001120314883,20.9981638906754,21.2770239689048,153528.60930053,0.0,1.0
2024-02-07,22.72,22.98,22.24,22.68,117392,21.1190032579081,21.3606819923736,20.6728271327411,21.0818219141442,126291.293553415,0.0,1.0
2024-02-08,22.9,22.955,22.5532,22.61,189812,21.2863193048458,21.3374436525212,20.9639570544126,21.0167545625573,204201.334093982,0.0,1.0
2024-02-09,23.36,23.4,22.73,22.93,137069,21.7139047581309,21.7510861018948,21.1282985938491,21.3142053126687,147459.974411144,0.0,1.0
2024-02-12,23.77,24.045,23.26,23.27,203405,22.0950135317111,22.3506352700881,21.6209513987211,21.6302467346621,218824.796964294,0.0,1.0
2024-02-13,22.41,23.0603,22.15,22.87,180374,20.8308478437377,21.4353235399797,20.5891691092722,21.2584332970228,194047.854908373,0.0,1.0
2024-02-14,22.73,22.83,22.39,22.65,164757,21.1282985938491,21.2212519532589,20.8122571718558,21.0539359063213,177246.955942313,0.0,1.0
2024-02-15,23.55,23.6,22.76,22.89,171945,21.8905161410095,21.9369928207144,21.1561846016721,21.2770239689048,184979.866345594,0.0,1.0
2024-02-16,23.21,23.52,23.0,23.34,108027,21.5744747190162,21.8626301331866,21.3792726642556,21.6953140862489,116216.348377187,0.0,1.0
2024-02-20,23.21,23.35,22.91,23.0,178797,21.5744747190162,21.7046094221899,21.2956146407868,21.3792726642556,192351.305144046,0.0,1.0
2024-02-21,23.3,23.385,23.07,23.24,133841,21.658132742485,21.7371430979833,21.4443400158425,21.6023607268391,143987.265064763,0.0,1.0
2024-02-22,23.14,23.445,22.93,23.18,147448,21.5094073674293,21.7929151136292,21.3142053126687,21.5465887111932,158625.789251942,0.0,1.0
2024-02-23,23.05,23.42,22.95,23.19,106239,21.4257493439605,21.7696767737768,21.3327959845507,21.5558840471342,114292.803051496,0.0,1.0
2024-02-26,22.68,23.07,22.51,22.92,127033,21.0818219141442,21.4443400158425,20.9238012031475,21.3049099767277,136663.161833608,0.0,1.0
2024-02-27,22.72,22.97,22.64,22.79,81049,21.1190032579081,21.3513866564326,21.0446405703803,21.184070609495,87193.1907728869,0.0,1.0
2024-02-28,22.63,22.765,22.55,22.55,113270,21.0353452344393,21.1608322696425,20.9609825469115,20.9609825469115,121856.811544188,0.0,1.0
2024-02-29,23.06,23.54,22.905,23.12,128465,21.4350446799015,21.8812208050685,21.2909669728163,21.4908166955474,138203.719387517,0.0,1.0
2024-03-01,22.95,23.09,22.5,22.87,122998,21.3327959845507,21.4629306877244,20.9145058672066,21.2584332970228,132322.275150631,0.0,1.0
2024-03-04,22.94,23.38,22.75,22.95,86017,21.3235006486097,21.7324954300129,21.1468892657311,21.3327959845507,92537.8066442695,0.0,1.0
2024-03-05,23.78,23.84,22.78,22.78,156830,22.1043088676521,22.160080883298,21.174775273554,21.174775273554,168719.02317008,0.0,1.0
2024-03-06,23.88,24.2297,23.28,23.74,148207,22.1972622270619,22.522320124918,21.6395420706031,22.0671275238882,159442.327787847,0.0,1.0
2024-03-07,23.92,24.37,23.84,24.12,120393,22.2344435708258,22.6527336881699,22.160080883298,22.4203502896454,129519.794404868,0.0,1.0
2024-03-08,23.69,24.4,23.63,24.21,170441,22.0206508441833,22.6806196959929,21.9648788285374,22.5040083131143,183361.85059065,0.0,1.0
2024-03-11,23.72,23.78,23.53,23.53,79436,22.0485368520062,22.1043088676521,21.8719254691276,21.8719254691276,85457.9119080437,0.0,1.0
2024-03-12,23.44,23.715,23.29,23.65,97480,21.7882674456587,22.0438891840357,21.648837406544,21.9834695004193,104869.797733976,0.0,1.0
2024-03-13,23.31,23.7,23.25,23.36,98459,21.667428078426,22.0299461801242,21.6116560627801,21.7139047581309,105923.014106376,0.0,1.0
2024-03-14,22.58,23.18,22.49,23.18,115708,20.9888685547344,21.5465887111932,20.9052105312656,21.5465887111932,124479.632295885,0.0,1.0
2024-03-15,22.81,23.11,22.5,22.51,404971,21.202661281377,21.4815213596064,20.9145058672066,20.9238012031475,435671.182377162,0.0,1.0
2024-03-18,22.34,22.8,22.32,22.7,127044,20.7657804921509,21.193365945436,20.7471898202689,21.1004125860262,136674.995725433,0.0,1.0
2024-03-19,22.56,22.78,22.35,22.35,111448,20.9702778828524,21.174775273554,20.7750758280918,20.7750758280918,119896.688734675,0.0,1.0
2024-03-20,23.35,23.6,22.21,22.45,131583,21.7046094221899,21.9369928207144,20.6449411249181,20.8680291875017,141558.089815652,0.0,1.0
2024-03-21,23.51,23.7,23.16,23.35,166874,21.8533347972456,22.0299461801242,21.5279980393113,21.7046094221899,179524.442214397,0.0,1.0
2024-03-22,23.07,23.62,23.05,23.62,148145,21.4443400158425,21.9555834925964,21.4257493439605,21.9555834925964,159375.627670289,0.0,1.0
2024-03-25,23.19,23.455,23.09,23.19,78575,21.5558840471342,21.8022104495702,21.4629306877244,21.5558840471342,84531.6409206725,0.0,1.0
2024-03-26,22.91,23.36,22.9,23.3,99967,21.2956146407868,21.7139047581309,21.2863193048458,21.658132742485,107545.33309471,0.0,1.0
2024-03-27,23.87,23.87,23.035,23.1,134742,22.1879668911209,22.1879668911209,21.411806340049,21.4722260236654,144956.568386042,0.0,1.0
2024-03-28,24.05,24.15,23.655,23.82,311479,22.3552829380586,22.4482362974684,21.9881171683898,22.141490211416,335091.708333822,0.0,1.0
2024-04-01,23.48,24.2,23.26,24.2,109522,21.8254487894227,22.4947129771733,21.6209513987211,22.4947129771733,117824.681857001,0.0,1.0
2024-04-02,23.08,23.36,22.91,23.23,189918,21.4536353517834,21.7139047581309,21.2956146407868,21.5930653908981,204315.369778839,0.0,1.0
2024-04-03,23.03,23.13,22.865,22.95,133359,21.4071586720785,21.5001120314883,21.2537856290524,21.3327959845507,143468.72544117,0.0,1.0
2024-04-04,23.07,23.51,23.05,23.22,135511,21.4443400158425,21.8533347972456,21.4257493439605,21.5837700549572,145783.865005424,0.0,1.0
2024-04-05,23.1,23.26,22.98,23.03,176432,21.4722260236654,21.6209513987211,21.3606819923736,21.4071586720785,189807.018401732,0.0,1.0
2024-04-08,23.52,23.56,23.06,23.28,189329,21.8626301331866,21.8998114769505,21.4350446799015,21.6395420706031,203681.718662042,0.0,1.0
2024-04-09,23.57,23.705,23.245,23.61,242474,21.9091068128915,22.0345938480947,21.6070083948096,21.9462881566554,260855.553300657,0.0,1.0
2024-04-10,22.36,23.34,22.17,22.99,265407,20.7843711640328,21.6953140862489,20.6077597811542,21.3699773283146,285527.066138504,0.0,1.0
2024-04-11,22.23,22.9525,22.05,22.54,167726,20.6635317968001,21.3351198185359,20.4962157498624,20.9516872109705,180441.030926639,0.0,1.0
2024-04-12,22.2,22.245,21.85,22.08,108207,20.6356457889771,20.6774748007116,20.3103090310428,20.5241017576854,116409.993879774,0.0,1.0
2024-04-15,22.16,22.69,21.975,22.37,129843,20.5984644452132,21.0911172500852,20.4265007303051,20.7936664999738,139686.183290651,0.0,1.0
2024-04-16,21.8,22.08,21.8,22.0,130453,20.2638323513379,20.5241017576854,20.2638323513379,20.4497390701575,140342.426382749,0.0,1.0
2024-04-17,21.9,22.16,21.87,22.05,117273,20.3567857107477,20.5984644452132,20.3288997029248,20.4962157498624,126163.272360038,0.0,1.0
2024-04-18,21.86,21.96,21.68,21.68,145006,20.5426924295673,20.636666319913,20.3735394269451,20.3735394269451,154304.562114635,0.24,1.0
2024-04-19,22.81,22.84,21.75,21.91,238036,21.4354443878514,21.4636365549551,20.4393211501871,20.5896793747402,253300.144459671,0.0,1.0
2024-04-22,22.89,23.13,22.77,22.83,157018,21.5106235001279,21.7361608369576,21.3978548317131,21.4542391659205,167086.835952413,0.0,1.0
2024-04-23,23.27,23.4,22.86,22.86,117190,21.8677242834415,21.9898903408909,21.4824313330242,21.4824313330242,124704.851069708,0.0,1.0
2024-04-24,23.12,23.13,21.94,21.94,261885,21.726763447923,21.7361608369576,20.6178715418439,20.6178715418439,278678.470197033,0.0,1.0
2024-04-25,23.09,23.33,21.8718,22.91,193724,21.6985712808193,21.9241086176489,20.5537813486281,21.529418278197,206146.621457701,0.0,1.0
