date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-08-15,19.25,19.25,19.25,19.25,0,3.12475976891989,3.12475976891989,3.12475976891989,3.12475976891989,0,0.0,1.0
1996-08-16,19.25,19.25,19.25,19.25,1267,3.12475976891989,3.12475976891989,3.12475976891989,3.12475976891989,7805.32002574732,0.0,1.0
1996-08-19,20.0,20.0,19.25,19.25,4000,3.24650365602066,3.24650365602066,3.12475976891989,3.12475976891989,24641.8943196443,0.0,1.0
1996-08-20,20.0,20.0,20.0,20.0,0,3.24650365602066,3.24650365602066,3.24650365602066,3.24650365602066,0,0.0,1.0
1996-08-21,20.75,20.75,19.25,19.25,2267,3.36824754312144,3.36824754312144,3.12475976891989,3.12475976891989,13965.7936056584,0.0,1.0
1996-08-22,20.75,20.75,20.25,20.75,733,3.36824754312144,3.36824754312144,3.28708495172092,3.36824754312144,4515.62713407481,0.0,1.0
1996-08-23,20.75,20.75,20.75,20.75,0,3.36824754312144,3.36824754312144,3.36824754312144,3.36824754312144,0,0.0,1.0
1996-08-26,20.75,20.75,20.75,20.75,0,3.36824754312144,3.36824754312144,3.36824754312144,3.36824754312144,0,0.0,1.0
1996-08-27,20.75,20.75,19.25,19.25,2667,3.36824754312144,3.36824754312144,3.12475976891989,3.12475976891989,16429.9830376228,0.0,1.0
1996-08-28,20.75,20.75,20.75,20.75,733,3.36824754312144,3.36824754312144,3.36824754312144,3.36824754312144,4515.62713407481,0.0,1.0
1996-08-29,20.25,20.25,20.25,20.25,467,3.28708495172092,3.28708495172092,3.28708495172092,3.28708495172092,2876.94116181847,0.0,1.0
1996-08-30,20.25,20.25,20.25,20.25,0,3.28708495172092,3.28708495172092,3.28708495172092,3.28708495172092,0,0.0,1.0
1996-09-03,21.0,21.0,21.0,21.0,733,3.40882883882169,3.40882883882169,3.40882883882169,3.40882883882169,4515.62713407482,0.0,1.0
1996-09-04,20.25,20.25,20.25,20.25,200,3.28708495172092,3.28708495172092,3.28708495172092,3.28708495172092,1232.09471598222,0.0,1.0
1996-09-05,20.25,20.25,20.25,20.25,0,3.28708495172092,3.28708495172092,3.28708495172092,3.28708495172092,0,0.0,1.0
1996-09-06,21.0,21.0,21.0,21.0,2467,3.40882883882169,3.40882883882169,3.40882883882169,3.40882883882169,15197.8883216406,0.0,1.0
1996-09-09,19.5,19.5,19.5,19.5,400,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,2464.18943196443,0.0,1.0
1996-09-10,21.0,21.0,21.0,21.0,67,3.40882883882169,3.40882883882169,3.40882883882169,3.40882883882169,412.751729854043,0.0,1.0
1996-09-11,21.0,21.0,21.0,21.0,0,3.40882883882169,3.40882883882169,3.40882883882169,3.40882883882169,0,0.0,1.0
1996-09-12,21.0,21.0,21.0,21.0,200,3.40882883882169,3.40882883882169,3.40882883882169,3.40882883882169,1232.09471598222,0.0,1.0
1996-09-13,21.0,21.0,21.0,21.0,0,3.40882883882169,3.40882883882169,3.40882883882169,3.40882883882169,0,0.0,1.0
1996-09-16,21.0,21.0,21.0,21.0,0,3.40882883882169,3.40882883882169,3.40882883882169,3.40882883882169,0,0.0,1.0
1996-09-17,21.0,21.0,21.0,21.0,0,3.40882883882169,3.40882883882169,3.40882883882169,3.40882883882169,0,0.0,1.0
1996-09-18,19.5,19.5,19.5,19.5,1333,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,8211.91128202148,0.0,1.0
1996-09-19,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-09-20,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-09-23,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-09-24,20.5,20.5,20.5,20.5,67,3.32766624742118,3.32766624742118,3.32766624742118,3.32766624742118,412.751729854042,0.0,1.0
1996-09-25,19.5,19.5,19.5,19.5,400,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,2464.18943196443,0.0,1.0
1996-09-26,20.5,20.5,20.0,20.5,467,3.32766624742118,3.32766624742118,3.24650365602066,3.32766624742118,2876.94116181847,0.0,1.0
1996-09-27,20.0,20.0,20.0,20.0,200,3.24650365602066,3.24650365602066,3.24650365602066,3.24650365602066,1232.09471598222,0.0,1.0
1996-09-30,20.0,20.0,20.0,20.0,0,3.24650365602066,3.24650365602066,3.24650365602066,3.24650365602066,0,0.0,1.0
1996-10-01,19.5,19.5,19.5,19.5,200,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,1232.09471598222,0.0,1.0
1996-10-02,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-10-03,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-10-04,19.5,20.5,19.5,20.5,1133,3.16534106462014,3.32766624742118,3.16534106462014,3.32766624742118,6979.81656603926,0.0,1.0
1996-10-07,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-10-08,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-10-09,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-10-10,19.5,19.5,19.5,19.5,0,3.16534106462014,3.16534106462014,3.16534106462014,3.16534106462014,0,0.0,1.0
1996-10-11,20.5,20.5,20.5,20.5,1067,3.32766624742118,3.32766624742118,3.32766624742118,3.32766624742118,6573.22530976511,0.0,1.0
1996-10-14,20.5,20.5,20.5,20.5,0,3.32766624742118,3.32766624742118,3.32766624742118,3.32766624742118,0,0.0,1.0
1996-10-15,20.5,20.5,20.5,20.5,0,3.32766624742118,3.32766624742118,3.32766624742118,3.32766624742118,0,0.0,1.0
1996-10-16,20.5,20.5,20.5,20.5,0,3.36013128398138,3.36013128398138,3.36013128398138,3.36013128398138,0,0.2,1.0
1996-10-17,19.5,19.5,19.5,19.5,400,3.19622244086034,3.19622244086034,3.19622244086034,3.19622244086034,2440.38083841888,0.0,1.0
1996-10-18,19.5,19.5,19.5,19.5,0,3.19622244086034,3.19622244086034,3.19622244086034,3.19622244086034,0,0.0,1.0
1996-10-21,19.0,19.0,19.0,19.0,67,3.11426801929982,3.11426801929982,3.11426801929982,3.11426801929982,408.763790435162,0.0,1.0
1996-10-22,19.0,19.0,19.0,19.0,0,3.11426801929982,3.11426801929982,3.11426801929982,3.11426801929982,0,0.0,1.0
1996-10-23,19.0,19.0,19.0,19.0,0,3.11426801929982,3.11426801929982,3.11426801929982,3.11426801929982,0,0.0,1.0
1996-10-24,19.0,19.0,19.0,19.0,0,3.11426801929982,3.11426801929982,3.11426801929982,3.11426801929982,0,0.0,1.0
1996-10-25,19.0,19.0,19.0,19.0,267,3.11426801929982,3.11426801929982,3.11426801929982,3.11426801929982,1628.9542096446,0.0,1.0
1996-10-28,20.0,20.0,20.0,20.0,467,3.27817686242086,3.27817686242086,3.27817686242086,3.27817686242086,2849.14462885405,0.0,1.0
1996-10-29,20.0,20.0,20.0,20.0,67,3.27817686242086,3.27817686242086,3.27817686242086,3.27817686242086,408.763790435163,0.0,1.0
1996-10-30,20.0,20.0,20.0,20.0,0,3.27817686242086,3.27817686242086,3.27817686242086,3.27817686242086,0,0.0,1.0
1996-10-31,19.25,20.0,19.25,20.0,867,3.15524523008008,3.27817686242086,3.15524523008008,3.27817686242086,5289.52546727292,0.0,1.0
1996-11-01,19.25,19.25,19.25,19.25,0,3.15524523008008,3.15524523008008,3.15524523008008,3.15524523008008,0,0.0,1.0
1996-11-04,19.25,19.25,19.25,19.25,0,3.15524523008008,3.15524523008008,3.15524523008008,3.15524523008008,0,0.0,1.0
1996-11-05,19.25,19.25,19.25,19.25,0,3.15524523008008,3.15524523008008,3.15524523008008,3.15524523008008,0,0.0,1.0
1996-11-06,19.25,19.25,19.25,19.25,600,3.15524523008008,3.15524523008008,3.15524523008008,3.15524523008008,3660.57125762832,0.0,1.0
1996-11-07,19.25,19.25,19.25,19.25,0,3.15524523008008,3.15524523008008,3.15524523008008,3.15524523008008,0,0.0,1.0
1996-11-08,19.25,19.25,19.25,19.25,0,3.15524523008008,3.15524523008008,3.15524523008008,3.15524523008008,0,0.0,1.0
1996-11-11,19.25,19.25,19.25,19.25,0,3.15524523008008,3.15524523008008,3.15524523008008,3.15524523008008,0,0.0,1.0
1996-11-12,20.0,20.0,20.0,20.0,733,3.27817686242086,3.27817686242086,3.27817686242086,3.27817686242086,4471.9978864026,0.0,1.0
1996-11-13,19.5,19.5,19.5,19.5,267,3.19622244086034,3.19622244086034,3.19622244086034,3.19622244086034,1628.9542096446,0.0,1.0
1996-11-14,19.5,19.5,19.5,19.5,0,3.19622244086034,3.19622244086034,3.19622244086034,3.19622244086034,0,0.0,1.0
1996-11-15,19.5,19.5,19.5,19.5,0,3.19622244086034,3.19622244086034,3.19622244086034,3.19622244086034,0,0.0,1.0
1996-11-18,19.5,19.5,19.5,19.5,0,3.19622244086034,3.19622244086034,3.19622244086034,3.19622244086034,0,0.0,1.0
1996-11-19,19.5,19.5,19.5,19.5,0,3.19622244086034,3.19622244086034,3.19622244086034,3.19622244086034,0,0.0,1.0
1996-11-20,19.38,19.38,19.38,19.38,200,3.17655337968582,3.17655337968582,3.17655337968582,3.17655337968582,1220.19041920944,0.0,1.0
1996-11-21,21.0,21.0,21.0,21.0,67,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,408.763790435162,0.0,1.0
1996-11-22,21.5,21.5,21.0,21.0,1800,3.52404012710243,3.52404012710243,3.44208570554191,3.44208570554191,10981.713772885,0.0,1.0
1996-11-25,21.75,21.75,21.75,21.75,467,3.56501733788269,3.56501733788269,3.56501733788269,3.56501733788269,2849.14462885404,0.0,1.0
1996-11-26,20.38,21.75,20.25,21.75,3200,3.34046222280686,3.56501733788269,3.31915407320112,3.56501733788269,19523.046707351,0.0,1.0
1996-11-27,21.0,21.5,20.5,21.0,4000,3.44208570554191,3.52404012710243,3.36013128398138,3.44208570554191,24403.8083841888,0.0,1.0
1996-11-29,21.0,21.0,21.0,21.0,67,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,408.763790435162,0.0,1.0
1996-12-02,21.0,21.0,21.0,21.0,467,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,2849.14462885404,0.0,1.0
1996-12-03,21.0,21.0,21.0,21.0,0,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,0,0.0,1.0
1996-12-04,22.0,22.0,22.0,22.0,467,3.60599454866295,3.60599454866295,3.60599454866295,3.60599454866295,2849.14462885404,0.0,1.0
1996-12-05,22.0,22.0,22.0,22.0,0,3.60599454866295,3.60599454866295,3.60599454866295,3.60599454866295,0,0.0,1.0
1996-12-06,22.0,22.0,22.0,22.0,0,3.60599454866295,3.60599454866295,3.60599454866295,3.60599454866295,0,0.0,1.0
1996-12-09,21.0,21.0,21.0,21.0,200,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,1220.19041920944,0.0,1.0
1996-12-10,21.0,21.0,21.0,21.0,0,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,0,0.0,1.0
1996-12-11,21.0,21.0,21.0,21.0,0,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,0,0.0,1.0
1996-12-12,22.0,22.0,22.0,22.0,1067,3.60599454866295,3.60599454866295,3.60599454866295,3.60599454866295,6509.71588648236,0.0,1.0
1996-12-13,22.0,22.0,22.0,22.0,0,3.60599454866295,3.60599454866295,3.60599454866295,3.60599454866295,0,0.0,1.0
1996-12-16,21.63,21.63,21.0,21.0,1267,3.54534827670816,3.54534827670816,3.44208570554191,3.44208570554191,7729.90630569181,0.0,1.0
1996-12-17,21.0,21.0,21.0,21.0,200,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,1220.19041920944,0.0,1.0
1996-12-18,21.0,21.0,21.0,21.0,0,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,0,0.0,1.0
1996-12-19,21.0,21.0,21.0,21.0,0,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,0,0.0,1.0
1996-12-20,21.25,21.25,21.25,21.25,400,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,2440.38083841888,0.0,1.0
1996-12-23,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1996-12-24,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1996-12-26,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1996-12-27,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1996-12-30,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1996-12-31,21.0,21.0,21.0,21.0,467,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,2849.14462885404,0.0,1.0
1997-01-02,21.0,21.0,21.0,21.0,0,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,0,0.0,1.0
1997-01-03,21.0,21.0,21.0,21.0,0,3.44208570554191,3.44208570554191,3.44208570554191,3.44208570554191,0,0.0,1.0
1997-01-06,21.25,22.0,21.25,21.25,3933,3.48306291632217,3.60599454866295,3.48306291632217,3.48306291632217,23995.0445937536,0.0,1.0