2024-04-26,22.8,23.27,22.78,22.99,117074,21.4260469988168,21.8677242834415,21.4072522207477,21.6045973904736,124581.412527817,0.0,1.0
2024-04-29,22.56,22.925,22.52,22.79,174705,21.2005096619871,21.5435143617489,21.1629201058489,21.4166496097822,185908.021214551,0.0,1.0
2024-04-30,22.34,22.56,22.2,22.44,204873,20.9937671032266,21.2005096619871,20.8622036567427,21.0877409935723,218010.555108834,0.0,1.0
2024-05-01,22.89,23.27,22.64,22.64,199445,21.5106235001279,21.8677242834415,21.2756887742637,21.2756887742637,212234.482648672,0.0,1.0
2024-05-02,23.46,23.65,23.13,23.14,237901,22.0462746750983,22.2248250667551,21.7361608369576,21.7455582259921,253156.48753592,0.0,1.0
2024-05-03,23.72,23.8,23.51,23.79,140582,22.2906067899971,22.3657859022737,22.0932616202712,22.3563885132391,149596.871517038,0.0,1.0
2024-05-06,23.49,23.97,23.44,23.86,239426,22.074466842202,22.5255415158613,22.0274798970292,22.4221702364811,254779.278711629,0.0,1.0
2024-05-07,23.42,23.79,23.3,23.62,230102,22.0086851189601,22.3563885132391,21.8959164505452,22.1966328996514,244857.373844541,0.0,1.0
2024-05-08,23.49,23.65,23.115,23.18,155449,22.074466842202,22.2248250667551,21.7220647534057,21.7831477821304,165417.223260816,0.0,1.0
2024-05-09,23.76,23.76,23.42,23.56,302521,22.3281963461354,22.3281963461354,22.0086851189601,22.140248565444,321920.268371524,0.0,1.0
2024-05-10,23.8,23.86,23.52,23.83,128997,22.3657859022737,22.4221702364811,22.1026590093057,22.3939780693774,137268.979208457,0.0,1.0
2024-05-13,23.57,23.87,23.5,23.87,96146,22.1496459544786,22.4315676255157,22.0838642312366,22.4315676255157,102311.396970288,0.0,1.0
2024-05-14,23.68,23.84,23.57,23.84,98124,22.2530172338588,22.4033754584119,22.1496459544786,22.4033754584119,104416.236934585,0.0,1.0
2024-05-15,23.85,23.98,23.49,23.98,157538,22.4127728474465,22.5349389048959,22.074466842202,22.5349389048959,167640.181140196,0.0,1.0
2024-05-16,23.85,24.0,23.71,23.72,113604,22.4127728474465,22.553733682965,22.2812094009626,22.2906067899971,120888.89752473,0.0,1.0
2024-05-17,24.01,24.1363,23.84,24.0,130640,22.5631310719996,22.6818200955062,22.4033754584119,22.553733682965,139017.337176778,0.0,1.0
2024-05-20,23.44,24.06,23.42,24.03,99820,22.0274798970292,22.6101180171725,22.0086851189601,22.5819258500688,106220.993547045,0.0,1.0
2024-05-21,23.53,23.55,23.36,23.36,83780,22.1120563983403,22.1308511764095,21.9523007847526,21.9523007847526,89152.4227546727,0.0,1.0
2024-05-22,23.32,23.53,23.13,23.53,107454,21.9147112286144,22.1120563983403,21.7361608369576,22.1120563983403,114344.526553838,0.0,1.0
2024-05-23,22.81,23.545,22.74,23.37,125439,21.4354443878514,22.1261524818922,21.3696626646094,21.9616981737872,133482.82117359,0.0,1.0
2024-05-24,22.91,22.94,22.67,22.87,161249,21.529418278197,21.5576104453008,21.3038809413674,21.4918287220588,171589.150355314,0.0,1.0
2024-05-28,22.59,22.99,22.54,22.96,116534,21.2287018290908,21.6045973904736,21.181714883918,21.5764052233699,124006.784832813,0.0,1.0
2024-05-29,22.18,22.25,22.055,22.21,108160,20.8434088786735,20.9091906019155,20.7259415157414,20.8716010457772,115095.79905879,0.0,1.0
2024-05-30,22.44,22.57,22.37,22.39,105703,21.0877409935723,21.2099070510217,21.0219592703303,21.0407540483995,112481.243046517,0.0,1.0
2024-05-31,22.61,22.77,22.34,22.51,309984,21.24749660716,21.3978548317131,20.9937671032266,21.1535227168143,329861.835941566,0.0,1.0
2024-06-03,22.24,22.96,22.14,22.96,100849,20.8997932128809,21.5764052233699,20.8058193225353,21.5764052233699,107315.978543638,0.0,1.0
2024-06-04,21.91,22.19,21.89,22.13,104178,20.5896793747402,20.8528062677081,20.570884596671,20.7964219335007,110858.451870808,0.0,1.0
2024-06-05,22.28,22.28,21.86,22.08,148080,20.9373827690192,20.9373827690192,20.5426924295673,20.7494349883278,157575.683474719,0.0,1.0
2024-06-06,22.4,22.455,22.1605,22.21,108606,21.050151437434,21.1018370771242,20.8250839700561,20.8716010457772,115570.39896985,0.0,1.0
2024-06-07,22.49,22.56,22.18,22.18,370289,21.1347279387452,21.2005096619871,20.8434088786735,20.8434088786735,394033.915843936,0.0,1.0
2024-06-10,22.18,22.4,22.09,22.29,174984,20.8434088786735,21.050151437434,20.7588323773624,20.9467801580538,186204.912190304,0.0,1.0
2024-06-11,22.36,22.41,21.78,21.91,279267,21.0125618812958,21.0595488264686,20.4675133172908,20.5896793747402,297175.097224029,0.0,1.0
2024-06-12,22.5,23.31,22.345,23.0,253288,21.1441253277797,21.9053138395798,20.9984657977439,21.6139947795082,269530.184467481,0.0,1.0
2024-06-13,22.32,22.51,22.11,22.51,113914,20.9749723251575,21.1535227168143,20.7776271554315,21.1535227168143,121218.776386677,0.0,1.0
2024-06-14,22.09,22.345,21.77,22.03,276546,20.7588323773624,20.9984657977439,20.4581159282562,20.702448043155,294279.612116421,0.0,1.0
2024-06-17,22.47,22.48,21.88,21.99,112040,21.115933160676,21.1253305497106,20.5614872076365,20.6648584870167,119224.605459937,0.0,1.0
2024-06-18,22.47,22.67,22.34,22.34,143705,21.115933160676,21.3038809413674,20.9937671032266,20.9937671032266,152920.135019817,0.0,1.0
2024-06-20,22.4,22.548,22.13,22.32,122141,21.050151437434,21.1892327951457,20.7964219335007,20.9749723251575,129973.335732615,0.0,1.0
2024-06-21,22.48,22.54,22.17,22.45,386241,21.1253305497106,21.181714883918,20.834011489639,21.0971383826069,411008.84360453,0.0,1.0
2024-06-24,22.59,22.9,22.23,22.44,143071,21.2287018290908,21.5200208891625,20.8903958238464,21.0877409935723,152245.479540867,0.0,1.0
2024-06-25,22.59,22.675,22.45,22.57,170174,21.2287018290908,21.3085796358847,21.0971383826069,21.2099070510217,181086.469203315,0.0,1.0
2024-06-26,22.87,23.07,22.28,22.41,177919,21.4918287220588,21.6797765027502,20.9373827690192,21.0595488264686,189328.120125192,0.0,1.0
2024-06-27,23.37,23.37,22.88,22.98,117343,21.9616981737872,21.9616981737872,21.5012261110933,21.595200001439,124867.662249959,0.0,1.0
2024-06-28,24.21,24.28,23.49,23.56,935793,22.751078852691,22.816860575933,22.074466842202,22.140248565444,995801.064059004,0.0,1.0
2024-07-01,23.79,24.25,23.76,24.06,233482,22.3563885132391,22.7886684088293,22.3281963461354,22.6101180171725,248454.117565129,0.0,1.0
2024-07-02,24.17,24.19,23.79,23.79,104860,22.7134892965527,22.7322840746219,22.3563885132391,22.3563885132391,111584.185367092,0.0,1.0
2024-07-03,23.71,24.19,23.71,24.16,61329,22.2812094009626,22.7322840746219,22.2812094009626,22.7040919075181,65261.7442721569,0.0,1.0
2024-07-05,23.54,23.77,23.4812,23.55,142633,22.1214537873749,22.33759373517,22.0661971398516,22.1308511764095,151779.392632695,0.0,1.0
2024-07-08,23.59,23.85,23.54,23.74,133590,22.1684407325477,22.4127728474465,22.1214537873749,22.3094015680663,142156.506992083,0.0,1.0
2024-07-09,23.88,23.88,23.3,23.49,136549,22.4409650145502,22.4409650145502,21.8959164505452,22.074466842202,145305.253935639,0.0,1.0
2024-07-10,24.31,24.32,23.77,23.84,115281,22.8450527430367,22.8544501320712,22.33759373517,22.4033754584119,122673.435755328,0.0,1.0
2024-07-11,25.37,25.49,24.58,24.66,294082,23.841175980701,23.9539446491158,23.09878224697,23.1739613592466,312940.114449029,0.0,1.0
2024-07-12,25.46,25.82,25.01,25.62,235379,23.9257524820121,24.2640584872566,23.5028699754565,24.0761107065652,250472.763375174,0.0,1.0
2024-07-15,26.21,26.49,25.71,25.71,273827,24.6305566596047,24.8936835525727,24.1606872078763,24.1606872078763,291386.255259534,0.0,1.0
2024-07-16,27.31,27.45,26.245,26.55,293175,25.6642694534073,25.7958328998913,24.6634475212257,24.9500678867801,311974.952746493,0.0,1.0
2024-07-17,27.8,28.16,26.92,26.93,425799,26.1247415161012,26.4630475213457,25.2977712810591,25.3071686700937,453103.514639733,0.0,1.0