1997-01-07,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1997-01-08,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1997-01-09,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1997-01-10,21.25,21.25,21.25,21.25,0,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,0,0.0,1.0
1997-01-13,21.25,21.25,21.25,21.25,200,3.48306291632217,3.48306291632217,3.48306291632217,3.48306291632217,1220.19041920944,0.0,1.0
1997-01-14,23.0,23.0,22.5,22.5,3467,3.76990339178399,3.76990339178399,3.68794897022347,3.68794897022347,21152.0009169957,0.0,1.0
1997-01-15,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.2,1.0
1997-01-16,22.25,22.25,22.25,22.25,2000,3.67868455735141,3.67868455735141,3.67868455735141,3.67868455735141,12096.7153628522,0.0,1.0
1997-01-17,23.0,23.0,22.0,22.0,2267,3.8026851604082,3.8026851604082,3.63735102299915,3.63735102299915,13711.626863793,0.0,1.0
1997-01-20,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-01-21,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-01-22,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-01-23,22.0,22.0,22.0,22.0,200,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,1209.67153628522,0.0,1.0
1997-01-24,23.25,23.25,22.0,22.0,4000,3.84401869476046,3.84401869476046,3.63735102299915,3.63735102299915,24193.4307257044,0.0,1.0
1997-01-27,23.25,23.25,23.25,23.25,0,3.84401869476046,3.84401869476046,3.84401869476046,3.84401869476046,0,0.0,1.0
1997-01-28,23.0,23.0,23.0,23.0,467,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,2824.58303722599,0.0,1.0
1997-01-29,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-01-30,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-01-31,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-02-03,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-02-04,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-02-05,22.5,22.5,22.5,22.5,67,3.72001809170367,3.72001809170367,3.72001809170367,3.72001809170367,405.239964655549,0.0,1.0
1997-02-06,22.5,22.5,22.5,22.5,1067,3.72001809170367,3.72001809170367,3.72001809170367,3.72001809170367,6453.59764608166,0.0,1.0
1997-02-07,22.5,22.5,22.5,22.5,0,3.72001809170367,3.72001809170367,3.72001809170367,3.72001809170367,0,0.0,1.0
1997-02-10,22.5,22.5,22.5,22.5,0,3.72001809170367,3.72001809170367,3.72001809170367,3.72001809170367,0,0.0,1.0
1997-02-11,22.5,22.5,22.5,22.5,0,3.72001809170367,3.72001809170367,3.72001809170367,3.72001809170367,0,0.0,1.0
1997-02-12,23.0,23.0,23.0,23.0,1067,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,6453.59764608166,0.0,1.0
1997-02-13,22.0,22.0,22.0,22.0,200,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,1209.67153628522,0.0,1.0
1997-02-14,22.0,22.0,22.0,22.0,0,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,0,0.0,1.0
1997-02-18,22.5,22.5,22.5,22.5,467,3.72001809170367,3.72001809170367,3.72001809170367,3.72001809170367,2824.58303722599,0.0,1.0
1997-02-19,22.0,22.0,22.0,22.0,1933,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,11691.4753981967,0.0,1.0
1997-02-20,22.0,22.13,21.75,21.75,4367,3.63735102299915,3.65884446086233,3.59601748864689,3.59601748864689,26413.1779947878,0.0,1.0
1997-02-21,22.0,22.0,22.0,22.0,0,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,0,0.0,1.0
1997-02-24,22.0,22.0,22.0,22.0,0,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,0,0.0,1.0
1997-02-25,22.88,22.88,21.75,21.75,3467,3.78284506391911,3.78284506391911,3.59601748864689,3.59601748864689,20969.6560815043,0.0,1.0
1997-02-26,22.88,22.88,22.88,22.88,0,3.78284506391911,3.78284506391911,3.78284506391911,3.78284506391911,0,0.0,1.0
1997-02-27,22.0,22.0,22.0,22.0,1067,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,6453.59764608165,0.0,1.0
1997-02-28,22.88,22.88,22.88,22.88,467,3.78284506391911,3.78284506391911,3.78284506391911,3.78284506391911,2824.58303722599,0.0,1.0
1997-03-03,22.88,22.88,22.88,22.88,0,3.78284506391911,3.78284506391911,3.78284506391911,3.78284506391911,0,0.0,1.0
1997-03-04,21.75,21.75,21.75,21.75,200,3.59601748864689,3.59601748864689,3.59601748864689,3.59601748864689,1209.67153628522,0.0,1.0
1997-03-05,21.75,21.75,21.75,21.75,0,3.59601748864689,3.59601748864689,3.59601748864689,3.59601748864689,0,0.0,1.0
1997-03-06,21.75,21.75,21.75,21.75,0,3.59601748864689,3.59601748864689,3.59601748864689,3.59601748864689,0,0.0,1.0
1997-03-07,21.75,21.75,21.75,21.75,467,3.59601748864689,3.59601748864689,3.59601748864689,3.59601748864689,2824.58303722599,0.0,1.0
1997-03-10,23.0,23.0,23.0,23.0,467,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,2824.58303722599,0.0,1.0
1997-03-11,23.0,23.0,23.0,23.0,0,3.8026851604082,3.8026851604082,3.8026851604082,3.8026851604082,0,0.0,1.0
1997-03-12,23.38,23.38,21.75,21.75,1133,3.86551213262364,3.86551213262364,3.59601748864689,3.59601748864689,6852.78925305578,0.0,1.0
1997-03-13,23.38,23.38,23.38,23.38,67,3.86551213262364,3.86551213262364,3.86551213262364,3.86551213262364,405.239964655549,0.0,1.0
1997-03-14,23.38,23.38,23.38,23.38,0,3.86551213262364,3.86551213262364,3.86551213262364,3.86551213262364,0,0.0,1.0
1997-03-17,23.38,23.38,23.38,23.38,0,3.86551213262364,3.86551213262364,3.86551213262364,3.86551213262364,0,0.0,1.0
1997-03-18,23.38,23.38,23.38,23.38,0,3.86551213262364,3.86551213262364,3.86551213262364,3.86551213262364,0,0.0,1.0
1997-03-19,23.38,23.75,21.75,23.75,2267,3.86551213262364,3.92668576346499,3.59601748864689,3.92668576346499,13711.626863793,0.0,1.0
1997-03-20,23.38,23.38,23.38,23.38,0,3.86551213262364,3.86551213262364,3.86551213262364,3.86551213262364,0,0.0,1.0
1997-03-21,21.75,21.75,21.75,21.75,467,3.59601748864689,3.59601748864689,3.59601748864689,3.59601748864689,2824.58303722599,0.0,1.0
1997-03-24,21.75,21.75,21.75,21.75,0,3.59601748864689,3.59601748864689,3.59601748864689,3.59601748864689,0,0.0,1.0
1997-03-25,22.0,22.0,22.0,22.0,933,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,5643.11771677055,0.0,1.0
1997-03-26,22.0,22.0,22.0,22.0,67,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,405.239964655549,0.0,1.0
1997-03-27,22.0,22.0,22.0,22.0,1333,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,8062.46078934099,0.0,1.0
1997-03-31,22.5,22.5,22.5,22.5,200,3.72001809170367,3.72001809170367,3.72001809170367,3.72001809170367,1209.67153628522,0.0,1.0
1997-04-01,22.0,22.0,22.0,22.0,200,3.63735102299915,3.63735102299915,3.63735102299915,3.63735102299915,1209.67153628522,0.0,1.0
1997-04-02,21.75,21.75,21.75,21.75,67,3.59601748864689,3.59601748864689,3.59601748864689,3.59601748864689,405.239964655549,0.0,1.0
1997-04-03,21.75,23.0,21.75,23.0,4733,3.59601748864689,3.8026851604082,3.59601748864689,3.8026851604082,28626.8769061897,0.0,1.0
1997-04-04,20.25,22.0,20.25,21.25,8633,3.34801628253331,3.63735102299915,3.34801628253331,3.51335041994236,52215.4718637515,0.0,1.0
1997-04-07,21.0,21.0,20.75,21.0,7233,3.4720168855901,3.4720168855901,3.43068335123783,3.4720168855901,43747.771109755,0.0,1.0
1997-04-08,21.0,21.0,21.0,21.0,0,3.4720168855901,3.4720168855901,3.4720168855901,3.4720168855901,0,0.0,1.0
1997-04-09,21.0,21.0,21.0,21.0,0,3.4720168855901,3.4720168855901,3.4720168855901,3.4720168855901,0,0.0,1.0
1997-04-10,20.25,20.25,20.25,20.25,3200,3.34801628253331,3.34801628253331,3.34801628253331,3.34801628253331,19354.7445805635,0.0,1.0
1997-04-11,21.25,21.25,21.25,21.25,200,3.51335041994236,3.51335041994236,3.51335041994236,3.51335041994236,1209.67153628522,0.0,1.0
1997-04-14,20.0,20.25,20.0,20.25,1067,3.30668274818104,3.34801628253331,3.30668274818104,3.34801628253331,6453.59764608166,0.0,1.0
1997-04-15,21.0,21.0,21.0,21.0,467,3.50508371307191,3.50508371307191,3.50508371307191,3.50508371307191,2797.93602744084,0.2,1.0
1997-04-16,20.0,20.0,20.0,20.0,933,3.33817496483039,3.33817496483039,3.33817496483039,3.33817496483039,5589.88075717838,0.0,1.0
1997-04-17,20.0,20.0,20.0,20.0,733,3.33817496483039,3.33817496483039,3.33817496483039,3.33817496483039,4391.62121651849,0.0,1.0
1997-04-18,20.0,20.0,20.0,20.0,0,3.33817496483039,3.33817496483039,3.33817496483039,3.33817496483039,0,0.0,1.0
1997-04-21,21.0,21.0,21.0,21.0,733,3.50508371307191,3.50508371307191,3.50508371307191,3.50508371307191,4391.62121651849,0.0,1.0
1997-04-22,21.0,21.0,20.0,20.0,2267,3.50508371307191,3.50508371307191,3.33817496483039,3.33817496483039,13582.2718933798,0.0,1.0
1997-04-23,20.0,20.0,20.0,20.0,1267,3.33817496483039,3.33817496483039,3.33817496483039,3.33817496483039,7590.97419008039,0.0,1.0
1997-04-24,20.0,20.0,20.0,20.0,733,3.33817496483039,3.33817496483039,3.33817496483039,3.33817496483039,4391.62121651849,0.0,1.0
1997-04-25,20.0,20.0,20.0,20.0,0,3.33817496483039,3.33817496483039,3.33817496483039,3.33817496483039,0,0.0,1.0
1997-04-28,20.0,20.0,20.0,20.0,0,3.33817496483039,3.33817496483039,3.33817496483039,3.33817496483039,0,0.0,1.0
1997-04-29,21.0,21.0,21.0,21.0,3800,3.50508371307191,3.50508371307191,3.50508371307191,3.50508371307191,22766.9312725379,0.0,1.0
1997-04-30,21.0,21.0,21.0,21.0,0,3.50508371307191,3.50508371307191,3.50508371307191,3.50508371307191,0,0.0,1.0
1997-05-01,21.0,21.0,21.0,21.0,0,3.50508371307191,3.50508371307191,3.50508371307191,3.50508371307191,0,0.0,1.0
1997-05-02,21.25,21.5,21.25,21.25,2467,3.54681090013229,3.58853808719267,3.54681090013229,3.54681090013229,14780.5314340397,0.0,1.0
1997-05-05,21.25,21.25,21.25,21.25,0,3.54681090013229,3.54681090013229,3.54681090013229,3.54681090013229,0,0.0,1.0
1997-05-06,21.75,21.75,21.5,21.5,1067,3.63026527425305,3.63026527425305,3.58853808719267,3.58853808719267,6392.7146494205,0.0,1.0
1997-05-07,22.0,22.0,22.0,22.0,2467,3.67199246131343,3.67199246131343,3.67199246131343,3.67199246131343,14780.5314340397,0.0,1.0
1997-05-08,22.38,22.38,22.38,22.38,67,3.7354177856452,3.7354177856452,3.7354177856452,3.7354177856452,401.416946121063,0.0,1.0
1997-05-09,22.38,22.38,22.38,22.38,0,3.7354177856452,3.7354177856452,3.7354177856452,3.7354177856452,0,0.0,1.0
1997-05-12,22.5,22.5,22.5,22.5,2000,3.75544683543419,3.75544683543419,3.75544683543419,3.75544683543419,11982.5954065989,0.0,1.0
1997-05-13,24.0,24.0,21.5,22.5,7033,4.00580995779647,4.00580995779647,3.58853808719267,3.75544683543419,42136.7967473049,0.0,1.0
1997-05-14,22.5,22.5,21.25,21.25,3333,3.75544683543419,3.75544683543419,3.54681090013229,3.54681090013229,19968.995245097,0.0,1.0
1997-05-15,22.5,22.5,22.5,22.5,0,3.75544683543419,3.75544683543419,3.75544683543419,3.75544683543419,0,0.0,1.0
1997-05-16,22.5,22.5,22.5,22.5,0,3.75544683543419,3.75544683543419,3.75544683543419,3.75544683543419,0,0.0,1.0
1997-05-19,21.25,21.25,21.25,21.25,200,3.54681090013229,3.54681090013229,3.54681090013229,3.54681090013229,1198.25954065989,0.0,1.0
1997-05-20,21.25,21.25,21.25,21.25,0,3.54681090013229,3.54681090013229,3.54681090013229,3.54681090013229,0,0.0,1.0
1997-05-21,22.5,22.5,22.5,22.5,200,3.75544683543419,3.75544683543419,3.75544683543419,3.75544683543419,1198.25954065989,0.0,1.0
1997-05-22,22.5,22.5,22.5,22.5,200,3.75544683543419,3.75544683543419,3.75544683543419,3.75544683543419,1198.25954065989,0.0,1.0
1997-05-23,22.5,22.5,22.5,22.5,0,3.75544683543419,3.75544683543419,3.75544683543419,3.75544683543419,0,0.0,1.0
1997-05-27,22.5,22.5,22.5,22.5,0,3.75544683543419,3.75544683543419,3.75544683543419,3.75544683543419,0,0.0,1.0
1997-05-28,21.25,21.25,21.25,21.25,200,3.54681090013229,3.54681090013229,3.54681090013229,3.54681090013229,1198.25954065989,0.0,1.0
1997-05-29,21.25,21.25,21.25,21.25,0,3.54681090013229,3.54681090013229,3.54681090013229,3.54681090013229,0,0.0,1.0
1997-05-30,23.0,23.0,23.0,23.0,600,3.83890120955495,3.83890120955495,3.83890120955495,3.83890120955495,3594.77862197966,0.0,1.0
1997-06-02,21.75,21.75,21.75,21.75,1333,3.63026527425305,3.63026527425305,3.63026527425305,3.63026527425305,7986.39983849815,0.0,1.0
1997-06-03,23.5,23.5,21.75,21.75,200,3.92235558367571,3.92235558367571,3.63026527425305,3.63026527425305,1198.25954065989,0.0,1.0
1997-06-04,23.5,23.5,23.5,23.5,0,3.92235558367571,3.92235558367571,3.92235558367571,3.92235558367571,0,0.0,1.0
1997-06-05,22.25,22.25,22.25,22.25,1067,3.71371964837381,3.71371964837381,3.71371964837381,3.71371964837381,6392.7146494205,0.0,1.0
1997-06-06,23.5,23.5,23.5,23.5,67,3.92235558367571,3.92235558367571,3.92235558367571,3.92235558367571,401.416946121062,0.0,1.0
1997-06-09,23.5,23.5,23.5,23.5,0,3.92235558367571,3.92235558367571,3.92235558367571,3.92235558367571,0,0.0,1.0
1997-06-10,23.5,23.5,23.5,23.5,0,3.92235558367571,3.92235558367571,3.92235558367571,3.92235558367571,0,0.0,1.0
1997-06-11,23.5,23.5,23.5,23.5,0,3.92235558367571,3.92235558367571,3.92235558367571,3.92235558367571,0,0.0,1.0
1997-06-12,25.5,25.5,23.5,23.5,2667,4.25617308015874,4.25617308015874,3.92235558367571,3.92235558367571,15978.7909746996,0.0,1.0
1997-06-13,24.0,24.0,23.87,23.87,1733,4.00580995779647,4.00580995779647,3.98411182052507,3.98411182052507,10382.9189198179,0.0,1.0
1997-06-16,24.25,24.25,24.25,24.25,2167,4.04753714485684,4.04753714485684,4.04753714485684,4.04753714485684,12983.1421230499,0.0,1.0
1997-06-17,25.5,25.5,24.0,24.75,1133,4.25617308015874,4.25617308015874,4.00580995779647,4.1309915189776,6788.14029783828,0.0,1.0
1997-06-18,26.0,26.0,25.5,25.5,3567,4.3396274542795,4.3396274542795,4.25617308015874,4.25617308015874,21370.9589076691,0.0,1.0
1997-06-19,24.87,25.5,24.87,25.5,2467,4.15102056876659,4.25617308015874,4.15102056876659,4.25617308015874,14780.5314340397,0.0,1.0
1997-06-20,24.5,24.5,24.0,24.5,933,4.08926433191722,4.08926433191722,4.00580995779647,4.08926433191722,5589.88075717839,0.0,1.0
1997-06-23,24.75,24.75,24.75,24.75,200,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,1198.25954065989,0.0,1.0
1997-06-24,24.75,25.5,24.75,25.5,867,4.1309915189776,4.25617308015874,4.1309915189776,4.25617308015874,5194.45510876062,0.0,1.0
1997-06-25,25.37,25.37,25.37,25.37,200,4.23447494288735,4.23447494288735,4.23447494288735,4.23447494288735,1198.25954065989,0.0,1.0
1997-06-26,25.37,25.37,25.37,25.37,0,4.23447494288735,4.23447494288735,4.23447494288735,4.23447494288735,0,0.0,1.0
1997-06-27,25.37,25.37,25.37,25.37,200,4.23447494288735,4.23447494288735,4.23447494288735,4.23447494288735,1198.25954065989,0.0,1.0
1997-06-30,25.37,25.37,25.37,25.37,0,4.23447494288735,4.23447494288735,4.23447494288735,4.23447494288735,0,0.0,1.0
1997-07-01,25.87,25.87,25.87,25.87,200,4.31792931700811,4.31792931700811,4.31792931700811,4.31792931700811,1198.25954065989,0.0,1.0
1997-07-02,24.75,25.75,24.75,24.75,600,4.1309915189776,4.29790026721912,4.1309915189776,4.1309915189776,3594.77862197967,0.0,1.0
1997-07-03,24.75,24.75,24.75,24.75,0,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,0,0.0,1.0
1997-07-07,24.75,24.75,24.75,24.75,0,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,0,0.0,1.0
1997-07-08,24.75,24.75,24.75,24.75,0,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,0,0.0,1.0
1997-07-09,24.75,24.75,24.75,24.75,1267,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,7590.9741900804,0.0,1.0
1997-07-10,24.75,24.75,24.75,24.75,0,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,0,0.0,1.0
1997-07-11,24.75,24.75,24.75,24.75,0,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,0,0.0,1.0
1997-07-14,24.75,24.75,24.75,24.75,0,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,0,0.0,1.0
1997-07-15,24.75,24.75,24.75,24.75,0,4.1309915189776,4.1309915189776,4.1309915189776,4.1309915189776,0,0.0,1.0
1997-07-16,24.75,24.75,24.75,24.75,0,4.16437326862591,4.16437326862591,4.16437326862591,4.16437326862591,0,0.2,1.0
1997-07-17,24.75,24.75,24.75,24.75,0,4.16437326862591,4.16437326862591,4.16437326862591,4.16437326862591,0,0.0,1.0
1997-07-18,25.75,25.75,24.25,24.25,1267,4.33263077442898,4.33263077442898,4.08024451572437,4.08024451572437,7530.12469757473,0.0,1.0
1997-07-21,25.75,25.75,25.75,25.75,0,4.33263077442898,4.33263077442898,4.33263077442898,4.33263077442898,0,0.0,1.0
1997-07-22,25.75,25.75,24.25,24.25,1267,4.33263077442898,4.33263077442898,4.08024451572437,4.08024451572437,7530.12469757473,0.0,1.0
1997-07-23,24.5,24.5,24.5,24.5,933,4.12230889217514,4.12230889217514,4.12230889217514,4.12230889217514,5545.07209379419,0.0,1.0
1997-07-24,24.87,24.87,24.87,24.87,400,4.18456416932228,4.18456416932228,4.18456416932228,4.18456416932228,2377.30850752162,0.0,1.0
1997-07-25,24.25,24.25,24.25,24.25,2267,4.08024451572437,4.08024451572437,4.08024451572437,4.08024451572437,13473.3959663788,0.0,1.0
1997-07-28,24.25,24.25,24.25,24.25,0,4.08024451572437,4.08024451572437,4.08024451572437,4.08024451572437,0,0.0,1.0
1997-07-29,24.25,24.25,24.25,24.25,0,4.08024451572437,4.08024451572437,4.08024451572437,4.08024451572437,0,0.0,1.0
1997-07-30,24.25,24.25,24.12,24.25,3933,4.08024451572437,4.08024451572437,4.05837103996998,4.08024451572437,23374.8859002064,0.0,1.0
1997-07-31,24.25,24.25,24.25,24.25,0,4.08024451572437,4.08024451572437,4.08024451572437,4.08024451572437,0,0.0,1.0
1997-08-01,25.0,25.0,25.0,25.0,67,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,398.199175009872,0.0,1.0
1997-08-04,25.0,25.0,25.0,25.0,1067,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,6341.47044381394,0.0,1.0
1997-08-05,25.25,25.25,25.0,25.0,933,4.24850202152744,4.24850202152744,4.20643764507667,4.20643764507667,5545.07209379419,0.0,1.0
1997-08-06,25.25,25.25,25.25,25.25,0,4.24850202152744,4.24850202152744,4.24850202152744,4.24850202152744,0,0.0,1.0
1997-08-07,25.25,25.25,25.25,25.25,0,4.24850202152744,4.24850202152744,4.24850202152744,4.24850202152744,0,0.0,1.0
1997-08-08,25.25,25.25,25.25,25.25,0,4.24850202152744,4.24850202152744,4.24850202152744,4.24850202152744,0,0.0,1.0
1997-08-11,25.25,25.25,25.25,25.25,0,4.24850202152744,4.24850202152744,4.24850202152744,4.24850202152744,0,0.0,1.0
1997-08-12,26.37,26.37,26.37,26.37,467,4.43695042802688,4.43695042802688,4.43695042802688,4.43695042802688,2775.50768253149,0.0,1.0
1997-08-13,24.75,24.75,24.75,24.75,467,4.16437326862591,4.16437326862591,4.16437326862591,4.16437326862591,2775.50768253149,0.0,1.0
1997-08-14,24.75,24.75,24.75,24.75,467,4.16437326862591,4.16437326862591,4.16437326862591,4.16437326862591,2775.50768253149,0.0,1.0
1997-08-15,26.0,26.0,26.0,26.0,67,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,398.199175009872,0.0,1.0
1997-08-18,25.5,25.5,25.5,25.5,400,4.29056639797821,4.29056639797821,4.29056639797821,4.29056639797821,2377.30850752162,0.0,1.0
1997-08-19,26.0,26.0,26.0,26.0,467,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,2775.5076825315,0.0,1.0
1997-08-20,26.0,26.0,26.0,26.0,0,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,0,0.0,1.0
1997-08-21,26.0,26.0,26.0,26.0,0,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,0,0.0,1.0
1997-08-22,26.0,26.37,26.0,26.37,400,4.37469515087974,4.43695042802688,4.37469515087974,4.43695042802688,2377.30850752162,0.0,1.0
1997-08-25,26.0,26.0,26.0,26.0,1067,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,6341.47044381393,0.0,1.0
1997-08-26,25.0,25.0,25.0,25.0,467,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,2775.5076825315,0.0,1.0
1997-08-27,25.0,25.0,25.0,25.0,0,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,0,0.0,1.0
1997-08-28,25.5,25.62,25.5,25.5,10400,4.29056639797821,4.31075729867458,4.29056639797821,4.29056639797821,61810.0211955622,0.0,1.0
1997-08-29,25.5,25.5,25.5,25.5,1067,4.29056639797821,4.29056639797821,4.29056639797821,4.29056639797821,6341.47044381393,0.0,1.0
1997-09-02,25.25,25.5,25.25,25.5,733,4.24850202152744,4.29056639797821,4.24850202152744,4.29056639797821,4356.41784003338,0.0,1.0
1997-09-03,27.25,27.25,25.25,25.25,2000,4.58501703313358,4.58501703313358,4.24850202152744,4.24850202152744,11886.5425376081,0.0,1.0
1997-09-04,27.25,27.25,27.25,27.25,0,4.58501703313358,4.58501703313358,4.58501703313358,4.58501703313358,0,0.0,1.0
1997-09-05,26.5,27.0,26.25,27.0,2267,4.45882390378128,4.54295265668281,4.41675952733051,4.54295265668281,13473.3959663788,0.0,1.0
1997-09-08,26.0,26.5,24.5,26.25,25400,4.37469515087974,4.45882390378128,4.12230889217514,4.41675952733051,150959.090227623,0.0,1.0
1997-09-09,26.0,26.0,26.0,26.0,0,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,0,0.0,1.0
1997-09-10,26.5,26.5,24.75,24.75,11067,4.45882390378128,4.45882390378128,4.16437326862591,4.16437326862591,65774.1831318544,0.0,1.0
1997-09-11,26.5,26.5,25.12,26.5,7467,4.45882390378128,4.45882390378128,4.22662854577304,4.45882390378128,44378.4065641598,0.0,1.0
1997-09-12,26.25,26.5,25.0,25.25,9300,4.41675952733051,4.45882390378128,4.20643764507667,4.24850202152744,55272.4227998777,0.0,1.0
1997-09-15,25.0,26.5,25.0,26.5,2267,4.20643764507667,4.45882390378128,4.20643764507667,4.45882390378128,13473.3959663788,0.0,1.0
1997-09-16,25.0,25.0,25.0,25.0,0,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,0,0.0,1.0
1997-09-17,26.0,26.0,24.5,26.0,2600,4.37469515087974,4.37469515087974,4.12230889217514,4.37469515087974,15452.5052988906,0.0,1.0
1997-09-18,26.0,26.0,25.75,25.75,467,4.37469515087974,4.37469515087974,4.33263077442898,4.33263077442898,2775.5076825315,0.0,1.0
1997-09-19,26.0,26.0,26.0,26.0,1067,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,6341.47044381393,0.0,1.0
1997-09-22,25.0,25.0,25.0,25.0,1267,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,7530.12469757475,0.0,1.0
1997-09-23,25.75,25.87,25.0,25.0,10033,4.33263077442898,4.35282167512534,4.20643764507667,4.20643764507667,59628.840639911,0.0,1.0
1997-09-24,26.75,26.75,26.75,26.75,1333,4.50088828023204,4.50088828023204,4.50088828023204,4.50088828023204,7922.38060131581,0.0,1.0
1997-09-25,26.75,26.75,25.12,25.5,12433,4.50088828023204,4.50088828023204,4.22662854577304,4.29056639797821,73892.6916850409,0.0,1.0
1997-09-26,27.5,27.5,26.25,26.25,3800,4.62708140958434,4.62708140958434,4.41675952733051,4.41675952733051,22584.4308214554,0.0,1.0
1997-09-29,26.5,26.5,26.5,26.5,467,4.45882390378128,4.45882390378128,4.45882390378128,4.45882390378128,2775.50768253149,0.0,1.0
1997-09-30,26.0,26.5,25.75,26.5,3933,4.37469515087974,4.45882390378128,4.33263077442898,4.45882390378128,23374.8859002064,0.0,1.0
1997-10-01,26.0,26.0,26.0,26.0,0,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,0,0.0,1.0
1997-10-02,26.0,26.0,26.0,26.0,0,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,0,0.0,1.0
1997-10-03,25.0,25.0,25.0,25.0,200,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,1188.65425376081,0.0,1.0
1997-10-06,25.0,25.0,25.0,25.0,0,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,0,0.0,1.0