2024-07-18,27.16,28.0,27.02,27.48,279699,25.5233086178888,26.3126892967926,25.3917451714048,25.824025066995,297634.799380033,0.0,1.0
2024-07-19,26.99,27.36,26.82,27.02,209450,25.5890903411308,25.9398855773745,25.4279141515053,25.6175331981235,220916.625977654,0.24,1.0
2024-07-22,27.36,27.57,26.54,26.75,227705,25.9398855773745,26.1389855763236,25.1624474862397,25.3615474851889,240171.020855774,0.0,1.0
2024-07-23,28.26,28.505,27.095,27.22,345403,26.7931712871566,27.0254546192639,25.6886403406053,25.8071522447417,364312.558427117,0.0,1.0
2024-07-24,27.36,28.77,27.26,27.79,381704,25.9398855773745,27.276699856033,25.8450760540654,26.3475665276037,402600.906193243,0.0,1.0
2024-07-25,28.3,28.97,27.36,27.54,497361,26.8310950964802,27.4663189026513,25.9398855773745,26.1105427193309,524589.706435294,0.0,1.0
2024-07-26,28.41,28.88,28.1,28.62,494617,26.9353855721202,27.3809903316731,26.641476049862,27.1344855710694,521695.482411982,0.0,1.0
2024-07-29,27.53,28.41,27.44,28.41,202680,26.101061767,26.9353855721202,26.0157331960218,26.9353855721202,213775.993092151,0.0,1.0
2024-07-30,27.8,27.8726,27.37,27.66,178651,26.3570474799346,26.425879193857,25.9493665297054,26.2243141473018,188431.492707252,0.0,1.0
2024-07-31,27.44,28.26,27.36,27.91,246951,26.0157331960218,26.7931712871566,25.9398855773745,26.4613379555746,260470.669380796,0.0,1.0
2024-08-01,26.23,27.44,26.07,27.44,331261,24.8685379639815,26.0157331960218,24.7168427266869,26.0157331960218,349396.335344874,0.0,1.0
2024-08-02,25.59,25.785,24.915,25.16,332262,24.2617570148031,24.4466355852559,23.6217927324666,23.8540760645739,350452.136455419,0.0,1.0
2024-08-05,24.58,24.98,23.98,24.17,334272,23.304180829381,23.6834189226175,22.7353236895263,22.9154617838137,352572.176647423,0.0,1.0
2024-08-06,24.74,24.914,24.355,24.53,198294,23.4558760666756,23.6208446372335,23.0908594019355,23.2567760677265,209149.875538855,0.0,1.0
2024-08-07,24.57,25.21,24.51,25.02,109936,23.2946998770501,23.9014808262285,23.2378141630647,23.7213427319411,115954.596292573,0.0,1.0
2024-08-08,24.92,25.0,24.61,24.95,92842,23.626533208632,23.7023808272793,23.3326236863738,23.6549760656248,97924.7619432678,0.0,1.0
2024-08-09,24.59,24.9125,24.36,24.83,135096,23.3136617817119,23.6194224943838,23.095599878101,23.5412046376538,142492.014815361,0.0,1.0
2024-08-12,24.46,25.01,24.15,24.74,151713,23.1904094014101,23.7118617796102,22.8964998791518,23.4558760666756,160018.735148952,0.0,1.0
2024-08-13,24.87,24.9,24.27,24.68,156484,23.5791284469775,23.6075713039702,23.0102713071228,23.3989903526901,165050.930052458,0.0,1.0
2024-08-14,24.66,24.98,24.45,24.97,131842,23.3800284480283,23.6834189226175,23.1809284490792,23.6739379702866,139059.870146316,0.0,1.0
2024-08-15,25.18,25.5,25.08,25.25,145802,23.8730379692357,24.1764284438249,23.7782284459266,23.9394046355521,153784.12939028,0.0,1.0
2024-08-16,25.78,25.88,25.15,25.15,146103,24.4418951090904,24.5367046323996,23.844595112243,23.844595112243,154101.608045898,0.0,1.0
2024-08-19,26.21,26.24,25.65,25.88,130644,24.8495760593196,24.8780189163124,24.3186427287886,24.5367046323996,137796.284002028,0.0,1.0
2024-08-20,25.85,26.16,25.795,26.16,111797,24.5082617754068,24.8021712976651,24.4561165375868,24.8021712976651,117917.479276314,0.0,1.0
2024-08-21,25.86,26.09,25.61,26.09,89888,24.5177427277377,24.7358046313487,24.2807189194649,24.7358046313487,94809.0411834779,0.0,1.0
2024-08-22,25.95,26.06,25.81,25.81,75370,24.6030712987159,24.707361774356,24.4703379660832,24.4703379660832,79496.233468302,0.0,1.0
2024-08-23,27.44,27.82,26.1565,26.21,222492,26.0157331960218,26.3760093845964,24.7988529643493,24.8495760593196,234672.6280593,0.0,1.0
2024-08-26,27.39,27.85,27.31,27.85,136830,25.9683284343672,26.4044522415892,25.8924808157199,26.4044522415892,144320.94501085,0.0,1.0
2024-08-27,26.64,27.27,26.54,26.97,1207886,25.2572570095488,25.8545570063963,25.1624474862397,25.5701284364689,1274013.36684481,0.0,1.0
2024-08-28,27.07,27.38,26.55,26.55,1416879,25.6649379597781,25.9588474820363,25.1719284385706,25.1719284385706,1494447.97373403,0.0,1.0
2024-08-29,26.9,27.36,26.68,27.36,755484,25.5037617701526,25.9398855773745,25.2951808188725,25.9398855773745,796844.002196716,0.0,1.0
2024-08-30,27.05,27.11,26.64,27.08,664984,25.6459760551162,25.7028617691017,25.2572570095488,25.674418912109,701389.456238362,0.0,1.0
2024-09-03,27.49,27.54,26.7,26.78,658550,26.0631379576763,26.1105427193309,25.3141427235343,25.3899903421816,694603.218131223,0.0,1.0
2024-09-04,26.77,27.52,26.73,27.38,519160,25.3805093898507,26.0915808146691,25.3425855805271,25.9588474820363,547582.12242807,0.0,1.0
2024-09-05,26.46,27.06,26.31,27.06,606362,25.0865998675924,25.6554570074471,24.9443855826288,25.6554570074471,639558.114877359,0.0,1.0
2024-09-06,26.0,26.7,25.85,26.58,630997,24.6504760603705,25.3141427235343,24.5082617754068,25.2003712955634,665541.79155895,0.0,1.0
2024-09-09,25.75,26.18,25.67,26.02,344770,24.4134522520977,24.8211332023269,24.3376046334504,24.6694379650323,363644.903978592,0.0,1.0
2024-09-10,26.16,26.34,25.63,25.84,307475,24.8021712976651,24.9728284396215,24.2996808241268,24.4987808230759,324308.138326471,0.0,1.0
2024-09-11,25.76,25.85,25.26,25.85,232104,24.4229332044286,24.5082617754068,23.948885587883,24.5082617754068,244810.850111805,0.0,1.0
2024-09-12,25.78,25.96,25.575,25.96,192279,24.4418951090904,24.6125522510468,24.2475355863067,24.6125522510468,202805.576158308,0.0,1.0
2024-09-13,26.33,26.345,26.05,26.13,194136,24.9633474872906,24.977568915787,24.6978808220251,24.7737284406724,204764.240156591,0.0,1.0
2024-09-16,26.59,26.77,26.16,26.41,180199,25.2098522478943,25.3805093898507,24.8021712976651,25.0391951059379,190064.240079004,0.0,1.0
2024-09-17,26.59,27.28,26.57,26.91,213135,25.2098522478943,25.8640379587272,25.1908903432325,25.5132427224835,224803.366329661,0.0,1.0
2024-09-18,26.75,27.71,26.39,26.59,250578,25.3615474851889,26.2717189089564,25.0202332012761,25.2098522478943,264296.23444368,0.0,1.0
2024-09-19,27.46,27.53,26.74,27.29,285087,26.0346951006836,26.101061767,25.352066532858,25.8735189110581,300694.476725193,0.0,1.0
2024-09-20,26.92,27.42,26.84,27.35,543826,25.5227236748144,25.99677129136,25.4468760561671,25.9304046250436,573598.496246951,0.0,1.0
2024-09-23,26.62,27.04,26.48,26.94,219078,25.238295104887,25.6364951027853,25.1055617722543,25.5416855794762,231071.723971987,0.0,1.0
2024-09-24,26.22,26.65,26.17,26.65,136826,24.8590570116506,25.2667379618798,24.811652249996,25.2667379618798,144316.726025393,0.0,1.0
2024-09-25,25.77,26.27,25.75,26.27,159212,24.4324141567595,24.9064617733051,24.4134522520977,24.9064617733051,167928.278133943,0.0,1.0
2024-09-26,25.75,26.15,25.71,26.15,194511,24.4134522520977,24.7926903453342,24.3755284427741,24.7926903453342,205159.770043159,0.0,1.0
2024-09-27,25.62,26.14,25.55,26.05,226732,24.2901998717959,24.7832093930033,24.2238332054795,24.6978808220251,239144.752643426,0.0,1.0
2024-09-30,26.02,26.19,25.502,25.64,253382,24.6694379650323,24.8306141546578,24.1783246342911,24.3091617764577,267253.743248843,0.0,1.0
2024-10-01,25.16,25.96,25.11,25.96,174048,23.8540760645739,24.6125522510468,23.8066713029194,24.6125522510468,183576.495192928,0.0,1.0
2024-10-02,24.75,25.37,24.68,25.08,241743,23.4653570190065,24.0531760635231,23.3989903526901,23.7782284459266,254977.550316143,0.0,1.0
2024-10-03,24.66,24.78,24.4,24.56,215821,23.3800284480283,23.4937998759993,23.1335236874246,23.2852189247192,227636.41506385,0.0,1.0
2024-10-04,25.1,25.23,24.885,24.99,249177,23.7971903505884,23.9204427308903,23.5933498754738,23.6928998749484,262818.534787463,0.0,1.0
2024-10-07,24.76,24.99,24.68,24.96,187269,23.4748379713374,23.6928998749484,23.3989903526901,23.6644570179557,197521.296873762,0.0,1.0
2024-10-08,24.7,24.93,24.65,24.88,367156,23.417952257352,23.6360141609629,23.3705474956974,23.5886093993084,387256.456087141,0.0,1.0
2024-10-09,24.65,24.98,24.5,24.63,227407,23.3705474956974,23.6834189226175,23.2283332107337,23.3515855910356,239856.706439248,0.0,1.0
2024-10-10,24.58,24.66,24.24,24.4,223851,23.304180829381,23.3800284480283,22.98182845013,23.1335236874246,236106.028368222,0.0,1.0
2024-10-11,25.27,25.46,24.66,24.66,316369,23.9583665402139,24.1385046345013,23.3800284480283,23.3800284480283,333689.052489495,0.0,1.0
2024-10-14,24.9,25.095,24.27,24.85,404201,23.6075713039702,23.792449874423,23.0102713071228,23.5601665423156,426329.535148217,0.0,1.0
2024-10-15,25.16,25.85,24.9,25.05,424983,23.8540760645739,24.5082617754068,23.6075713039702,23.7497855889339,448249.274088621,0.0,1.0
2024-10-16,26.03,26.08,25.2,25.46,404021,24.6789189173632,24.7263236790178,23.8919998738976,24.1385046345013,426139.680802665,0.0,1.0
2024-10-17,26.25,26.34,25.92,26.0,253249,24.8874998686433,24.9728284396215,24.5746284417232,24.6504760603705,267113.461982407,0.0,1.0
2024-10-18,26.0,26.13,25.75,26.05,538213,24.8780189163124,25.0024090108939,24.6388071959632,24.9258612603822,562486.026201407,0.24,1.0
2024-10-21,24.78,26.35,24.51,25.98,435132,23.7106657210085,25.2129153248012,23.4523170630314,24.8588819786844,454756.145899617,0.0,1.0
2024-10-22,24.83,24.93,24.61,24.8,313257,23.7585080650783,23.854192753218,23.5480017511711,23.7298026586364,327384.66947059,0.0,1.0
2024-10-23,24.69,25.44,24.36,24.74,382366,23.6245495016828,24.3421846627303,23.3087900308219,23.6723918457526,399610.436564199,0.0,1.0
2024-10-24,24.55,24.73,24.22,24.56,372660,23.4905909382873,23.6628233769387,23.1748314674264,23.5001594071012,389466.702818803,0.0,1.0
2024-10-25,24.18,24.76,24.095,24.73,345702,23.1365575921705,23.6915287833806,23.0552256072518,23.6628233769387,361292.916057173,0.0,1.0
2024-10-28,25.3,25.38,24.33,24.37,261365,24.2082260993347,24.2847738498465,23.28008462438,23.3183584996359,273152.376917932,0.0,1.0
2024-10-29,24.78,25.25,24.74,25.16,216525,23.7106657210085,24.1603837552649,23.6723918457526,24.0742675359392,226290.124584987,0.0,1.0
2024-10-30,24.96,25.4,24.53,24.65,263601,23.8828981596599,24.3039107874744,23.4714540006593,23.5862756264269,275489.218938816,0.0,1.0
2024-10-31,24.31,24.95,24.29,24.95,208536,23.2609476867521,23.8733296908459,23.2418107491241,23.8733296908459,217940.826327006,0.0,1.0
2024-11-01,24.26,24.5647,24.11,24.43,227445,23.2131053426822,23.5046565874438,23.0695783104727,23.3757693125197,237702.608873029,0.0,1.0
2024-11-04,23.98,24.145,23.75,24.09,180838,22.9451882158912,23.1030679513216,22.72511343317,23.0504413728448,188993.66608798,0.0,1.0
2024-11-05,24.45,24.46,23.89,24.01,228331,23.3949062501476,23.4044747189616,22.8590719965655,22.9738936223331,238628.566847314,0.0,1.0
2024-11-06,27.29,27.415,26.5207,26.62,976228,26.112351393314,26.2319572534886,25.3762490874556,25.4712639827783,1020255.19336498,0.0,1.0
2024-11-07,26.4,27.19,26.225,27.08,566059,25.260757668871,26.0166667051744,25.0933094646266,25.9114135482207,591587.861135913,0.0,1.0
2024-11-08,26.43,26.71,26.4,26.51,289742,25.2894630753129,25.557380202104,25.260757668871,25.3660108258247,302809.159577432,0.0,1.0
2024-11-11,27.38,27.69,26.56,26.95,230461,26.1984676126397,26.4950901458727,25.4138531698945,25.7870234536392,240854.628343059,0.0,1.0
2024-11-12,27.15,27.53,26.96,27.0,218985,25.9783928299185,26.3419946448492,25.7965919224531,25.834865797709,228861.068847678,0.0,1.0
2024-11-13,26.83,27.525,26.78,27.37,211110,25.6722018278716,26.3372104104422,25.6243594838018,26.1888991438258,220630.911909187,0.0,1.0
2024-11-14,26.71,27.17,26.52,26.99,233894,25.557380202104,25.9975297675464,25.3755792946386,25.825297328895,244442.454218594,0.0,1.0
2024-11-15,26.47,26.99,26.285,26.86,215086,25.3277369505688,25.825297328895,25.1507202775104,25.7009072343135,224786.226701243,0.0,1.0
2024-11-18,26.4,26.69,26.4,26.42,191953,25.260757668871,25.5382432644761,25.260757668871,25.279894606499,200609.944738308,0.0,1.0
2024-11-19,26.33,26.48,25.66,25.86,153652,25.1937783871733,25.3373054193828,24.5526909766375,24.7440603529169,160581.596687368,0.0,1.0
2024-11-20,26.47,26.47,26.09,26.3,153102,25.3277369505688,25.3277369505688,24.9641351356381,25.1650729807314,160006.792075791,0.0,1.0
2024-11-21,26.85,27.14,26.545,26.66,161130,25.6913387654995,25.9688243611045,25.3995004666735,25.5095378580342,168396.84920623,0.0,1.0
2024-11-22,27.31,27.35,26.93,26.98,213387,26.131488330942,26.1697622061978,25.7678865160112,25.8157288600811,223010.603001116,0.0,1.0
2024-11-25,27.55,28.3,27.335,27.7,292097,26.3611315824772,27.0787667435246,26.1554095029769,26.5046586146867,305270.368414275,0.0,1.0
2024-11-26,27.17,27.48,27.055,27.29,232728,25.9975297675464,26.2941523007794,25.8874923761858,26.112351393314,243223.868442051,0.0,1.0
2024-11-27,26.93,27.495,26.86,27.43,194648,25.7678865160112,26.3085050040003,25.7009072343135,26.2463099567096,203426.487335036,0.0,1.0
2024-11-29,26.69,27.2,26.49,27.2,178997,25.5382432644761,26.0262351739883,25.3468738881967,26.0262351739883,187069.638288137,0.0,1.0
2024-12-02,26.9,27.135,26.46,26.56,297937,25.7391811095693,25.9640401266976,25.3181684817548,25.4138531698945,311373.748289932,0.0,1.0
2024-12-03,26.77,27.09,26.5179,26.87,257961,25.6147910149878,25.9209820170347,25.3735699161877,25.7104757031274,269594.858921916,0.0,1.0
2024-12-04,26.97,27.035,26.62,26.8,406501,25.8061603912671,25.8683554385579,25.4712639827783,25.6434964214297,424833.908019499,0.0,1.0
2024-12-05,26.97,27.29,26.83,27.08,209981,25.8061603912671,26.112351393314,25.6722018278716,25.9114135482207,219450.994806513,0.0,1.0
2024-12-06,26.93,27.26,26.68,27.13,185392,25.7678865160112,26.0836459868721,25.5286747956621,25.9592558922906,193753.048271839,0.0,1.0
2024-12-09,26.61,27.12,26.56,26.99,158500,25.4616955139643,25.9496874234766,25.4138531698945,25.825297328895,165648.238063598,0.0,1.0
2024-12-10,26.67,27.0,26.335,26.8,164471,25.5191063268481,25.834865797709,25.1985626215803,25.6434964214297,171888.525946738,0.0,1.0
2024-12-11,26.86,27.14,26.64,26.98,248405,25.7009072343135,25.9688243611045,25.4904009204062,25.8157288600811,259607.890070586,0.0,1.0
2024-12-12,26.43,26.95,26.345,26.51,207634,25.2894630753129,25.7870234536392,25.2081310903942,25.3660108258247,216998.14676402,0.0,1.0
2024-12-13,26.23,26.38,25.96,26.35,180190,25.0980936990336,25.2416207312431,24.8397450410565,25.2129153248012,188316.441745613,0.0,1.0
2024-12-16,26.35,26.4,26.06,26.2,140292,25.2129153248012,25.260757668871,24.9354297291962,25.0693882925917,146619.070122513,0.0,1.0
2024-12-17,25.73,26.44,25.62,26.17,177404,24.6196702583353,25.2990315441269,24.5144171013817,25.0406828861498,185404.795113151,0.0,1.0
2024-12-18,24.28,26.05,24.06,25.96,306494,23.2322422803102,24.9258612603822,23.0217359664029,24.8397450410565,320316.662946778,0.0,1.0
2024-12-19,24.06,25.05,24.02,24.7,242100,23.0217359664029,23.9690143789856,22.9834620911471,23.6341179704968,253018.539023325,0.0,1.0
2024-12-20,24.14,24.68,23.82,23.82,657575,23.0982837169146,23.6149810328688,22.7920927148677,22.7920927148677,687231.168105177,0.0,1.0
2024-12-23,24.3,24.33,23.885,24.15,238786,23.2513792179381,23.28008462438,22.8542877621585,23.1078521857286,249555.079963749,0.0,1.0