1997-10-07,25.0,25.0,25.0,25.0,0,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,0,0.0,1.0
1997-10-08,25.5,26.0,25.0,25.0,5333,4.29056639797821,4.37469515087974,4.20643764507667,4.20643764507667,31695.465676532,0.0,1.0
1997-10-09,27.0,27.0,27.0,27.0,200,4.54295265668281,4.54295265668281,4.54295265668281,4.54295265668281,1188.65425376081,0.0,1.0
1997-10-10,26.0,26.0,26.0,26.0,6200,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,36848.2818665852,0.0,1.0
1997-10-13,26.0,26.0,26.0,26.0,0,4.37469515087974,4.37469515087974,4.37469515087974,4.37469515087974,0,0.0,1.0
1997-10-14,26.5,26.5,26.5,26.5,67,4.45882390378128,4.45882390378128,4.45882390378128,4.45882390378128,398.199175009871,0.0,1.0
1997-10-15,26.5,26.5,26.5,26.5,0,4.45882390378128,4.45882390378128,4.45882390378128,4.45882390378128,0,0.0,1.0
1997-10-16,26.5,26.5,26.5,26.5,0,4.45882390378128,4.45882390378128,4.45882390378128,4.45882390378128,0,0.0,1.0
1997-10-17,26.5,26.5,26.5,26.5,0,4.45882390378128,4.45882390378128,4.45882390378128,4.45882390378128,0,0.0,1.0
1997-10-20,25.5,26.0,25.5,25.75,3200,4.29056639797821,4.37469515087974,4.29056639797821,4.33263077442898,19018.468060173,0.0,1.0
1997-10-21,26.5,26.5,26.5,26.5,1067,4.45882390378128,4.45882390378128,4.45882390378128,4.45882390378128,6341.47044381392,0.0,1.0
1997-10-22,25.5,25.5,25.5,25.5,200,4.29056639797821,4.29056639797821,4.29056639797821,4.29056639797821,1188.65425376081,0.0,1.0
1997-10-23,25.5,25.5,25.5,25.5,200,4.29056639797821,4.29056639797821,4.29056639797821,4.29056639797821,1188.65425376081,0.0,1.0
1997-10-24,25.5,25.5,25.5,25.5,0,4.29056639797821,4.29056639797821,4.29056639797821,4.29056639797821,0,0.0,1.0
1997-10-27,25.0,25.0,25.0,25.0,200,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,1188.65425376081,0.0,1.0
1997-10-28,25.0,25.0,25.0,25.0,0,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,0,0.0,1.0
1997-10-29,25.0,25.0,25.0,25.0,0,4.20643764507667,4.20643764507667,4.20643764507667,4.20643764507667,0,0.0,1.0
1997-10-30,25.75,25.75,25.75,25.75,1067,4.33263077442898,4.33263077442898,4.33263077442898,4.33263077442898,6341.47044381392,0.0,1.0
1997-10-31,25.75,25.75,25.75,25.75,0,4.33263077442898,4.33263077442898,4.33263077442898,4.33263077442898,0,0.0,1.0
1997-11-03,25.0,25.0,25.0,25.0,3733,4.23150801344133,4.23150801344133,4.23150801344133,4.23150801344133,22054.7851270881,0.149,1.0
1997-11-04,24.87,24.87,24.5,24.5,200,4.20950417177144,4.20950417177144,4.14687785317251,4.14687785317251,1181.61184715179,0.0,1.0
1997-11-05,24.5,24.5,24.5,24.5,600,4.14687785317251,4.14687785317251,4.14687785317251,4.14687785317251,3544.83554145536,0.0,1.0
1997-11-06,24.5,24.5,24.5,24.5,0,4.14687785317251,4.14687785317251,4.14687785317251,4.14687785317251,0,0.0,1.0
1997-11-07,24.5,24.5,24.5,24.5,0,4.14687785317251,4.14687785317251,4.14687785317251,4.14687785317251,0,0.0,1.0
1997-11-10,24.5,24.5,24.5,24.5,267,4.14687785317251,4.14687785317251,4.14687785317251,4.14687785317251,1577.45181594763,0.0,1.0
1997-11-11,24.5,24.5,24.5,24.5,0,4.14687785317251,4.14687785317251,4.14687785317251,4.14687785317251,0,0.0,1.0
1997-11-12,24.5,24.5,24.5,24.5,400,4.14687785317251,4.14687785317251,4.14687785317251,4.14687785317251,2363.22369430357,0.0,1.0
1997-11-13,24.75,25.0,24.75,24.87,1933,4.18919293330692,4.23150801344133,4.18919293330692,4.20950417177144,11420.278502722,0.0,1.0
1997-11-14,25.5,25.5,25.5,25.5,1267,4.31613817371016,4.31613817371016,4.31613817371016,4.31613817371016,7485.51105170657,0.0,1.0
1997-11-17,25.0,25.0,25.0,25.0,1800,4.23150801344133,4.23150801344133,4.23150801344133,4.23150801344133,10634.5066243661,0.0,1.0
1997-11-18,25.0,25.0,25.0,25.0,0,4.23150801344133,4.23150801344133,4.23150801344133,4.23150801344133,0,0.0,1.0
1997-11-19,25.0,25.0,25.0,25.0,200,4.23150801344133,4.23150801344133,4.23150801344133,4.23150801344133,1181.61184715179,0.0,1.0
1997-11-20,25.0,25.0,25.0,25.0,467,4.23150801344133,4.23150801344133,4.23150801344133,4.23150801344133,2759.06366309942,0.0,1.0
1997-11-21,25.0,25.0,25.0,25.0,600,4.23150801344133,4.23150801344133,4.23150801344133,4.23150801344133,3544.83554145536,0.0,1.0
1997-11-24,24.75,25.25,24.75,25.0,2400,4.18919293330692,4.27382309357575,4.18919293330692,4.23150801344133,14179.3421658214,0.0,1.0
1997-11-25,24.62,24.75,24.62,24.75,200,4.16718909163702,4.18919293330692,4.16718909163702,4.18919293330692,1181.61184715179,0.0,1.0
1997-11-26,24.25,24.5,24.25,24.5,2167,4.10456277303809,4.14687785317251,4.10456277303809,4.14687785317251,12802.7643638896,0.0,1.0
1997-11-28,24.25,24.25,24.25,24.25,0,4.10456277303809,4.10456277303809,4.10456277303809,4.10456277303809,0,0.0,1.0
1997-12-01,24.25,24.25,24.25,24.25,0,4.10456277303809,4.10456277303809,4.10456277303809,4.10456277303809,0,0.0,1.0
1997-12-02,24.75,24.75,24.0,24.75,4367,4.18919293330692,4.18919293330692,4.06224769290368,4.18919293330692,25800.4946825593,0.0,1.0
1997-12-03,23.0,23.62,23.0,23.62,2000,3.89298737236603,3.99792877109937,3.89298737236603,3.99792877109937,11816.1184715179,0.0,1.0
1997-12-04,23.0,23.0,23.0,23.0,0,3.89298737236603,3.89298737236603,3.89298737236603,3.89298737236603,0,0.0,1.0
1997-12-05,23.0,23.0,23.0,23.0,0,3.89298737236603,3.89298737236603,3.89298737236603,3.89298737236603,0,0.0,1.0
1997-12-08,24.0,24.37,23.25,23.25,7467,4.06224769290368,4.12487401150261,3.93530245250044,3.93530245250044,44115.4783134119,0.0,1.0
1997-12-09,24.5,24.5,24.5,24.5,1067,4.14687785317251,4.14687785317251,4.14687785317251,4.14687785317251,6303.89920455477,0.0,1.0
1997-12-10,24.25,24.25,24.25,24.25,1067,4.10456277303809,4.10456277303809,4.10456277303809,4.10456277303809,6303.89920455479,0.0,1.0
1997-12-11,24.25,24.25,24.25,24.25,0,4.10456277303809,4.10456277303809,4.10456277303809,4.10456277303809,0,0.0,1.0
1997-12-12,24.75,24.75,24.5,24.5,3200,4.18919293330692,4.18919293330692,4.14687785317251,4.14687785317251,18905.7895544286,0.0,1.0
1997-12-15,23.75,24.0,23.75,24.0,2933,4.01993261276927,4.06224769290368,4.01993261276927,4.06224769290368,17328.3377384809,0.0,1.0
1997-12-16,24.75,24.75,24.25,24.25,467,4.18919293330692,4.18919293330692,4.10456277303809,4.10456277303809,2759.06366309942,0.0,1.0
1997-12-17,24.0,24.0,23.75,24.0,5700,4.06224769290368,4.06224769290368,4.01993261276927,4.06224769290368,33675.9376438259,0.0,1.0
1997-12-18,24.25,24.25,24.25,24.25,1067,4.13841483714562,4.13841483714562,4.13841483714562,4.13841483714562,6252.33356688972,0.2,1.0
1997-12-19,24.25,24.25,24.25,24.25,0,4.13841483714562,4.13841483714562,4.13841483714562,4.13841483714562,0,0.0,1.0
1997-12-22,23.62,23.62,23.5,23.5,2267,4.03090137952081,4.03090137952081,4.01042262568751,4.01042262568751,13284.0114303083,0.0,1.0
1997-12-23,23.62,23.62,23.62,23.62,0,4.03090137952081,4.03090137952081,4.03090137952081,4.03090137952081,0,0.0,1.0
1997-12-24,23.62,23.62,23.62,23.62,0,4.03090137952081,4.03090137952081,4.03090137952081,4.03090137952081,0,0.0,1.0
1997-12-26,23.62,23.62,23.62,23.62,0,4.03090137952081,4.03090137952081,4.03090137952081,4.03090137952081,0,0.0,1.0
1997-12-29,23.87,23.87,23.87,23.87,400,4.07356545000685,4.07356545000685,4.07356545000685,4.07356545000685,2343.89262113953,0.0,1.0
1997-12-30,23.87,23.87,23.87,23.87,0,4.07356545000685,4.07356545000685,4.07356545000685,4.07356545000685,0,0.0,1.0
1997-12-31,23.5,24.75,23.37,24.0,1133,4.01042262568751,4.2237429781177,3.98823730903477,4.09575076665959,6639.07584937774,0.0,1.0
1998-01-02,23.5,23.5,23.5,23.5,0,4.01042262568751,4.01042262568751,4.01042262568751,4.01042262568751,0,0.0,1.0
1998-01-05,23.5,23.5,23.5,23.5,200,4.01042262568751,4.01042262568751,4.01042262568751,4.01042262568751,1171.94631056977,0.0,1.0
1998-01-06,24.5,24.5,24.5,24.5,200,4.18107890763166,4.18107890763166,4.18107890763166,4.18107890763166,1171.94631056977,0.0,1.0
1998-01-07,24.0,24.5,24.0,24.5,1933,4.09575076665959,4.18107890763166,4.09575076665959,4.18107890763166,11326.8610916568,0.0,1.0
1998-01-08,23.37,23.37,23.25,23.25,5533,3.98823730903477,3.98823730903477,3.96775855520147,3.96775855520147,32421.8946819126,0.0,1.0
1998-01-09,24.0,24.0,24.0,24.0,4233,4.09575076665959,4.09575076665959,4.09575076665959,4.09575076665959,24804.2436632091,0.0,1.0
1998-01-12,23.25,23.25,23.25,23.25,400,3.96775855520147,3.96775855520147,3.96775855520147,3.96775855520147,2343.89262113954,0.0,1.0
1998-01-13,23.25,23.25,23.25,23.25,0,3.96775855520147,3.96775855520147,3.96775855520147,3.96775855520147,0,0.0,1.0
1998-01-14,23.25,23.25,23.25,23.25,0,3.96775855520147,3.96775855520147,3.96775855520147,3.96775855520147,0,0.0,1.0
1998-01-15,23.25,23.25,23.25,23.25,67,3.96775855520147,3.96775855520147,3.96775855520147,3.96775855520147,392.602014040873,0.0,1.0
1998-01-16,23.25,23.25,23.25,23.25,0,3.96775855520147,3.96775855520147,3.96775855520147,3.96775855520147,0,0.0,1.0
1998-01-20,24.0,24.0,24.0,24.0,1933,4.09575076665959,4.09575076665959,4.09575076665959,4.09575076665959,11326.8610916568,0.0,1.0
1998-01-21,23.75,23.75,23.75,23.75,867,4.05308669617355,4.05308669617355,4.05308669617355,4.05308669617355,5080.38725631994,0.0,1.0
1998-01-22,23.5,23.5,23.5,23.5,600,4.01042262568751,4.01042262568751,4.01042262568751,4.01042262568751,3515.8389317093,0.0,1.0
1998-01-23,24.5,24.5,24.5,24.5,467,4.18107890763166,4.18107890763166,4.18107890763166,4.18107890763166,2736.49463518041,0.0,1.0
1998-01-26,23.5,23.5,23.5,23.5,1333,4.01042262568751,4.01042262568751,4.01042262568751,4.01042262568751,7811.02215994751,0.0,1.0
1998-01-27,23.5,23.5,23.5,23.5,2833,4.01042262568751,4.01042262568751,4.01042262568751,4.01042262568751,16600.6194892208,0.0,1.0
1998-01-28,23.5,23.5,23.5,23.5,0,4.01042262568751,4.01042262568751,4.01042262568751,4.01042262568751,0,0.0,1.0
1998-01-29,23.5,23.5,23.5,23.5,0,4.01042262568751,4.01042262568751,4.01042262568751,4.01042262568751,0,0.0,1.0
1998-01-30,24.0,24.0,24.0,24.0,200,4.09575076665959,4.09575076665959,4.09575076665959,4.09575076665959,1171.94631056977,0.0,1.0
1998-02-02,24.0,24.0,24.0,24.0,1267,4.09575076665959,4.09575076665959,4.09575076665959,4.09575076665959,7424.27987745947,0.0,1.0
1998-02-03,24.0,24.0,24.0,24.0,3933,4.09575076665959,4.09575076665959,4.09575076665959,4.09575076665959,23046.3241973545,0.0,1.0
1998-02-04,24.5,24.5,24.5,24.5,3733,4.18107890763166,4.18107890763166,4.18107890763166,4.18107890763166,21874.3778867847,0.0,1.0
1998-02-05,24.5,24.5,24.12,24.5,4467,4.18107890763166,4.18107890763166,4.11622952049288,4.18107890763166,26175.4208465758,0.0,1.0
1998-02-06,25.0,25.5,24.75,24.75,2000,4.26640704860373,4.35173518957581,4.2237429781177,4.2237429781177,11719.4631056977,0.0,1.0
1998-02-09,25.12,25.12,25.12,25.12,867,4.28688580243703,4.28688580243703,4.28688580243703,4.28688580243703,5080.38725631995,0.0,1.0
1998-02-10,25.12,25.12,25.12,25.12,0,4.28688580243703,4.28688580243703,4.28688580243703,4.28688580243703,0,0.0,1.0
1998-02-11,25.12,25.12,25.12,25.12,0,4.28688580243703,4.28688580243703,4.28688580243703,4.28688580243703,0,0.0,1.0
1998-02-12,25.0,25.5,25.0,25.5,2400,4.26640704860373,4.35173518957581,4.26640704860373,4.35173518957581,14063.3557268372,0.0,1.0
1998-02-13,25.0,25.0,25.0,25.0,0,4.26640704860373,4.26640704860373,4.26640704860373,4.26640704860373,0,0.0,1.0
1998-02-17,25.0,25.0,25.0,25.0,0,4.26640704860373,4.26640704860373,4.26640704860373,4.26640704860373,0,0.0,1.0