2024-12-24,24.24,24.45,24.04,24.38,90430,23.1939684050543,23.3949062501476,23.002599028775,23.3279269684498,94508.3291362217,0.0,1.0
2024-12-26,24.25,24.305,24.01,24.05,123280,23.2035368738683,23.2561634523451,22.9738936223331,23.012167497589,128839.840936784,0.0,1.0
2024-12-27,23.72,24.3,23.56,24.03,178088,22.6964080267281,23.2513792179381,22.5433125257046,22.993030559961,186119.643030094,0.0,1.0
2024-12-30,23.57,23.9,23.425,23.64,158437,22.5528809945186,22.8686404653795,22.4141381967161,22.6198602762163,165582.39680809,0.0,1.0
2024-12-31,23.57,23.88,23.51,23.75,178100,22.5528809945186,22.8495035277515,22.4954701816348,22.72511343317,186132.18422162,0.0,1.0
2025-01-02,23.07,23.86,22.93,23.74,193847,22.0744575538203,22.8303665901236,21.9404989904247,22.715544964356,202589.36280072,0.0,1.0
2025-01-03,23.3,23.32,22.88,23.21,198166,22.2945323365415,22.3136692741694,21.8926566463549,22.2084161172158,207103.146650542,0.0,1.0
2025-01-06,23.26,24.945,23.1948,23.28,230061,22.2562584612856,23.8685454564389,22.1938720446186,22.2753953989135,240436.588625548,0.0,1.0
2025-01-07,22.77,23.52,22.66,23.35,302742,21.7874034894013,22.5050386504487,21.6821503324476,22.3423746806113,316395.450396528,0.0,1.0
2025-01-08,22.62,22.86,22.44,22.65,365614,21.6438764571918,21.873519708727,21.4716440185404,21.6725818636337,382102.933194852,0.0,1.0
2025-01-10,21.92,22.305,21.75,22.16,354551,20.9740836402141,21.3424696895518,20.8114196703767,21.2037268917493,370540.999707803,0.0,1.0
2025-01-13,21.96,22.09,21.59,21.63,418382,21.01235751547,21.1367476100516,20.6583241693532,20.6965980446091,437250.732728859,0.0,1.0
2025-01-14,22.54,22.59,22.11,22.16,208565,21.56732870668,21.6151710507499,21.1558845476795,21.2037268917493,217971.134206526,0.0,1.0
2025-01-15,23.05,23.45,22.71,23.25,372412,22.0553206161923,22.438059368751,21.7299926765175,22.2466899924716,389207.518193947,0.0,1.0
2025-01-16,22.86,23.03,22.55,22.88,304326,21.873519708727,22.0361836785644,21.576897175494,21.8926566463549,318050.88767787,0.0,1.0
2025-01-17,23.13,23.41,22.89,23.14,462509,22.1318683667041,22.3997854934951,21.9022251151689,22.141436835518,483367.82926534,0.0,1.0
2025-01-21,23.2,23.525,23.1899,23.3,307172,22.1988476484018,22.5098228848557,22.1891834948997,22.2945323365415,321025.240267959,0.0,1.0
2025-01-22,22.75,23.17,22.66,23.03,268621,21.7682665517733,22.1701422419599,21.6821503324476,22.0361836785644,280735.617393576,0.0,1.0
2025-01-23,23.1,23.225,22.77,22.77,427979,22.1031629602622,22.2227688204367,21.7874034894013,21.7874034894013,447280.550651232,0.0,1.0
2025-01-24,22.88,22.99,22.52,22.7,365338,22.131868366704,22.2382715800055,21.7836396686265,21.9577540176653,377687.653907046,0.25,1.0
2025-01-27,23.53,23.655,22.9,22.96,607321,22.7606146271218,22.8815273695098,22.1512144054861,22.2092525218324,627850.493675666,0.0,1.0
2025-01-28,23.45,23.6,23.16,23.3,593594,22.6832304719934,22.8283257628591,22.4027129096532,22.5381351811278,613659.474878876,0.0,1.0
2025-01-29,23.89,24.4,23.21,23.27,426689,23.1088433251993,23.6021673141424,22.4510780066084,22.5091161229547,441112.524177455,0.0,1.0
2025-01-30,24.4,24.69,23.97,23.97,332948,23.6021673141424,23.8826848764826,23.1862274803276,23.1862274803276,344202.762901869,0.0,1.0
2025-01-31,24.28,24.61,24.05,24.41,350411,23.4860910814499,23.8053007213543,23.263611635456,23.6118403335335,362256.071071779,0.0,1.0
2025-02-03,23.75,24.2,23.38,23.57,268489,22.9734210537247,23.4087069263216,22.6155193362561,22.7993067046859,277564.831771808,0.0,1.0
2025-02-04,24.34,24.3732,23.6,23.6,352436,23.5441291977962,23.5762436221744,22.8283257628591,22.8283257628591,364349.522886706,0.0,1.0
2025-02-05,24.86,24.89,24.155,24.52,463541,24.0471262061304,24.0761452643035,23.3651783390619,23.7182435468349,479210.245799028,0.0,1.0
2025-02-06,25.35,25.47,24.875,25.04,337937,24.5211041562914,24.6371803889839,24.0616357352169,24.2212405551691,349360.40789183,0.0,1.0
2025-02-07,24.69,25.6,24.19,25.6,520222,23.8826848764826,24.7629296410675,23.3990339069305,24.7629296410675,537807.254353041,0.0,1.0
2025-02-10,24.51,25.085,24.45,25.0,248744,23.7085705274439,24.2647691424288,23.6505324110976,24.1825484776049,257152.384322063,0.0,1.0
2025-02-11,25.3,25.31,24.4201,24.5,224995,24.4727390593362,24.4824120787272,23.6216100831184,23.6988975080528,232600.588197274,0.0,1.0
2025-02-12,24.69,25.105,24.685,24.76,292678,23.8826848764826,24.2841151812109,23.8778483667871,23.9503960122199,302571.501377372,0.0,1.0
2025-02-13,25.05,25.05,24.69,24.88,202048,24.2309135745602,24.2309135745602,23.8826848764826,24.0664722449124,208877.902371531,0.0,1.0
2025-02-14,24.53,25.31,24.51,25.11,197539,23.727916566226,24.4824120787272,23.7085705274439,24.2889516909064,204216.482996961,0.0,1.0
2025-02-18,24.68,24.785,24.37,24.5,228587,23.8730118570916,23.9745785606975,23.5731482559693,23.6988975080528,236314.009885776,0.0,1.0
2025-02-19,24.88,25.01,24.309,24.38,373471,24.0664722449124,24.192221496996,23.5141428376839,23.5828212753603,386095.576677812,0.0,1.0
2025-02-20,24.91,25.04,24.44,24.79,344304,24.0954913030856,24.2212405551691,23.6408593917066,23.9794150703931,355942.633919305,0.0,1.0
2025-02-21,24.25,25.11,24.24,25.11,376426,23.4570720232768,24.2889516909064,23.4473990038858,24.2889516909064,389150.465622556,0.0,1.0
2025-02-24,24.0,24.275,23.83,24.12,608330,23.2152465385008,23.4812545717544,23.050805208853,23.3313227711933,628893.60127135,0.0,1.0
2025-02-25,23.93,24.4,23.92,24.23,410517,23.1475354027635,23.6021673141424,23.1378623833724,23.4377259844947,424393.85615227,0.0,1.0
2025-02-26,23.59,24.08,23.33,23.91,410221,22.818652743468,23.2926306936291,22.5671542393009,23.1281893639814,424087.850356115,0.0,1.0
2025-02-27,23.99,24.09,23.43,23.5,752326,23.2055735191097,23.3023037130201,22.6638844332114,22.7315955689486,777757.150674914,0.0,1.0
2025-02-28,23.99,24.22,23.55,24.13,1673777,23.2055735191097,23.4280529651037,22.7799606659039,23.3409957905843,1730356.29552243,0.0,1.0
2025-03-03,24.04,24.32,23.775,23.99,539385,23.2539386160649,23.5247831590141,22.9976036022023,23.2055735191097,557618.028244124,0.0,1.0
2025-03-04,22.85,23.96,22.84,23.81,834690,22.1028493085309,23.1765544609366,22.0931762891399,23.0314591700709,862905.331062391,0.0,1.0
2025-03-05,22.46,23.17,22.235,22.86,941000,21.7256015522803,22.4123859290443,21.5079586159818,22.112522327922,972808.966837639,0.0,1.0
2025-03-06,22.59,22.75,22.14,22.35,582354,21.8513508043638,22.0061191146205,21.4160649317669,21.6191983389788,602039.525051825,0.0,1.0
2025-03-07,22.55,22.89,22.27,22.57,443429,21.8126587267997,22.1415413860951,21.5418141838505,21.8320047655817,458418.392514184,0.0,1.0
2025-03-10,21.57,22.39,21.56,22.31,518567,20.8647028264775,21.657890416543,20.8550298070865,21.5805062614147,536096.309783311,0.0,1.0
2025-03-11,21.26,21.805,21.205,21.72,541395,20.5648392253553,21.092018782167,20.5116376187045,21.0097981173432,559695.973008568,0.0,1.0
2025-03-12,21.77,21.95,21.36,21.5,499907,21.0581632142984,21.2322775633371,20.6615694192657,20.7969916907403,516805.53898502,0.0,1.0
2025-03-13,21.54,22.0,21.53,21.94,480375,20.8356837683044,21.2806426602924,20.8260107489134,21.2226045439461,496613.291652106,0.0,1.0
2025-03-14,22.08,22.105,21.66,21.7,360604,21.3580268154207,21.3822093638983,20.9517600009969,20.9904520785611,372793.62877526,0.0,1.0
2025-03-17,22.45,22.61,22.0,22.08,478579,21.7159285328892,21.8706968431459,21.2806426602924,21.3580268154207,494756.580807855,0.0,1.0
2025-03-18,22.15,22.44,22.08,22.38,429699,21.425737951158,21.7062555134982,21.3580268154207,21.6482173971519,444224.272307297,0.0,1.0
2025-03-19,22.19,22.44,21.96,22.12,371029,21.4644300287222,21.7062555134982,21.2419505827282,21.3967188929849,383571.028859513,0.0,1.0
2025-03-20,22.01,22.47,21.92,21.92,352646,21.2903156796834,21.7352745716713,21.203258505164,21.203258505164,364566.621593439,0.0,1.0
2025-03-21,22.05,22.1927,21.72,21.91,905068,21.3290077572476,21.4670417439577,21.0097981173432,21.193585485773,935662.344312229,0.0,1.0
2025-03-24,22.41,22.49,22.11,22.42,360654,21.6772364553251,21.7546206104534,21.3870458735938,21.6869094747161,372845.31894353,0.0,1.0
2025-03-25,22.18,22.5,22.15,22.41,458929,21.4547570093311,21.7642936298445,21.425737951158,21.6772364553251,474442.344677823,0.0,1.0
2025-03-26,22.16,22.54,22.11,22.3,307207,21.435410970549,21.8029857074086,21.3870458735938,21.5708332420236,317591.63047321,0.0,1.0
2025-03-27,22.39,22.64,21.95,22.16,657988,21.657890416543,21.899715901319,21.2322775633371,21.435410970549,680230.208790185,0.0,1.0
2025-03-28,21.69,22.31,21.53,22.27,421671,20.9807790591701,21.5805062614147,20.8260107489134,21.5418141838505,435924.898889897,0.0,1.0
2025-03-31,21.6,21.85,21.5,21.51,576063,20.8937218846507,21.1355473694267,20.7969916907403,20.8066647101313,595535.868080117,0.0,1.0
2025-04-01,21.57,21.64,21.13,21.4,470991,20.8647028264775,20.9324139622148,20.4390899732717,20.7002614968298,486912.08087123,0.0,1.0
2025-04-02,21.72,21.75,21.28,21.28,361763,21.0097981173432,21.0388171755163,20.5841852641373,20.5841852641373,373991.806875754,0.0,1.0
2025-04-03,19.75,20.95,19.66,20.8,808623,19.1042132973079,20.2649756242329,19.0171561227885,20.1198803333673,835957.178736613,0.0,1.0
2025-04-04,19.21,19.42,18.59,19.0,1187254,18.5818702501916,18.7850036574035,17.982143047947,18.3787368429798,1227387.18077987,0.0,1.0
2025-04-07,19.2,20.02,18.4,18.82,1130800,18.5721972308006,19.365384820866,17.7983556795172,18.204622493941,1169024.8455898,0.0,1.0
2025-04-08,19.37,20.04,19.11,19.66,1537378,18.7366385604483,19.3847308596481,18.4851400562812,19.0171561227885,1589346.55028578,0.0,1.0
2025-04-09,20.47,20.65,18.62,19.08,1137644,19.8006706934629,19.9747850425017,18.0111621061202,18.4561209981081,1176100.19582257,0.0,1.0
2025-04-10,19.56,20.0,18.985,19.95,1015799,18.9204259288781,19.346038782084,18.3642273138932,19.2976736851287,1050136.4247659,0.0,1.0
2025-04-11,19.43,19.51,19.0,19.36,852815,18.7946766767946,18.8720608319229,18.3787368429798,18.7269655410573,881643.017060191,0.0,1.0
2025-04-14,19.42,20.035,19.02,19.71,521738,18.7850036574035,19.3798943499526,18.3980828817618,19.0655212197437,539374.500254981,0.0,1.0
2025-04-15,19.92,20.06,19.42,19.42,542081,19.2686546269556,19.4040768984302,18.7850036574035,18.7850036574035,560405.162117232,0.0,1.0
2025-04-16,20.0,20.03,19.42,19.42,588191,19.346038782084,19.3750578402571,18.7850036574035,18.7850036574035,608073.835295639,0.0,1.0
2025-04-17,19.96,20.15,19.68,19.68,535484,19.5491721892958,19.735261503723,19.2749353048769,19.2749353048769,546737.249869454,0.25,1.0
2025-04-21,19.89,19.96,19.55,19.75,549133,19.4806129681911,19.5491721892958,19.1476110371109,19.3434945259816,560673.084970909,0.0,1.0
2025-04-22,20.58,20.64,19.91,20.09,688617,20.156411004795,20.2151760514562,19.5002013170782,19.6764964570618,703088.355195213,0.0,1.0
2025-04-23,21.25,21.76,20.495,20.86,814161,20.8126206925118,21.3121235891321,20.073160522025,20.430647889214,831270.674923928,0.0,1.0
2025-04-24,21.01,21.13,20.6,21.11,662527,20.577560505867,20.6950905991894,20.1759993536821,20.6755022503024,676450.071233238,0.0,1.0
2025-04-25,20.67,20.99,20.31,20.41,464464,20.2445585747868,20.5579721569799,19.8919682948196,19.9899100392549,474224.757459356,0.0,1.0
2025-04-28,20.94,20.995,20.62,20.8,303775,20.5090012847623,20.5628692442017,20.1955877025691,20.3718828425528,310158.862037134,0.0,1.0
2025-04-29,20.99,21.05,20.65,20.88,693398,20.5579721569799,20.6167372036412,20.2249702258997,20.4502362381011,707969.828388859,0.0,1.0
2025-04-30,20.79,20.92,20.46,20.72,435291,20.3620886681092,20.4894129358752,20.0388809114726,20.2935294470045,444438.68394373,0.0,1.0
2025-05-01,21.1,21.23,20.6079,20.79,511197,20.6657080758588,20.7930323436248,20.1837367514925,20.3620886681092,521939.856132985,0.0,1.0
2025-05-02,21.69,21.775,21.16,21.16,393474,21.2435643680274,21.3268148507974,20.72447312252,20.72447312252,401742.895502262,0.0,1.0
2025-05-05,21.71,21.97,21.37,21.5,310179,21.2631527169145,21.5178012524464,20.9301507858343,21.0574750536002,316697.442738264,0.0,1.0
2025-05-06,21.56,21.73,20.91,20.91,349575,21.1162401002614,21.2827410658015,20.4796187614317,20.4796187614317,356921.353622357,0.0,1.0
2025-05-07,21.64,21.85,21.58,21.82,462002,21.1945934958097,21.400271159124,21.1358284491485,21.3708886357933,471711.018282875,0.0,1.0
2025-05-08,22.11,22.255,21.7,21.92,405369,21.6549196946559,21.7969352240871,21.2533585424709,21.4688303802287,413887.870118117,0.0,1.0
2025-05-09,21.81,22.23,21.79,22.11,298624,21.3610944613498,21.7724497879783,21.3415061124627,21.6549196946559,304899.613256448,0.0,1.0
2025-05-12,22.43,22.94,22.38,22.82,509162,21.968333276849,22.4678361734693,21.9193624046313,22.3503060801468,519862.090404251,0.0,1.0
2025-05-13,22.52,22.58,22.35,22.58,385933,22.0564808468408,22.115245893502,21.8899798813007,22.115245893502,394043.420632302,0.0,1.0
2025-05-14,22.37,22.57,22.2374,22.39,356283,21.9095682301878,22.1054517190585,21.7796974770665,21.9291565790748,363770.322913921,0.0,1.0
2025-05-15,22.57,22.63,22.265,22.39,401500,22.1054517190585,22.1642167657197,21.8067293985307,21.9291565790748,409937.562695776,0.0,1.0
2025-05-16,22.48,22.5499,22.28,22.42,394574,22.0173041490667,22.085765428427,21.821420660196,21.9585391024054,402866.012112386,0.0,1.0
2025-05-19,22.54,22.55,22.06,22.23,272891,22.0760691957279,22.0858633701714,21.6059488224382,21.7724497879783,278625.831685213,0.0,1.0
2025-05-20,22.5,22.66,22.34,22.4,315486,22.0368924979537,22.1935992890503,21.8801857068572,21.9389507535184,322115.96987457,0.0,1.0
2025-05-21,21.86,22.42,21.75,22.27,564416,21.4100653335675,21.9585391024054,21.3023294146886,21.8116264857524,576277.258745951,0.0,1.0
2025-05-22,21.81,21.96,21.61,21.64,457114,21.3610944613498,21.5080070780028,21.1652109724791,21.1945934958097,466720.296473518,0.0,1.0
2025-05-23,21.61,21.75,21.41,21.41,420903,21.1652109724791,21.3023294146886,20.9693274836084,20.9693274836084,429748.318683289,0.0,1.0
2025-05-27,22.265,22.27,21.68,21.94,320093,21.8067293985307,21.8116264857524,21.2337701935839,21.4884187291158,326819.786440795,0.0,1.0
2025-05-28,22.06,22.31,21.97,22.23,694480,21.6059488224382,21.8508031835266,21.5178012524464,21.7724497879783,709074.56672718,0.0,1.0
2025-05-29,22.25,22.25,21.895,22.12,750657,21.7920381368654,21.7920381368654,21.4443449441199,21.6647138690994,766432.132006284,0.0,1.0
2025-05-30,22.12,22.26,21.885,22.2,605826,21.6647138690994,21.8018323113089,21.4345507696763,21.7430672646477,618557.494041673,0.0,1.0
2025-06-02,21.97,22.065,21.67,22.03,694840,21.5178012524464,21.61084590966,21.2239760191403,21.5765662991076,709442.132163221,0.0,1.0
2025-06-03,22.69,22.85,22.09,22.27,655007,22.2229818123809,22.3796886034775,21.6353313457688,21.8116264857524,668772.03768038,0.0,1.0
2025-06-04,22.3,22.86,22.21,22.64,588828,21.841009009083,22.389482777921,21.7528614390912,22.1740109401632,601202.279369936,0.0,1.0
2025-06-05,22.23,22.5199,22.05,22.49,491651,21.7724497879783,22.0563829050964,21.5961546479947,22.0270983235102,501983.094986155,0.0,1.0