1998-02-18,25.0,25.0,25.0,25.0,0,4.26640704860373,4.26640704860373,4.26640704860373,4.26640704860373,0,0.0,1.0
1998-02-19,25.5,25.5,25.5,25.5,67,4.35173518957581,4.35173518957581,4.35173518957581,4.35173518957581,392.602014040872,0.0,1.0
1998-02-20,25.25,25.5,25.25,25.5,3733,4.30907111908977,4.35173518957581,4.30907111908977,4.35173518957581,21874.3778867847,0.0,1.0
1998-02-23,25.25,25.25,25.25,25.25,0,4.30907111908977,4.30907111908977,4.30907111908977,4.30907111908977,0,0.0,1.0
1998-02-24,25.25,25.25,25.25,25.25,0,4.30907111908977,4.30907111908977,4.30907111908977,4.30907111908977,0,0.0,1.0
1998-02-25,25.25,25.25,25.25,25.25,267,4.30907111908977,4.30907111908977,4.30907111908977,4.30907111908977,1564.54832461064,0.0,1.0
1998-02-26,25.25,25.25,25.25,25.25,0,4.30907111908977,4.30907111908977,4.30907111908977,4.30907111908977,0,0.0,1.0
1998-02-27,25.5,26.0,25.5,25.5,6867,4.35173518957581,4.43706333054788,4.35173518957581,4.35173518957581,40238.776573413,0.0,1.0
1998-03-02,26.25,26.25,25.5,25.5,5467,4.47972740103392,4.47972740103392,4.35173518957581,4.35173518957581,32035.1523994246,0.0,1.0
1998-03-03,25.75,25.75,25.75,25.75,67,4.39439926006185,4.39439926006185,4.39439926006185,4.39439926006185,392.602014040872,0.0,1.0
1998-03-04,25.75,25.75,25.75,25.75,1067,4.39439926006185,4.39439926006185,4.39439926006185,4.39439926006185,6252.33356688971,0.0,1.0
1998-03-05,26.37,26.37,26.37,26.37,67,4.50020615486722,4.50020615486722,4.50020615486722,4.50020615486722,392.602014040872,0.0,1.0
1998-03-06,26.0,26.0,26.0,26.0,467,4.43706333054788,4.43706333054788,4.43706333054788,4.43706333054788,2736.49463518041,0.0,1.0
1998-03-09,26.0,26.0,26.0,26.0,0,4.43706333054788,4.43706333054788,4.43706333054788,4.43706333054788,0,0.0,1.0
1998-03-10,26.5,26.5,26.0,26.12,2267,4.52239147151996,4.52239147151996,4.43706333054788,4.45754208438118,13284.0114303083,0.0,1.0
1998-03-11,27.25,27.25,26.0,26.0,9533,4.65038368297807,4.65038368297807,4.43706333054788,4.43706333054788,55860.820893308,0.0,1.0
1998-03-12,27.25,27.25,27.25,27.25,0,4.65038368297807,4.65038368297807,4.65038368297807,4.65038368297807,0,0.0,1.0
1998-03-13,27.5,27.5,27.5,27.5,1067,4.69304775346411,4.69304775346411,4.69304775346411,4.69304775346411,6252.33356688971,0.0,1.0
1998-03-16,27.5,27.5,27.5,27.5,0,4.69304775346411,4.69304775346411,4.69304775346411,4.69304775346411,0,0.0,1.0
1998-03-17,27.5,27.5,27.5,27.5,0,4.69304775346411,4.69304775346411,4.69304775346411,4.69304775346411,0,0.0,1.0
1998-03-18,28.12,28.12,27.62,28.0,1933,4.79885464826948,4.79885464826948,4.71352650729741,4.77837589443618,11326.8610916568,0.0,1.0
1998-03-19,28.37,28.37,28.37,28.37,400,4.84151871875552,4.84151871875552,4.84151871875552,4.84151871875552,2343.89262113954,0.0,1.0
1998-03-20,28.37,28.37,28.37,28.37,467,4.84151871875552,4.84151871875552,4.84151871875552,4.84151871875552,2736.49463518041,0.0,1.0
1998-03-23,28.37,28.37,27.25,28.37,1933,4.84151871875552,4.84151871875552,4.65038368297807,4.84151871875552,11326.8610916568,0.0,1.0
1998-03-24,28.37,28.37,28.12,28.12,467,4.84151871875552,4.84151871875552,4.79885464826948,4.79885464826948,2736.49463518041,0.0,1.0
1998-03-25,28.37,28.37,28.37,28.37,1333,4.84151871875552,4.84151871875552,4.84151871875552,4.84151871875552,7811.0221599475,0.0,1.0
1998-03-26,28.5,28.5,27.25,27.25,6200,4.86370403540826,4.86370403540826,4.65038368297807,4.65038368297807,36330.3356276628,0.0,1.0
1998-03-27,28.0,28.0,28.0,28.0,5767,4.77837589443618,4.77837589443618,4.77837589443618,4.77837589443618,33793.0718652793,0.0,1.0
1998-03-30,28.5,28.5,28.5,28.5,933,4.86370403540826,4.86370403540826,4.86370403540826,4.86370403540826,5467.12953880797,0.0,1.0
1998-03-31,28.5,28.5,28.5,28.5,0,4.86370403540826,4.86370403540826,4.86370403540826,4.86370403540826,0,0.0,1.0
1998-04-01,28.5,28.5,28.5,28.5,467,4.86370403540826,4.86370403540826,4.86370403540826,4.86370403540826,2736.49463518041,0.0,1.0
1998-04-02,27.25,28.0,27.25,28.0,1067,4.65038368297807,4.77837589443618,4.65038368297807,4.77837589443618,6252.33356688971,0.0,1.0
1998-04-03,27.25,27.25,27.25,27.25,200,4.65038368297807,4.65038368297807,4.65038368297807,4.65038368297807,1171.94631056977,0.0,1.0
1998-04-06,27.25,27.25,27.25,27.25,0,4.65038368297807,4.65038368297807,4.65038368297807,4.65038368297807,0,0.0,1.0
1998-04-07,27.25,27.25,27.25,27.25,0,4.65038368297807,4.65038368297807,4.65038368297807,4.65038368297807,0,0.0,1.0
1998-04-08,27.25,27.25,27.25,27.25,267,4.65038368297807,4.65038368297807,4.65038368297807,4.65038368297807,1564.54832461064,0.0,1.0
1998-04-09,27.25,27.25,27.25,27.25,467,4.65038368297807,4.65038368297807,4.65038368297807,4.65038368297807,2736.49463518041,0.0,1.0
1998-04-13,28.5,28.5,28.5,28.5,67,4.86370403540826,4.86370403540826,4.86370403540826,4.86370403540826,392.602014040872,0.0,1.0
1998-04-14,29.75,29.75,28.5,28.5,5533,5.07702438783844,5.07702438783844,4.86370403540826,4.86370403540826,32421.8946819127,0.0,1.0
1998-04-15,30.0,31.75,30.0,30.0,36133,5.15381971471331,5.45445919807159,5.15381971471331,5.15381971471331,210327.49688651,0.2,1.0
1998-04-16,30.25,30.25,30.0,30.0,2933,5.19676821233592,5.19676821233592,5.15381971471331,5.15381971471331,17072.7741501712,0.0,1.0
1998-04-17,31.5,32.0,31.0,32.0,2000,5.41151070044898,5.4974076956942,5.32561370520375,5.4974076956942,11641.8507672493,0.0,1.0
1998-04-20,30.0,32.0,30.0,32.0,1800,5.15381971471331,5.4974076956942,5.15381971471331,5.4974076956942,10477.6656905244,0.0,1.0
1998-04-21,31.0,31.0,31.0,31.0,2600,5.32561370520375,5.32561370520375,5.32561370520375,5.32561370520375,15134.4059974242,0.0,1.0
1998-04-22,29.87,32.0,29.87,30.0,3200,5.13148649594955,5.4974076956942,5.13148649594955,5.15381971471331,18626.961227599,0.0,1.0
1998-04-23,30.0,30.0,30.0,30.0,600,5.15381971471331,5.15381971471331,5.15381971471331,5.15381971471331,3492.55523017481,0.0,1.0
1998-04-24,29.75,30.0,29.75,30.0,400,5.1108712170907,5.15381971471331,5.1108712170907,5.15381971471331,2328.37015344987,0.0,1.0
1998-04-27,29.75,29.75,29.75,29.75,0,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,0,0.0,1.0
1998-04-28,31.0,31.0,30.0,30.0,1267,5.32561370520375,5.32561370520375,5.15381971471331,5.15381971471331,7375.11246105247,0.0,1.0
1998-04-29,31.0,31.0,31.0,31.0,933,5.32561370520375,5.32561370520375,5.32561370520375,5.32561370520375,5430.92338292183,0.0,1.0
1998-04-30,31.0,31.0,31.0,31.0,0,5.32561370520375,5.32561370520375,5.32561370520375,5.32561370520375,0,0.0,1.0
1998-05-01,31.0,31.0,31.0,31.0,0,5.32561370520375,5.32561370520375,5.32561370520375,5.32561370520375,0,0.0,1.0
1998-05-04,29.75,29.75,29.75,29.75,467,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,2718.37215415272,0.0,1.0
1998-05-05,29.75,29.75,29.75,29.75,0,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,0,0.0,1.0
1998-05-06,29.75,29.75,29.75,29.75,0,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,0,0.0,1.0
1998-05-07,29.75,29.75,29.75,29.75,200,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,1164.18507672494,0.0,1.0
1998-05-08,29.75,29.75,29.75,29.75,0,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,0,0.0,1.0
1998-05-11,30.5,30.5,29.75,29.75,600,5.23971670995853,5.23971670995853,5.1108712170907,5.1108712170907,3492.55523017481,0.0,1.0
1998-05-12,30.5,30.5,30.5,30.5,0,5.23971670995853,5.23971670995853,5.23971670995853,5.23971670995853,0,0.0,1.0
1998-05-13,30.5,30.5,30.5,30.5,0,5.23971670995853,5.23971670995853,5.23971670995853,5.23971670995853,0,0.0,1.0
1998-05-14,30.12,30.12,30.12,30.12,400,5.17443499357216,5.17443499357216,5.17443499357216,5.17443499357216,2328.37015344987,0.0,1.0
1998-05-15,30.12,30.12,30.12,30.12,2833,5.17443499357216,5.17443499357216,5.17443499357216,5.17443499357216,16490.6816118087,0.0,1.0
1998-05-18,29.75,29.75,29.75,29.75,600,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,3492.55523017481,0.0,1.0
1998-05-19,29.75,29.75,29.75,29.75,0,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,0,0.0,1.0
1998-05-20,29.75,29.75,29.75,29.75,0,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,0,0.0,1.0
1998-05-21,29.75,29.75,29.75,29.75,0,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,0,0.0,1.0
1998-05-22,31.0,31.0,31.0,31.0,267,5.32561370520375,5.32561370520375,5.32561370520375,5.32561370520375,1554.18707742779,0.0,1.0
1998-05-26,29.75,29.75,29.75,29.75,267,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,1554.18707742779,0.0,1.0
1998-05-27,29.75,29.75,29.75,29.75,0,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,0,0.0,1.0
1998-05-28,29.75,29.75,29.75,29.75,67,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,390.002000702853,0.0,1.0
1998-05-29,29.75,29.75,29.75,29.75,200,5.1108712170907,5.1108712170907,5.1108712170907,5.1108712170907,1164.18507672494,0.0,1.0
1998-06-01,20.0,21.0,20.0,21.0,333,5.15381971471331,5.41151070044898,5.15381971471331,5.41151070044898,1292.24543516468,0.0,1.5
1998-06-02,20.0,20.0,20.0,20.0,600,5.15381971471331,5.15381971471331,5.15381971471331,5.15381971471331,2328.37015344987,0.0,1.0
1998-06-03,20.0,20.0,20.0,20.0,1900,5.15381971471331,5.15381971471331,5.15381971471331,5.15381971471331,7373.17215259126,0.0,1.0
1998-06-04,20.0,20.0,20.0,20.0,0,5.15381971471331,5.15381971471331,5.15381971471331,5.15381971471331,0,0.0,1.0
1998-06-05,21.0,21.0,21.0,21.0,2600,5.41151070044898,5.41151070044898,5.41151070044898,5.41151070044898,10089.6039982828,0.0,1.0
1998-06-08,20.5,20.5,20.5,20.5,3800,5.28266520758114,5.28266520758114,5.28266520758114,5.28266520758114,14746.3443051825,0.0,1.0
1998-06-09,20.5,20.5,20.5,20.5,0,5.28266520758114,5.28266520758114,5.28266520758114,5.28266520758114,0,0.0,1.0
1998-06-10,20.25,20.25,20.25,20.25,300,5.21824246114723,5.21824246114723,5.21824246114723,5.21824246114723,1164.18507672493,0.0,1.0
1998-06-11,19.75,19.75,19.5,19.5,3700,5.08939696827939,5.08939696827939,5.02497422184548,5.02497422184548,14358.2826129409,0.0,1.0
1998-06-12,18.87,21.0,18.87,19.5,7350,4.86262890083201,5.41151070044898,4.86262890083201,5.02497422184548,28522.5343797609,0.0,1.0
1998-06-15,18.75,19.37,18.75,18.75,1300,4.83170598254373,4.99147439369984,4.83170598254373,4.83170598254373,5044.80199914138,0.0,1.0
1998-06-16,18.75,18.75,18.75,18.75,10100,4.83170598254373,4.83170598254373,4.83170598254373,4.83170598254373,39194.2309164061,0.0,1.0
1998-06-17,19.5,19.5,19.5,19.5,200,5.02497422184548,5.02497422184548,5.02497422184548,5.02497422184548,776.12338448329,0.0,1.0
1998-06-18,18.5,18.5,18.0,18.5,14300,4.76728323610981,4.76728323610981,4.63843774324198,4.76728323610981,55492.8219905553,0.0,1.0
1998-06-19,18.5,18.5,18.5,18.5,0,4.76728323610981,4.76728323610981,4.76728323610981,4.76728323610981,0,0.0,1.0
1998-06-22,18.5,18.5,18.5,18.5,0,4.76728323610981,4.76728323610981,4.76728323610981,4.76728323610981,0,0.0,1.0
1998-06-23,18.5,18.5,18.5,18.5,0,4.76728323610981,4.76728323610981,4.76728323610981,4.76728323610981,0,0.0,1.0
1998-06-24,18.0,18.0,18.0,18.0,10100,4.63843774324198,4.63843774324198,4.63843774324198,4.63843774324198,39194.2309164062,0.0,1.0
1998-06-25,18.0,18.0,18.0,18.0,100,4.63843774324198,4.63843774324198,4.63843774324198,4.63843774324198,388.061692241645,0.0,1.0
1998-06-26,18.5,18.5,18.5,18.5,300,4.76728323610981,4.76728323610981,4.76728323610981,4.76728323610981,1164.18507672494,0.0,1.0
1998-06-29,18.75,18.75,18.75,18.75,200,4.83170598254373,4.83170598254373,4.83170598254373,4.83170598254373,776.12338448329,0.0,1.0
1998-06-30,18.75,18.75,18.75,18.75,0,4.83170598254373,4.83170598254373,4.83170598254373,4.83170598254373,0,0.0,1.0
1998-07-01,18.25,18.25,18.25,18.25,8550,4.7028604896759,4.7028604896759,4.7028604896759,4.7028604896759,33179.2746866606,0.0,1.0
1998-07-02,18.25,18.25,18.25,18.25,0,4.7028604896759,4.7028604896759,4.7028604896759,4.7028604896759,0,0.0,1.0
1998-07-06,18.5,18.5,18.5,18.5,200,4.76728323610981,4.76728323610981,4.76728323610981,4.76728323610981,776.123384483291,0.0,1.0
1998-07-07,18.0,18.25,18.0,18.0,18800,4.63843774324198,4.7028604896759,4.63843774324198,4.63843774324198,72955.5981414293,0.0,1.0
1998-07-08,18.25,18.25,18.25,18.25,100,4.7028604896759,4.7028604896759,4.7028604896759,4.7028604896759,388.061692241645,0.0,1.0
1998-07-09,18.0,18.0,18.0,18.0,300,4.63843774324198,4.63843774324198,4.63843774324198,4.63843774324198,1164.18507672494,0.0,1.0
1998-07-10,18.0,18.0,18.0,18.0,500,4.63843774324198,4.63843774324198,4.63843774324198,4.63843774324198,1940.30846120823,0.0,1.0
1998-07-13,17.75,18.0,17.75,18.0,1900,4.57401499680806,4.63843774324198,4.57401499680806,4.63843774324198,7373.17215259126,0.0,1.0
1998-07-14,17.87,17.87,17.87,17.87,2500,4.60493791509634,4.60493791509634,4.60493791509634,4.60493791509634,9701.54230604114,0.0,1.0
1998-07-15,17.75,17.75,17.25,17.75,8000,4.60836520520663,4.60836520520663,4.47855210083461,4.60836520520663,30813.5301081532,0.1333,1.0
1998-07-16,18.0,18.0,18.0,18.0,100,4.67327175739264,4.67327175739264,4.67327175739264,4.67327175739264,385.169126351915,0.0,1.0
1998-07-17,18.0,18.0,18.0,18.0,1500,4.67327175739264,4.67327175739264,4.67327175739264,4.67327175739264,5777.53689527872,0.0,1.0
1998-07-20,18.0,18.0,18.0,18.0,1100,4.67327175739264,4.67327175739264,4.67327175739264,4.67327175739264,4236.86038987106,0.0,1.0
1998-07-21,17.75,17.75,17.25,17.75,5350,4.60836520520663,4.60836520520663,4.47855210083461,4.60836520520663,20606.5482598274,0.0,1.0
1998-07-22,17.87,17.87,17.5,17.75,5800,4.63952035025591,4.63952035025591,4.54345865302062,4.60836520520663,22339.8093284111,0.0,1.0
1998-07-23,17.87,17.87,17.87,17.87,0,4.63952035025591,4.63952035025591,4.63952035025591,4.63952035025591,0,0.0,1.0
1998-07-24,17.5,17.87,17.5,17.5,3700,4.54345865302062,4.63952035025591,4.54345865302062,4.54345865302062,14251.2576750209,0.0,1.0
1998-07-27,17.5,17.5,17.25,17.25,6200,4.54345865302062,4.54345865302062,4.47855210083461,4.47855210083461,23880.4858338187,0.0,1.0
1998-07-28,17.0,17.12,17.0,17.12,4250,4.4136455486486,4.44480069369788,4.4136455486486,4.44480069369788,16369.6878699564,0.0,1.0
1998-07-29,17.5,17.5,17.0,17.0,1700,4.54345865302062,4.54345865302062,4.4136455486486,4.4136455486486,6547.87514798255,0.0,1.0
1998-07-30,17.5,17.5,17.5,17.5,0,4.54345865302062,4.54345865302062,4.54345865302062,4.54345865302062,0,0.0,1.0
1998-07-31,16.5,17.0,16.5,17.0,11200,4.28383244427658,4.4136455486486,4.28383244427658,4.4136455486486,43138.9421514145,0.0,1.0
1998-08-03,16.87,16.87,16.87,16.87,900,4.37989414151188,4.37989414151188,4.37989414151188,4.37989414151188,3466.52213716723,0.0,1.0
1998-08-04,16.0,16.5,16.0,16.25,8450,4.15401933990456,4.28383244427658,4.15401933990456,4.21892589209057,32546.7911767369,0.0,1.0
1998-08-05,16.0,16.0,16.0,16.0,0,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,0,0.0,1.0
1998-08-06,16.0,16.0,16.0,16.0,500,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,1925.84563175958,0.0,1.0
1998-08-07,16.0,16.0,16.0,16.0,0,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,0,0.0,1.0
1998-08-10,15.75,16.0,15.75,16.0,8650,4.08911278771856,4.15401933990456,4.08911278771856,4.15401933990456,33317.1294294406,0.0,1.0
1998-08-11,15.75,16.0,15.5,15.5,13300,4.08911278771856,4.15401933990456,4.02420623553255,4.02420623553255,51227.4938048047,0.0,1.0
1998-08-12,15.62,15.62,15.5,15.5,1500,4.05536138058183,4.05536138058183,4.02420623553255,4.02420623553255,5777.53689527873,0.0,1.0
1998-08-13,16.0,16.0,16.0,16.0,11400,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,43909.2804041184,0.0,1.0
1998-08-14,15.75,15.75,15.75,15.75,400,4.08911278771856,4.08911278771856,4.08911278771856,4.08911278771856,1540.67650540766,0.0,1.0
1998-08-17,15.75,15.75,15.75,15.75,200,4.08911278771856,4.08911278771856,4.08911278771856,4.08911278771856,770.338252703829,0.0,1.0
1998-08-18,15.75,15.75,15.75,15.75,0,4.08911278771856,4.08911278771856,4.08911278771856,4.08911278771856,0,0.0,1.0
1998-08-19,16.5,16.5,16.37,16.37,900,4.28383244427658,4.28383244427658,4.25008103713986,4.25008103713986,3466.52213716724,0.0,1.0
1998-08-20,16.5,16.5,16.5,16.5,0,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,0,0.0,1.0
1998-08-21,16.5,16.5,16.5,16.5,0,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,0,0.0,1.0
1998-08-24,16.5,16.5,16.5,16.5,0,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,0,0.0,1.0
1998-08-25,16.5,16.5,16.5,16.5,0,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,0,0.0,1.0
1998-08-26,16.5,16.5,16.5,16.5,0,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,0,0.0,1.0
1998-08-27,16.37,16.37,15.62,15.62,2800,4.25008103713986,4.25008103713986,4.05536138058183,4.05536138058183,10784.7355378536,0.0,1.0
1998-08-28,15.25,15.25,15.25,15.25,12200,3.95929968334654,3.95929968334654,3.95929968334654,3.95929968334654,46990.6334149336,0.0,1.0
1998-08-31,16.0,16.0,16.0,16.0,100,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,385.169126351915,0.0,1.0
1998-09-01,16.0,16.0,16.0,16.0,1600,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,6162.70602163065,0.0,1.0
1998-09-02,16.0,16.0,16.0,16.0,0,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,0,0.0,1.0
1998-09-03,16.0,16.0,16.0,16.0,0,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,0,0.0,1.0
1998-09-04,16.5,16.5,16.5,16.5,400,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,1540.67650540766,0.0,1.0
1998-09-08,15.5,16.62,15.5,16.0,10100,4.02420623553255,4.31498758932587,4.02420623553255,4.15401933990456,38902.0817615434,0.0,1.0
1998-09-09,15.12,15.12,15.12,15.12,400,3.92554827620981,3.92554827620981,3.92554827620981,3.92554827620981,1540.67650540766,0.0,1.0
1998-09-10,15.12,15.12,15.12,15.12,0,3.92554827620981,3.92554827620981,3.92554827620981,3.92554827620981,0,0.0,1.0
1998-09-11,16.62,16.62,16.62,16.62,100,4.31498758932587,4.31498758932587,4.31498758932587,4.31498758932587,385.169126351915,0.0,1.0
1998-09-14,16.62,16.62,16.62,16.62,0,4.31498758932587,4.31498758932587,4.31498758932587,4.31498758932587,0,0.0,1.0
1998-09-15,16.62,16.62,16.62,16.62,0,4.31498758932587,4.31498758932587,4.31498758932587,4.31498758932587,0,0.0,1.0
1998-09-16,16.62,16.62,16.62,16.62,0,4.31498758932587,4.31498758932587,4.31498758932587,4.31498758932587,0,0.0,1.0
1998-09-17,16.62,16.62,16.62,16.62,0,4.31498758932587,4.31498758932587,4.31498758932587,4.31498758932587,0,0.0,1.0
1998-09-18,16.25,16.25,16.25,16.25,500,4.21892589209057,4.21892589209057,4.21892589209057,4.21892589209057,1925.84563175958,0.0,1.0
1998-09-21,16.25,16.25,16.25,16.25,0,4.21892589209057,4.21892589209057,4.21892589209057,4.21892589209057,0,0.0,1.0
1998-09-22,16.25,16.25,16.25,16.25,0,4.21892589209057,4.21892589209057,4.21892589209057,4.21892589209057,0,0.0,1.0
1998-09-23,15.62,16.0,15.62,16.0,7100,4.05536138058183,4.15401933990456,4.05536138058183,4.15401933990456,27347.007970986,0.0,1.0
1998-09-24,15.62,15.62,15.62,15.62,0,4.05536138058183,4.05536138058183,4.05536138058183,4.05536138058183,0,0.0,1.0
1998-09-25,15.62,15.62,15.62,15.62,0,4.05536138058183,4.05536138058183,4.05536138058183,4.05536138058183,0,0.0,1.0
1998-09-28,16.62,16.62,16.5,16.5,1600,4.31498758932587,4.31498758932587,4.28383244427658,4.28383244427658,6162.70602163064,0.0,1.0
1998-09-29,17.0,17.0,17.0,17.0,500,4.4136455486486,4.4136455486486,4.4136455486486,4.4136455486486,1925.84563175958,0.0,1.0
1998-09-30,17.0,17.0,17.0,17.0,0,4.4136455486486,4.4136455486486,4.4136455486486,4.4136455486486,0,0.0,1.0
1998-10-01,16.0,16.0,16.0,16.0,1100,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,4236.86038987107,0.0,1.0
1998-10-02,16.87,16.87,16.87,16.87,400,4.37989414151188,4.37989414151188,4.37989414151188,4.37989414151188,1540.67650540766,0.0,1.0
1998-10-05,16.87,16.87,16.87,16.87,0,4.37989414151188,4.37989414151188,4.37989414151188,4.37989414151188,0,0.0,1.0
1998-10-06,17.0,17.0,16.87,16.87,1900,4.4136455486486,4.4136455486486,4.37989414151188,4.37989414151188,7318.21340068639,0.0,1.0
1998-10-07,16.0,16.5,15.75,16.5,6700,4.15401933990456,4.28383244427658,4.08911278771856,4.28383244427658,25806.3314655783,0.0,1.0
1998-10-08,15.75,16.25,15.75,16.25,1200,4.08911278771856,4.21892589209057,4.08911278771856,4.21892589209057,4622.02951622298,0.0,1.0
1998-10-09,16.0,16.0,16.0,16.0,1100,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,4236.86038987107,0.0,1.0
1998-10-12,16.0,16.0,16.0,16.0,0,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,0,0.0,1.0
1998-10-13,16.0,16.0,16.0,16.0,0,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,0,0.0,1.0
1998-10-14,16.25,16.25,16.25,16.25,200,4.21892589209057,4.21892589209057,4.21892589209057,4.21892589209057,770.338252703831,0.0,1.0
1998-10-15,16.37,16.75,16.37,16.75,500,4.25008103713986,4.34873899646259,4.25008103713986,4.34873899646259,1925.84563175957,0.0,1.0
1998-10-16,16.0,16.0,16.0,16.0,100,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,385.169126351915,0.0,1.0
1998-10-19,16.0,16.0,16.0,16.0,0,4.15401933990456,4.15401933990456,4.15401933990456,4.15401933990456,0,0.0,1.0
1998-10-20,16.75,16.75,16.75,16.75,1100,4.34873899646259,4.34873899646259,4.34873899646259,4.34873899646259,4236.86038987107,0.0,1.0
1998-10-21,16.75,16.75,16.75,16.75,0,4.34873899646259,4.34873899646259,4.34873899646259,4.34873899646259,0,0.0,1.0
1998-10-22,17.0,17.0,17.0,17.0,200,4.4136455486486,4.4136455486486,4.4136455486486,4.4136455486486,770.33825270383,0.0,1.0
1998-10-23,16.5,16.5,16.5,16.5,200,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,770.33825270383,0.0,1.0
1998-10-26,16.5,16.5,16.5,16.5,1400,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,5392.36776892681,0.0,1.0
1998-10-27,16.5,16.5,16.5,16.5,0,4.28383244427658,4.28383244427658,4.28383244427658,4.28383244427658,0,0.0,1.0
1998-10-28,16.75,16.75,16.62,16.62,1700,4.34873899646259,4.34873899646259,4.31498758932587,4.31498758932587,6547.87514798256,0.0,1.0
1998-10-29,17.25,17.25,16.75,16.75,7450,4.47855210083461,4.47855210083461,4.34873899646259,4.34873899646259,28695.0999132177,0.0,1.0
1998-10-30,18.0,18.0,17.25,17.25,700,4.67327175739264,4.67327175739264,4.47855210083461,4.47855210083461,2696.1838844634,0.0,1.0
1998-11-02,17.25,18.12,17.25,18.0,3100,4.51749603214621,4.74533496246315,4.51749603214621,4.71390890310909,11837.3097883153,0.15,1.0
1998-11-03,17.25,17.25,17.25,17.25,1100,4.51749603214621,4.51749603214621,4.51749603214621,4.51749603214621,4200.3357313377,0.0,1.0
1998-11-04,17.25,17.25,17.25,17.25,0,4.51749603214621,4.51749603214621,4.51749603214621,4.51749603214621,0,0.0,1.0