2025-06-06,22.73,22.8,22.395,22.55,444110,22.262158510155,22.3307177312598,21.9340536662966,22.0858633701714,453443.016111636,0.0,1.0
2025-06-09,22.82,23.04,22.765,22.89,764116,22.3503060801468,22.5657779179046,22.2964381207074,22.4188653012516,780173.974238722,0.0,1.0
2025-06-10,23.11,23.39,22.82,22.85,408401,22.6343371390094,22.9085740234283,22.3503060801468,22.3796886034775,416983.587901663,0.0,1.0
2025-06-11,22.73,23.205,22.55,23.13,554250,22.262158510155,22.7273817962229,22.0858633701714,22.6539254878964,565897.619238193,0.0,1.0
2025-06-12,22.79,22.87,22.3,22.54,880706,22.3209235568162,22.3992769523645,21.841009009083,22.0760691957279,899214.124761015,0.0,1.0
2025-06-13,22.3,22.6799,22.2,22.55,601993,21.841009009083,22.2130896961929,21.7430672646477,22.0858633701714,614643.943162937,0.0,1.0
2025-06-16,22.37,22.69,22.31,22.69,673585,21.9095682301878,22.2229818123809,21.8508031835266,22.2229818123809,687740.456210298,0.0,1.0
2025-06-17,22.24,22.445,22.16,22.16,468624,21.7822439624218,21.9830245385143,21.7038905668735,21.7038905668735,478472.18027583,0.0,1.0
2025-06-18,22.48,22.66,22.145,22.25,533378,22.0173041490667,22.1935992890503,21.6891993052082,21.7920381368654,544586.992068612,0.0,1.0
2025-06-20,22.36,22.78,22.34,22.58,1100291,21.8997740557442,22.3111293823727,21.8801857068572,22.115245893502,1123413.72551955,0.0,1.0
2025-06-23,22.96,23.0,22.3,22.3,466000,22.4874245223563,22.5266012201305,21.841009009083,21.841009009083,475793.036653132,0.0,1.0
2025-06-24,23.21,23.52,23.09,23.1,609637,22.7322788834447,23.0358982911943,22.6147487901223,22.6245429645658,622448.582588208,0.0,1.0
2025-06-25,22.95,23.26,22.92,23.21,469212,22.4776303479128,22.7812497556624,22.4482478245822,22.7322788834447,479072.537154697,0.0,1.0
2025-06-26,23.42,23.485,22.8783,22.92,383040,22.9379565467589,23.0016186806419,22.4074061171527,22.4482478245822,391089.623947673,0.0,1.0
2025-06-27,23.22,23.62,23.21,23.44,1247614,22.7420730578882,23.1338400356296,22.7322788834447,22.957544895646,1273832.73311365,0.0,1.0
2025-06-30,22.885,23.38,22.87,23.26,802868,22.4139682140298,22.8987798489848,22.3992769523645,22.7812497556624,819740.35139834,0.0,1.0
2025-07-01,23.89,24.06,22.87,22.98,1276647,23.3982827456051,23.5647837111452,22.3992769523645,22.5070128712434,1303475.86451526,0.0,1.0
2025-07-02,24.04,24.055,23.71,23.98,525140,23.5451953622581,23.5598866239234,23.2219876056215,23.4864303155969,536175.869673874,0.0,1.0
2025-07-03,24.38,24.45,24.085,24.18,364133,23.8781972933383,23.946756514443,23.589269147254,23.6823138044676,371785.291449816,0.0,1.0
2025-07-07,24.0,24.435,23.79,24.25,600883,23.506018664484,23.9320652527777,23.3003410011697,23.7508730255723,613510.616401809,0.0,1.0
2025-07-08,24.3,24.64,23.955,24.09,772130,23.79984389779,24.1328458288702,23.4619448794881,23.5941662344758,788356.389251035,0.0,1.0
2025-07-09,24.25,24.455,24.09,24.36,375851,23.7508730255723,23.9516536016648,23.5941662344758,23.8586089444512,383749.546392953,0.0,1.0
2025-07-10,24.26,24.38,24.03,24.07,314452,23.7606672000159,23.8781972933383,23.5354011878146,23.5745778855887,321060.240261052,0.0,1.0
2025-07-11,23.96,24.14,23.915,24.06,321810,23.4668419667098,23.6431371066935,23.4227681817139,23.5647837111452,328572.869367691,0.0,1.0
2025-07-14,24.42,24.46,23.875,23.9,426838,23.9173739911124,23.9565506888866,23.3835914839398,23.4080769200486,435808.043302467,0.0,1.0
2025-07-15,23.68,24.43,23.65,24.39,622799,23.1926050822909,23.927168165556,23.1632225589602,23.8879914677818,635887.183335907,0.0,1.0
2025-07-16,24.11,24.2,23.48,23.9,580666,23.6137545833629,23.7019021533547,22.9967215934202,23.4080769200486,592868.754122803,0.0,1.0
2025-07-17,24.41,24.57,24.1,24.1,536256,23.9075798166689,24.0642866077655,23.6039604089193,23.6039604089193,547525.473526741,0.0,1.0
2025-07-18,24.37,24.45,23.94,24.33,688305,24.1132574799831,24.192414664981,23.6877876106195,24.0736788874842,695633.630749575,0.25,1.0
2025-07-21,24.14,24.63,24.05,24.05,436021,23.8856805731142,24.3705183312263,23.7966287399916,23.7966287399916,440663.472316865,0.0,1.0
2025-07-22,24.16,24.545,23.99,24.14,826003,23.9054698693637,24.286413822166,23.7372608512431,23.8856805731142,834797.750851788,0.0,1.0
2025-07-23,23.68,24.485,23.375,24.24,802846,23.4305267593763,24.2270459334176,23.1287399915718,23.9846270543616,811394.189948893,0.0,1.0
2025-07-24,23.33,23.73,23.135,23.73,780425,23.0842140750105,23.48,22.8912684365782,23.48,788734.465502557,0.0,1.0
2025-07-25,23.22,23.46,23.035,23.27,648725,22.9753729456384,23.2128445006321,22.7923219553308,23.0248461862621,655632.208262352,0.0,1.0
2025-07-28,23.03,23.26,22.9691,23.22,376300,22.7873746312684,23.0149515381374,22.7271162241888,22.9753729456384,380306.601362863,0.0,1.0
2025-07-29,22.78,23.19,22.75,23.19,461157,22.54000842815,22.9456890012642,22.5103244837758,22.9456890012642,466067.104344123,0.0,1.0
2025-07-30,22.62,23.13,22.47,22.98,416077,22.3816940581542,22.8863211125158,22.2332743362832,22.7379013906448,420507.121379898,0.0,1.0
2025-07-31,22.32,22.58,22.26,22.46,360969,22.0848546144121,22.3421154656553,22.0254867256637,22.2233796881584,364812.36669506,0.0,1.0
2025-08-01,22.13,22.1999,21.63,22.01,702635,21.8968563000421,21.966019890434,21.4021238938053,21.7781205225453,710116.207410563,0.0,1.0
2025-08-04,22.31,22.33,22.06,22.2,306787,22.0749599662874,22.0947492625369,21.827593763169,21.9661188369153,310053.471465077,0.0,1.0
2025-08-05,22.41,22.47,22.11,22.34,404782,22.1739064475348,22.2332743362832,21.8770670037927,22.1046439106616,409091.859454855,0.0,1.0
2025-08-06,22.25,22.435,22.17,22.42,510346,22.015592077539,22.1986430678466,21.9364348925411,22.1838010956595,515779.837308347,0.0,1.0
2025-08-07,22.08,22.4,21.96,22.4,538255,21.8473830594185,22.16401179941,21.7286472819216,22.16401179941,543985.994463372,0.0,1.0
2025-08-08,22.3,22.5,22.03,22.22,450679,22.0650653181627,22.2629582806574,21.7979098187948,21.9859081331648,455477.541311754,0.0,1.0
2025-08-11,22.36,22.495,22.24,22.36,467006,22.1244332069111,22.258010956595,22.0056974294142,22.1244332069111,471978.380749574,0.0,1.0
2025-08-12,23.25,23.27,22.55,22.58,672975,23.0050568900126,23.0248461862621,22.3124315212811,22.3421154656553,680140.406729132,0.0,1.0
2025-08-13,23.66,23.71,23.25,23.41,576318,23.4107374631268,23.4602107037505,23.0050568900126,23.1633712600084,582454.264906304,0.0,1.0
2025-08-14,23.44,23.565,23.3,23.33,405680,23.1930552043826,23.3167383059418,23.0545301306363,23.0842140750105,409999.420783646,0.0,1.0
2025-08-15,23.24,23.55,23.19,23.55,493891,22.9951622418879,23.3018963337547,22.9456890012642,23.3018963337547,499149.635008518,0.0,1.0
2025-08-18,23.19,23.295,23.02,23.19,262594,22.9456890012642,23.049582806574,22.7774799831437,22.9456890012642,265389.932708688,0.0,1.0
2025-08-19,23.19,23.555,22.925,23.22,329852,22.9456890012642,23.3068436578171,22.6834808259587,22.9753729456384,333364.052810903,0.0,1.0
2025-08-20,23.23,23.405,23.11,23.32,327788,22.9852675937632,23.1584239359461,22.8665318162663,23.0743194268858,331278.076660988,0.0,1.0
2025-08-21,23.19,23.435,23.01,23.08,412645,22.9456890012642,23.1881078803203,22.767585335019,22.8368478718921,417038.579642249,0.0,1.0
2025-08-22,24.17,24.2225,23.22,23.33,812021,23.9153645174884,23.9673114201433,22.9753729456384,23.0842140750105,820666.879471891,0.0,1.0
2025-08-25,23.91,24.175,23.9,24.07,265710,23.6581036662453,23.9203118415508,23.6482090181205,23.816418036241,268539.109880749,0.0,1.0
2025-08-26,24.44,24.48,23.79,23.84,564631,24.1825200168563,24.2220986093552,23.5393678887484,23.5888411293721,570642.829216354,0.0,1.0