1998-11-05,17.25,17.25,17.25,17.25,0,4.51749603214621,4.51749603214621,4.51749603214621,4.51749603214621,0,0.0,1.0
1998-11-06,18.62,18.62,18.25,18.25,800,4.87627687643841,4.87627687643841,4.77937986009672,4.77937986009672,3054.78962279105,0.0,1.0
1998-11-09,18.25,18.25,17.5,17.75,7450,4.77937986009672,4.77937986009672,4.58296698913384,4.64843794612147,28447.7283622417,0.0,1.0
1998-11-10,17.25,17.75,17.25,17.62,18550,4.51749603214621,4.64843794612147,4.51749603214621,4.6143930484879,70832.9343784676,0.0,1.0
1998-11-11,18.25,18.25,17.5,17.5,2700,4.77937986009672,4.77937986009672,4.58296698913384,4.58296698913384,10309.9149769198,0.0,1.0
1998-11-12,18.25,18.25,18.25,18.25,0,4.77937986009672,4.77937986009672,4.77937986009672,4.77937986009672,0,0.0,1.0
1998-11-13,18.25,18.25,18.25,18.25,0,4.77937986009672,4.77937986009672,4.77937986009672,4.77937986009672,0,0.0,1.0
1998-11-16,17.75,17.75,17.75,17.75,900,4.64843794612147,4.64843794612147,4.64843794612147,4.64843794612147,3436.63832563993,0.0,1.0
1998-11-17,17.75,17.75,17.75,17.75,300,4.64843794612147,4.64843794612147,4.64843794612147,4.64843794612147,1145.54610854664,0.0,1.0
1998-11-18,17.75,17.75,17.75,17.75,0,4.64843794612147,4.64843794612147,4.64843794612147,4.64843794612147,0,0.0,1.0
1998-11-19,18.0,18.0,18.0,18.0,500,4.71390890310909,4.71390890310909,4.71390890310909,4.71390890310909,1909.24351424441,0.0,1.0
1998-11-20,17.75,17.75,17.62,17.75,2600,4.64843794612147,4.64843794612147,4.6143930484879,4.64843794612147,9928.0662740709,0.0,1.0
1998-11-23,17.75,17.75,17.75,17.75,0,4.64843794612147,4.64843794612147,4.64843794612147,4.64843794612147,0,0.0,1.0
1998-11-24,17.62,17.62,17.62,17.62,600,4.6143930484879,4.6143930484879,4.6143930484879,4.6143930484879,2291.09221709329,0.0,1.0
1998-11-25,17.62,17.62,17.62,17.62,2800,4.6143930484879,4.6143930484879,4.6143930484879,4.6143930484879,10691.7636797687,0.0,1.0
1998-11-27,17.62,17.62,17.62,17.62,0,4.6143930484879,4.6143930484879,4.6143930484879,4.6143930484879,0,0.0,1.0
1998-11-30,18.0,18.0,17.62,17.62,1700,4.71390890310909,4.71390890310909,4.6143930484879,4.6143930484879,6491.42794843099,0.0,1.0
1998-12-01,18.0,18.0,18.0,18.0,900,4.71390890310909,4.71390890310909,4.71390890310909,4.71390890310909,3436.63832563993,0.0,1.0
1998-12-02,18.0,18.0,18.0,18.0,200,4.71390890310909,4.71390890310909,4.71390890310909,4.71390890310909,763.697405697763,0.0,1.0
1998-12-03,18.0,18.0,18.0,18.0,0,4.71390890310909,4.71390890310909,4.71390890310909,4.71390890310909,0,0.0,1.0
1998-12-04,17.87,17.87,17.87,17.87,700,4.67986400547553,4.67986400547553,4.67986400547553,4.67986400547553,2672.94091994217,0.0,1.0
1998-12-07,17.87,17.87,17.87,17.87,0,4.67986400547553,4.67986400547553,4.67986400547553,4.67986400547553,0,0.0,1.0
1998-12-08,17.87,17.87,17.87,17.87,900,4.67986400547553,4.67986400547553,4.67986400547553,4.67986400547553,3436.63832563993,0.0,1.0
1998-12-09,17.87,17.87,17.87,17.87,1700,4.67986400547553,4.67986400547553,4.67986400547553,4.67986400547553,6491.42794843098,0.0,1.0
1998-12-10,17.87,17.87,17.87,17.87,1700,4.67986400547553,4.67986400547553,4.67986400547553,4.67986400547553,6491.42794843098,0.0,1.0
1998-12-11,18.0,18.0,18.0,18.0,1500,4.71390890310909,4.71390890310909,4.71390890310909,4.71390890310909,5727.73054273322,0.0,1.0
1998-12-14,17.87,18.0,17.87,18.0,900,4.67986400547553,4.71390890310909,4.67986400547553,4.71390890310909,3436.63832563993,0.0,1.0
1998-12-15,17.87,17.87,17.87,17.87,200,4.67986400547553,4.67986400547553,4.67986400547553,4.67986400547553,763.697405697762,0.0,1.0
1998-12-16,17.62,17.75,17.62,17.75,700,4.65367562268048,4.68801034634384,4.65367562268048,4.68801034634384,2650.37810970067,0.15,1.0
1998-12-17,17.62,17.87,17.62,17.62,900,4.65367562268048,4.71970393741771,4.65367562268048,4.65367562268048,3407.62899818658,0.0,1.0
1998-12-18,17.0,17.25,17.0,17.25,3000,4.48992540213213,4.55595371686937,4.48992540213213,4.55595371686937,11358.7633272886,0.0,1.0
1998-12-21,17.5,17.5,17.5,17.5,7450,4.6219820316066,4.6219820316066,4.6219820316066,4.6219820316066,28207.5955961001,0.0,1.0
1998-12-22,17.37,17.37,17.37,17.37,500,4.58764730794324,4.58764730794324,4.58764730794324,4.58764730794324,1893.12722121477,0.0,1.0
1998-12-23,17.0,17.37,17.0,17.37,1500,4.48992540213213,4.58764730794324,4.48992540213213,4.58764730794324,5679.38166364431,0.0,1.0
1998-12-24,17.0,17.0,17.0,17.0,400,4.48992540213213,4.48992540213213,4.48992540213213,4.48992540213213,1514.50177697181,0.0,1.0
1998-12-28,17.0,17.0,17.0,17.0,700,4.48992540213213,4.48992540213213,4.48992540213213,4.48992540213213,2650.37810970068,0.0,1.0
1998-12-29,17.0,17.0,17.0,17.0,500,4.48992540213213,4.48992540213213,4.48992540213213,4.48992540213213,1893.12722121477,0.0,1.0
1998-12-30,16.5,17.0,16.5,17.0,2900,4.35786877265765,4.48992540213213,4.35786877265765,4.48992540213213,10980.1378830457,0.0,1.0
1998-12-31,17.12,17.25,17.0,17.0,4000,4.521618993206,4.55595371686937,4.48992540213213,4.48992540213213,15145.0177697182,0.0,1.0
1999-01-04,16.75,16.75,16.75,16.75,700,4.42389708739489,4.42389708739489,4.42389708739489,4.42389708739489,2650.37810970068,0.0,1.0
1999-01-05,17.0,17.75,17.0,17.37,7900,4.48992540213213,4.68801034634384,4.48992540213213,4.58764730794324,29911.4100951933,0.0,1.0
1999-01-06,17.0,17.0,17.0,17.0,2000,4.48992540213213,4.48992540213213,4.48992540213213,4.48992540213213,7572.50888485907,0.0,1.0
1999-01-07,17.0,17.0,17.0,17.0,0,4.48992540213213,4.48992540213213,4.48992540213213,4.48992540213213,0,0.0,1.0
1999-01-08,16.75,17.0,16.75,17.0,3000,4.42389708739489,4.48992540213213,4.42389708739489,4.48992540213213,11358.7633272886,0.0,1.0
1999-01-11,16.5,16.75,16.25,16.5,3600,4.35786877265765,4.42389708739489,4.29184045792042,4.35786877265765,13630.5159927464,0.0,1.0
1999-01-12,16.5,16.5,16.5,16.5,0,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,0,0.0,1.0
1999-01-13,16.5,16.5,16.5,16.5,0,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,0,0.0,1.0
1999-01-14,16.5,16.5,16.5,16.5,0,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,0,0.0,1.0
1999-01-15,17.0,17.0,16.25,16.25,400,4.48992540213213,4.48992540213213,4.29184045792042,4.29184045792042,1514.50177697181,0.0,1.0
1999-01-19,16.25,17.0,16.25,17.0,500,4.29184045792042,4.48992540213213,4.29184045792042,4.48992540213213,1893.12722121477,0.0,1.0
1999-01-20,16.62,16.62,16.25,16.25,900,4.38956236373153,4.38956236373153,4.29184045792042,4.29184045792042,3407.62899818658,0.0,1.0
1999-01-21,16.62,16.62,16.62,16.62,0,4.38956236373153,4.38956236373153,4.38956236373153,4.38956236373153,0,0.0,1.0
1999-01-22,16.62,16.62,16.62,16.62,0,4.38956236373153,4.38956236373153,4.38956236373153,4.38956236373153,0,0.0,1.0
1999-01-25,16.62,16.62,16.62,16.62,0,4.38956236373153,4.38956236373153,4.38956236373153,4.38956236373153,0,0.0,1.0
1999-01-26,16.62,16.62,16.62,16.62,0,4.38956236373153,4.38956236373153,4.38956236373153,4.38956236373153,0,0.0,1.0
1999-01-27,16.75,16.75,16.5,16.75,1200,4.42389708739489,4.42389708739489,4.35786877265765,4.42389708739489,4543.50533091545,0.0,1.0
1999-01-28,16.0,16.0,16.0,16.0,300,4.22581214318318,4.22581214318318,4.22581214318318,4.22581214318318,1135.87633272886,0.0,1.0
1999-01-29,17.0,17.0,16.5,16.5,800,4.48992540213213,4.48992540213213,4.35786877265765,4.35786877265765,3029.00355394363,0.0,1.0
1999-02-01,17.0,17.0,17.0,17.0,1300,4.48992540213213,4.48992540213213,4.48992540213213,4.48992540213213,4922.1307751584,0.0,1.0
1999-02-02,16.5,16.5,16.5,16.5,5000,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,18931.2722121477,0.0,1.0
1999-02-03,15.25,16.12,15.25,16.0,6350,4.02772719897147,4.25750573425705,4.02772719897147,4.22581214318318,24042.7157094276,0.0,1.0
1999-02-04,16.12,16.12,15.12,15.12,3800,4.25750573425705,4.25750573425705,3.9933924753081,3.9933924753081,14387.7668812323,0.0,1.0
1999-02-05,16.12,16.12,16.12,16.12,600,4.25750573425705,4.25750573425705,4.25750573425705,4.25750573425705,2271.75266545772,0.0,1.0
1999-02-08,15.25,16.0,15.25,15.87,1900,4.02772719897147,4.22581214318318,4.02772719897147,4.19147741951982,7193.88344061612,0.0,1.0
1999-02-09,15.37,15.37,15.37,15.37,300,4.05942079004534,4.05942079004534,4.05942079004534,4.05942079004534,1135.87633272886,0.0,1.0
1999-02-10,15.37,15.37,15.37,15.37,0,4.05942079004534,4.05942079004534,4.05942079004534,4.05942079004534,0,0.0,1.0
1999-02-11,15.25,16.0,15.25,16.0,2900,4.02772719897147,4.22581214318318,4.02772719897147,4.22581214318318,10980.1378830457,0.0,1.0
1999-02-12,15.25,15.25,15.25,15.25,0,4.02772719897147,4.02772719897147,4.02772719897147,4.02772719897147,0,0.0,1.0
1999-02-16,16.37,16.37,16.12,16.12,400,4.32353404899429,4.32353404899429,4.25750573425705,4.25750573425705,1514.50177697182,0.0,1.0
1999-02-17,15.87,15.87,15.62,15.62,600,4.19147741951982,4.19147741951982,4.12544910478258,4.12544910478258,2271.75266545772,0.0,1.0
1999-02-18,16.0,16.37,15.37,16.25,2900,4.22581214318318,4.32353404899429,4.05942079004534,4.29184045792042,10980.1378830457,0.0,1.0
1999-02-19,15.87,15.87,15.87,15.87,300,4.19147741951982,4.19147741951982,4.19147741951982,4.19147741951982,1135.87633272886,0.0,1.0
1999-02-22,15.87,15.87,15.87,15.87,200,4.19147741951982,4.19147741951982,4.19147741951982,4.19147741951982,757.250888485907,0.0,1.0
1999-02-23,16.5,16.5,16.5,16.5,2700,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,10222.8869945598,0.0,1.0
1999-02-24,16.5,16.5,16.5,16.5,0,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,0,0.0,1.0
1999-02-25,16.25,16.75,16.25,16.5,3100,4.29184045792042,4.42389708739489,4.29184045792042,4.35786877265765,11737.3887715316,0.0,1.0
1999-02-26,16.87,16.87,16.87,16.87,200,4.45559067846877,4.45559067846877,4.45559067846877,4.45559067846877,757.250888485907,0.0,1.0
1999-03-01,16.87,16.87,16.87,16.87,0,4.45559067846877,4.45559067846877,4.45559067846877,4.45559067846877,0,0.0,1.0
1999-03-02,16.62,16.62,16.62,16.62,400,4.38956236373153,4.38956236373153,4.38956236373153,4.38956236373153,1514.50177697181,0.0,1.0
1999-03-03,16.62,16.62,16.62,16.62,0,4.38956236373153,4.38956236373153,4.38956236373153,4.38956236373153,0,0.0,1.0
1999-03-04,16.25,16.25,15.62,15.62,800,4.29184045792042,4.29184045792042,4.12544910478258,4.12544910478258,3029.00355394363,0.0,1.0
1999-03-05,16.25,16.25,16.25,16.25,0,4.29184045792042,4.29184045792042,4.29184045792042,4.29184045792042,0,0.0,1.0
1999-03-08,15.75,15.75,15.75,15.75,200,4.15978382844594,4.15978382844594,4.15978382844594,4.15978382844594,757.250888485908,0.0,1.0
1999-03-09,15.75,15.75,15.75,15.75,0,4.15978382844594,4.15978382844594,4.15978382844594,4.15978382844594,0,0.0,1.0
1999-03-10,15.87,15.87,15.87,15.87,1600,4.19147741951982,4.19147741951982,4.19147741951982,4.19147741951982,6058.00710788726,0.0,1.0
1999-03-11,16.0,16.0,16.0,16.0,900,4.22581214318318,4.22581214318318,4.22581214318318,4.22581214318318,3407.62899818658,0.0,1.0
1999-03-12,16.5,16.5,16.0,16.0,1500,4.35786877265765,4.35786877265765,4.22581214318318,4.22581214318318,5679.38166364431,0.0,1.0
1999-03-15,16.5,16.5,16.5,16.5,0,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,0,0.0,1.0