2025-08-27,24.65,24.83,24.36,24.36,504532,24.3903076274758,24.568411293721,24.1033628318584,24.1033628318584,509903.933560476,0.0,1.0
2025-08-28,24.69,24.83,24.5,24.65,456431,24.4298862199747,24.568411293721,24.2418879056047,24.3903076274758,461290.784923339,0.0,1.0
2025-08-29,24.7,24.98,24.58,24.69,505171,24.4397808680995,24.7168310155921,24.3210450906026,24.4298862199747,510549.737223168,0.0,1.0
2025-09-02,24.58,24.609,24.12,24.42,541337,24.3210450906026,24.3497395701643,23.8658912768647,24.1627307206068,547100.809625213,0.0,1.0
2025-09-03,24.42,24.78,24.305,24.42,463174,24.1627307206068,24.5189380530973,24.0489422671724,24.1627307206068,468105.580068144,0.0,1.0
2025-09-04,24.77,24.77,24.41,24.56,319250,24.5090434049726,24.5090434049726,24.1528360724821,24.3012557943531,322649.169505963,0.0,1.0
2025-09-05,24.68,25.18,24.5,24.89,373563,24.41999157185,24.9147239780868,24.2418879056047,24.6277791824694,377540.459540034,0.0,1.0
2025-09-08,24.91,24.93,24.45,24.71,396192,24.6475684787189,24.6673577749684,24.192414664981,24.4496755162242,400410.398637138,0.0,1.0
2025-09-09,24.7,24.91,24.57,24.81,673367,24.4397808680995,24.6475684787189,24.3111504424779,24.5486219974716,680536.580494036,0.0,1.0
2025-09-10,24.64,24.9,24.5,24.61,425565,24.380412979351,24.6376738305942,24.2418879056047,24.3507290349768,430096.143526406,0.0,1.0
2025-09-11,24.63,24.78,24.51,24.65,445640,24.3705183312263,24.5189380530973,24.2517825537295,24.3903076274758,450384.889267462,0.0,1.0
2025-09-12,24.61,24.76,24.39,24.6,421503,24.3507290349768,24.4991487568479,24.1330467762326,24.3408343868521,425990.8939523,0.0,1.0
2025-09-15,24.44,24.74,24.33,24.64,418712,24.1825200168563,24.4793594605984,24.0736788874842,24.380412979351,423170.177172061,0.0,1.0
2025-09-16,24.33,24.54,24.02,24.49,483288,24.0736788874842,24.2814664981037,23.7669447956174,24.23199325748,488433.741056218,0.0,1.0
2025-09-17,24.5,25.08,24.35,24.5,569166,24.2418879056047,24.8157774968394,24.0934681837337,24.2418879056047,575226.114991483,0.0,1.0
2025-09-18,25.14,25.15,24.5406,24.61,539870,24.8751453855879,24.8850400337126,24.2820601769911,24.3507290349768,545618.189948892,0.0,1.0
2025-09-19,24.74,25.14,24.6,25.14,2430787,24.4793594605984,24.8751453855879,24.3408343868521,24.8751453855879,2456668.46294719,0.0,1.0
2025-09-22,24.55,24.735,24.143,24.59,669530,24.2913611462284,24.474412136536,23.8886489675516,24.3309397387273,676658.726575809,0.0,1.0
2025-09-23,24.31,25.0,24.27,24.61,381735,24.0538895912347,24.7366203118415,24.0143109987358,24.3507290349768,385799.469761499,0.0,1.0
2025-09-24,24.12,24.48,24.06,24.34,294126,23.8658912768647,24.2220986093552,23.8065233881163,24.0835735356089,297257.665247019,0.0,1.0
2025-09-25,23.99,24.16,23.85,24.08,379583,23.7372608512431,23.9054698693637,23.5987357774968,23.8263126843658,383624.556643953,0.0,1.0
2025-09-26,24.0,24.265,23.9,24.09,278717,23.7471554993679,24.0093636746734,23.6482090181205,23.8362073324905,281684.600085179,0.0,1.0
2025-09-29,23.5,23.93,23.44,23.92,615555,23.2524230931311,23.6778929624947,23.1930552043826,23.66799831437,622109.035349232,0.0,1.0
2025-09-30,23.15,24.185,22.925,23.52,363023,22.9061104087653,23.9302064896755,22.6834808259587,23.2722123893805,366888.236371379,0.0,1.0
2025-10-01,23.08,23.17,22.84,23.0,391783,22.8368478718921,22.9258997050147,22.5993763168984,22.7576906868942,395954.454429302,0.0,1.0
2025-10-02,23.06,23.119,22.73,23.02,390915,22.8170585756426,22.8754369995786,22.4905351875263,22.7774799831437,395077.212521295,0.0,1.0
2025-10-03,23.17,23.48,23.13,23.16,635282,22.9258997050147,23.2326337968816,22.8863211125158,22.91600505689,642046.075809201,0.0,1.0
2025-10-06,23.37,23.7,23.19,23.31,592220,23.1237926675095,23.4503160556258,22.9456890012642,23.0644247787611,598525.579216354,0.0,1.0
2025-10-07,23.18,23.65,23.165,23.48,471210,22.9357943531395,23.4008428150021,22.9209523809524,23.2326337968816,476227.142248722,0.0,1.0
2025-10-08,23.37,23.38,23.075,23.2,330728,23.1237926675095,23.1336873156342,22.8319005478297,22.955583649389,334249.379897785,0.0,1.0
2025-10-09,23.29,23.42,23.16,23.29,273403,23.0446354825116,23.1732659081332,22.91600505689,23.0446354825116,276314.020017036,0.0,1.0
2025-10-10,22.46,23.62,22.42,23.2,541044,22.2233796881584,23.3711588706279,22.1838010956595,22.955583649389,546804.689948894,0.0,1.0
2025-10-13,22.79,22.82,22.45,22.8,294844,22.5499030762748,22.579587020649,22.2134850400337,22.5597977243995,297983.310051107,0.0,1.0
2025-10-14,23.75,23.78,22.61,22.61,428579,23.4997892962495,23.5294732406237,22.3717994100295,22.3717994100295,433142.234667802,0.0,1.0
2025-10-15,23.32,23.96,23.24,23.71,473747,23.0743194268858,23.7075769068689,22.9951622418879,23.4602107037505,478791.154599659,0.0,1.0
2025-10-16,22.19,23.24,22.0,23.21,603016,21.9562241887906,22.9951622418879,21.7682258744206,22.9654782975137,609436.528109028,0.0,1.0
2025-10-17,22.47,22.66,22.13,22.4,602275,22.2332743362832,22.4212726506532,21.8968563000421,22.16401179941,608687.638415673,0.0,1.0
2025-10-20,23.29,23.36,22.47,22.48,352820,23.0446354825116,23.1138980193847,22.2332743362832,22.2431689844079,356576.601362862,0.0,1.0
2025-10-21,23.25,23.38,23.13,23.13,320400,23.0050568900126,23.1336873156342,22.8863211125158,22.8863211125158,323811.413969336,0.0,1.0
2025-10-22,23.3,23.6,23.17,23.3,437166,23.0545301306363,23.3513695743784,22.9258997050147,23.0545301306363,441820.663543442,0.0,1.0
2025-10-23,23.18,23.34,23.035,23.22,338124,22.9357943531395,23.0941087231353,22.7923219553308,22.9753729456384,341724.127768313,0.0,1.0
2025-10-24,23.48,23.53,23.04,23.05,321421,23.48,23.53,23.04,23.05,321421,0.25,1.0
2025-10-27,23.2,23.59,23.07,23.4,359381,23.2,23.59,23.07,23.4,359381,0.0,1.0
2025-10-28,23.24,23.41,22.98,23.22,363728,23.24,23.41,22.98,23.22,363728,0.0,1.0
2025-10-29,22.53,23.3,22.37,22.58,798595,22.53,23.3,22.37,22.58,798595,0.0,1.0
2025-10-30,22.51,23.31,22.38,23.31,507033,22.51,23.31,22.38,23.31,507033,0.0,1.0
2025-10-31,22.36,22.54,22.12,22.27,405891,22.36,22.54,22.12,22.27,405891,0.0,1.0
2025-11-03,22.7,22.7,22.15,22.37,359229,22.7,22.7,22.15,22.37,359229,0.0,1.0
2025-11-04,22.66,22.7,22.3,22.51,545883,22.66,22.7,22.3,22.51,545883,0.0,1.0
2025-11-05,23.06,23.135,22.56,22.83,395929,23.06,23.135,22.56,22.83,395929,0.0,1.0
2025-11-06,22.76,23.19,22.71,22.91,282714,22.76,23.19,22.71,22.91,282714,0.0,1.0
2025-11-07,22.99,23.005,22.47,22.78,244192,22.99,23.005,22.47,22.78,244192,0.0,1.0
2025-11-10,22.92,23.22,22.8,23.03,334792,22.92,23.22,22.8,23.03,334792,0.0,1.0
2025-11-11,23.03,23.14,22.8,22.93,244409,23.03,23.14,22.8,22.93,244409,0.0,1.0
2025-11-12,23.15,23.44,22.9,22.97,389858,23.15,23.44,22.9,22.97,389858,0.0,1.0
2025-11-13,23.01,23.38,22.89,22.98,344639,23.01,23.38,22.89,22.98,344639,0.0,1.0
2025-11-14,23.16,23.18,22.7,22.92,311030,23.16,23.18,22.7,22.92,311030,0.0,1.0
2025-11-17,22.17,23.15,22.12,23.06,450006,22.17,23.15,22.12,23.06,450006,0.0,1.0
2025-11-18,22.35,22.53,22.125,22.17,377959,22.35,22.53,22.125,22.17,377959,0.0,1.0
2025-11-19,22.5,22.605,22.3,22.34,289624,22.5,22.605,22.3,22.34,289624,0.0,1.0
2025-11-20,22.42,23.03,22.37,22.75,300590,22.42,23.03,22.37,22.75,300590,0.0,1.0
2025-11-21,23.21,23.49,22.435,22.5,369828,23.21,23.49,22.435,22.5,369828,0.0,1.0
2025-11-24,23.21,23.355,22.935,23.19,335032,23.21,23.355,22.935,23.19,335032,0.0,1.0
2025-11-25,23.97,24.07,23.37,23.37,359190,23.97,24.07,23.37,23.37,359190,0.0,1.0
2025-11-26,23.76,23.95,23.71,23.79,598488,23.76,23.95,23.71,23.79,598488,0.0,1.0