1999-03-16,15.37,16.37,15.37,16.12,5450,4.05942079004534,4.32353404899429,4.05942079004534,4.25750573425705,20635.086711241,0.0,1.0
1999-03-17,16.25,16.75,15.62,15.62,3700,4.29184045792042,4.42389708739489,4.12544910478258,4.12544910478258,14009.1414369893,0.0,1.0
1999-03-18,16.12,16.25,16.0,16.25,2500,4.25750573425705,4.29184045792042,4.22581214318318,4.29184045792042,9465.63610607385,0.0,1.0
1999-03-19,16.12,16.12,16.12,16.12,0,4.25750573425705,4.25750573425705,4.25750573425705,4.25750573425705,0,0.0,1.0
1999-03-22,16.37,16.37,16.37,16.37,3600,4.32353404899429,4.32353404899429,4.32353404899429,4.32353404899429,13630.5159927463,0.0,1.0
1999-03-23,16.75,16.75,16.75,16.75,600,4.42389708739489,4.42389708739489,4.42389708739489,4.42389708739489,2271.75266545772,0.0,1.0
1999-03-24,16.75,16.75,16.75,16.75,0,4.42389708739489,4.42389708739489,4.42389708739489,4.42389708739489,0,0.0,1.0
1999-03-25,17.0,17.0,17.0,17.0,100,4.48992540213213,4.48992540213213,4.48992540213213,4.48992540213213,378.625444242954,0.0,1.0
1999-03-26,17.0,17.0,17.0,17.0,0,4.48992540213213,4.48992540213213,4.48992540213213,4.48992540213213,0,0.0,1.0
1999-03-29,16.37,16.5,15.37,16.5,3800,4.32353404899429,4.35786877265765,4.05942079004534,4.35786877265765,14387.7668812322,0.0,1.0
1999-03-30,16.37,16.37,16.0,16.0,1200,4.32353404899429,4.32353404899429,4.22581214318318,4.22581214318318,4543.50533091545,0.0,1.0
1999-03-31,16.37,16.37,16.37,16.37,0,4.32353404899429,4.32353404899429,4.32353404899429,4.32353404899429,0,0.0,1.0
1999-04-01,16.37,16.37,16.37,16.37,300,4.32353404899429,4.32353404899429,4.32353404899429,4.32353404899429,1135.87633272886,0.0,1.0
1999-04-05,16.62,16.62,16.62,16.62,1400,4.38956236373153,4.38956236373153,4.38956236373153,4.38956236373153,5300.75621940135,0.0,1.0
1999-04-06,16.37,16.5,16.37,16.5,1400,4.32353404899429,4.35786877265765,4.32353404899429,4.35786877265765,5300.75621940135,0.0,1.0
1999-04-07,16.25,16.25,16.25,16.25,17350,4.29184045792042,4.29184045792042,4.29184045792042,4.29184045792042,65691.5145761524,0.0,1.0
1999-04-08,16.0,16.0,16.0,16.0,400,4.22581214318318,4.22581214318318,4.22581214318318,4.22581214318318,1514.50177697181,0.0,1.0
1999-04-09,16.5,16.5,16.5,16.5,500,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,1893.12722121477,0.0,1.0
1999-04-12,16.5,16.5,16.5,16.5,1100,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,4164.8798866725,0.0,1.0
1999-04-13,16.5,16.5,16.5,16.5,100,4.35786877265765,4.35786877265765,4.35786877265765,4.35786877265765,378.625444242954,0.0,1.0
1999-04-14,16.37,16.37,16.0,16.0,700,4.36315103783663,4.36315103783663,4.264533696114,4.264533696114,2626.31293315981,0.15,1.0
1999-04-15,15.75,16.0,15.75,16.0,4800,4.19790035711222,4.264533696114,4.19790035711222,4.264533696114,18009.0029702387,0.0,1.0
1999-04-16,15.75,15.75,15.5,15.5,9200,4.19790035711222,4.19790035711222,4.13126701811044,4.13126701811044,34517.2556929575,0.0,1.0
1999-04-19,15.75,16.87,15.75,16.0,9300,4.19790035711222,4.4964177158402,4.19790035711222,4.264533696114,34892.4432548374,0.0,1.0
1999-04-20,15.75,15.75,15.75,15.75,0,4.19790035711222,4.19790035711222,4.19790035711222,4.19790035711222,0,0.0,1.0
1999-04-21,15.62,15.62,15.62,15.62,3600,4.16325102083129,4.16325102083129,4.16325102083129,4.16325102083129,13506.752227679,0.0,1.0
1999-04-22,15.75,15.75,15.75,15.75,3250,4.19790035711222,4.19790035711222,4.19790035711222,4.19790035711222,12193.5957610991,0.0,1.0
1999-04-23,16.62,16.62,16.62,16.62,2900,4.42978437683841,4.42978437683841,4.42978437683841,4.42978437683841,10880.4392945192,0.0,1.0
1999-04-26,15.75,15.75,15.75,15.75,1300,4.19790035711222,4.19790035711222,4.19790035711222,4.19790035711222,4877.43830443964,0.0,1.0
1999-04-27,16.5,16.5,15.62,15.62,4250,4.39780037411756,4.39780037411756,4.16325102083129,4.16325102083129,15945.4713798988,0.0,1.0
1999-04-28,16.37,16.5,16.37,16.37,2000,4.36315103783663,4.39780037411756,4.36315103783663,4.36315103783663,7503.75123759946,0.0,1.0
1999-04-29,15.5,15.5,15.5,15.5,300,4.13126701811044,4.13126701811044,4.13126701811044,4.13126701811044,1125.56268563992,0.0,1.0
1999-04-30,16.37,16.37,15.75,15.75,2700,4.36315103783663,4.36315103783663,4.19790035711222,4.19790035711222,10130.0641707593,0.0,1.0
1999-05-03,16.37,16.37,16.37,16.37,3600,4.36315103783663,4.36315103783663,4.36315103783663,4.36315103783663,13506.752227679,0.0,1.0
1999-05-04,16.0,16.0,16.0,16.0,1100,4.264533696114,4.264533696114,4.264533696114,4.264533696114,4127.0631806797,0.0,1.0
1999-05-05,16.0,16.0,16.0,16.0,0,4.264533696114,4.264533696114,4.264533696114,4.264533696114,0,0.0,1.0
1999-05-06,15.5,16.0,15.5,15.75,3600,4.13126701811044,4.264533696114,4.13126701811044,4.19790035711222,13506.752227679,0.0,1.0
1999-05-07,16.12,16.12,16.12,16.12,200,4.29651769883485,4.29651769883485,4.29651769883485,4.29651769883485,750.375123759946,0.0,1.0
1999-05-10,16.0,16.0,15.25,16.0,4100,4.264533696114,4.264533696114,4.06463367910865,4.264533696114,15382.6900370789,0.0,1.0
1999-05-11,16.0,16.0,16.0,16.0,0,4.264533696114,4.264533696114,4.264533696114,4.264533696114,0,0.0,1.0
1999-05-12,16.0,16.0,16.0,16.0,0,4.264533696114,4.264533696114,4.264533696114,4.264533696114,0,0.0,1.0
1999-05-13,16.12,16.12,16.0,16.0,1400,4.29651769883485,4.29651769883485,4.264533696114,4.264533696114,5252.62586631962,0.0,1.0
1999-05-14,14.75,14.75,14.75,14.75,500,3.93136700110509,3.93136700110509,3.93136700110509,3.93136700110509,1875.93780939987,0.0,1.0
1999-05-17,15.5,15.5,15.5,15.5,2000,4.13126701811044,4.13126701811044,4.13126701811044,4.13126701811044,7503.75123759945,0.0,1.0
1999-05-18,15.37,15.37,15.0,15.0,1300,4.09661768182951,4.09661768182951,3.99800034010687,3.99800034010687,4877.43830443965,0.0,1.0
1999-05-19,15.0,15.62,15.0,15.62,2800,3.99800034010687,4.16325102083129,3.99800034010687,4.16325102083129,10505.2517326392,0.0,1.0
1999-05-20,15.0,15.0,15.0,15.0,0,3.99800034010687,3.99800034010687,3.99800034010687,3.99800034010687,0,0.0,1.0
1999-05-21,15.0,15.0,15.0,15.0,0,3.99800034010687,3.99800034010687,3.99800034010687,3.99800034010687,0,0.0,1.0
1999-05-24,15.0,15.0,15.0,15.0,300,3.99800034010687,3.99800034010687,3.99800034010687,3.99800034010687,1125.56268563992,0.0,1.0
1999-05-25,15.0,15.0,15.0,15.0,0,3.99800034010687,3.99800034010687,3.99800034010687,3.99800034010687,0,0.0,1.0
1999-05-26,15.06,15.62,15.06,15.62,700,4.0139923414673,4.16325102083129,4.0139923414673,4.16325102083129,2626.31293315981,0.0,1.0
1999-05-27,15.06,15.06,15.06,15.06,0,4.0139923414673,4.0139923414673,4.0139923414673,4.0139923414673,0,0.0,1.0
1999-05-28,14.75,14.75,14.75,14.75,1100,3.93136700110509,3.93136700110509,3.93136700110509,3.93136700110509,4127.0631806797,0.0,1.0
1999-06-01,15.75,15.75,15.75,15.75,1500,4.19790035711222,4.19790035711222,4.19790035711222,4.19790035711222,5627.81342819959,0.0,1.0
1999-06-02,15.12,15.25,15.12,15.25,800,4.02998434282773,4.06463367910865,4.02998434282773,4.06463367910865,3001.50049503978,0.0,1.0
1999-06-03,15.12,15.12,15.12,15.12,0,4.02998434282773,4.02998434282773,4.02998434282773,4.02998434282773,0,0.0,1.0
1999-06-04,15.12,15.12,15.12,15.12,0,4.02998434282773,4.02998434282773,4.02998434282773,4.02998434282773,0,0.0,1.0
1999-06-07,15.12,15.12,15.12,15.12,0,4.02998434282773,4.02998434282773,4.02998434282773,4.02998434282773,0,0.0,1.0
1999-06-08,15.25,15.25,14.87,14.87,700,4.06463367910865,4.06463367910865,3.96335100382595,3.96335100382595,2626.31293315981,0.0,1.0
1999-06-09,15.5,15.5,15.0,15.25,2900,4.13126701811044,4.13126701811044,3.99800034010687,4.06463367910865,10880.4392945192,0.0,1.0
1999-06-10,15.5,15.5,15.5,15.5,0,4.13126701811044,4.13126701811044,4.13126701811044,4.13126701811044,0,0.0,1.0
1999-06-11,14.75,15.0,14.75,15.0,1800,3.93136700110509,3.99800034010687,3.93136700110509,3.99800034010687,6753.37611383951,0.0,1.0
1999-06-14,15.37,15.37,15.25,15.25,700,4.09661768182951,4.09661768182951,4.06463367910865,4.06463367910865,2626.31293315981,0.0,1.0
1999-06-15,14.87,15.5,14.87,15.5,3700,3.96335100382595,4.13126701811044,3.96335100382595,4.13126701811044,13881.939789559,0.0,1.0
1999-06-16,15.0,15.0,15.0,15.0,600,3.99800034010687,3.99800034010687,3.99800034010687,3.99800034010687,2251.12537127984,0.0,1.0
1999-06-17,15.25,15.25,15.0,15.0,1200,4.06463367910865,4.06463367910865,3.99800034010687,3.99800034010687,4502.25074255968,0.0,1.0
1999-06-18,15.5,15.5,15.5,15.5,500,4.13126701811044,4.13126701811044,4.13126701811044,4.13126701811044,1875.93780939986,0.0,1.0
1999-06-21,14.75,14.87,14.75,14.87,1900,3.93136700110509,3.96335100382595,3.93136700110509,3.96335100382595,7128.56367571949,0.0,1.0
1999-06-22,14.5,14.62,14.5,14.62,1100,3.86473366210331,3.89671766482416,3.86473366210331,3.89671766482416,4127.0631806797,0.0,1.0
1999-06-23,14.5,14.5,14.5,14.5,0,3.86473366210331,3.86473366210331,3.86473366210331,3.86473366210331,0,0.0,1.0
1999-06-24,14.25,14.5,14.25,14.5,400,3.79810032310153,3.86473366210331,3.79810032310153,3.86473366210331,1500.75024751989,0.0,1.0
1999-06-25,14.25,14.25,14.12,14.12,1700,3.79810032310153,3.79810032310153,3.7634509868206,3.7634509868206,6378.18855195954,0.0,1.0
1999-06-28,14.25,14.25,14.25,14.25,0,3.79810032310153,3.79810032310153,3.79810032310153,3.79810032310153,0,0.0,1.0
1999-06-29,14.25,14.25,14.25,14.25,0,3.79810032310153,3.79810032310153,3.79810032310153,3.79810032310153,0,0.0,1.0
1999-06-30,15.25,15.25,15.25,15.25,600,4.06463367910865,4.06463367910865,4.06463367910865,4.06463367910865,2251.12537127984,0.0,1.0
1999-07-01,15.25,15.25,15.25,15.25,0,4.06463367910865,4.06463367910865,4.06463367910865,4.06463367910865,0,0.0,1.0
1999-07-02,15.0,15.25,15.0,15.25,200,3.99800034010687,4.06463367910865,3.99800034010687,4.06463367910865,750.375123759946,0.0,1.0
1999-07-06,15.25,15.25,15.25,15.25,600,4.06463367910865,4.06463367910865,4.06463367910865,4.06463367910865,2251.12537127984,0.0,1.0
1999-07-07,15.25,15.25,15.25,15.25,0,4.06463367910865,4.06463367910865,4.06463367910865,4.06463367910865,0,0.0,1.0
1999-07-08,15.25,15.25,14.75,14.75,900,4.06463367910865,4.06463367910865,3.93136700110509,3.93136700110509,3376.68805691976,0.0,1.0
1999-07-09,14.25,14.5,14.25,14.5,700,3.79810032310153,3.86473366210331,3.79810032310153,3.86473366210331,2626.31293315981,0.0,1.0
1999-07-12,14.5,14.5,14.5,14.5,300,3.86473366210331,3.86473366210331,3.86473366210331,3.86473366210331,1125.56268563992,0.0,1.0
1999-07-13,15.5,15.5,15.5,15.5,200,4.13126701811044,4.13126701811044,4.13126701811044,4.13126701811044,750.375123759945,0.0,1.0
1999-07-14,14.62,14.62,14.62,14.62,1100,3.93483193473318,3.93483193473318,3.93483193473318,3.93483193473318,4087.08688623839,0.143,1.0
1999-07-15,14.56,14.62,14.56,14.62,3500,3.91868351366041,3.93483193473318,3.91868351366041,3.93483193473318,13004.3673653039,0.0,1.0
1999-07-16,14.75,14.75,14.75,14.75,1100,3.96982018039087,3.96982018039087,3.96982018039087,3.96982018039087,4087.08688623838,0.0,1.0
1999-07-19,14.75,14.75,14.75,14.75,0,3.96982018039087,3.96982018039087,3.96982018039087,3.96982018039087,0,0.0,1.0
1999-07-20,14.75,14.75,14.75,14.75,0,3.96982018039087,3.96982018039087,3.96982018039087,3.96982018039087,0,0.0,1.0
1999-07-21,14.5,14.5,14.5,14.5,1100,3.90253509258763,3.90253509258763,3.90253509258763,3.90253509258763,4087.08688623838,0.0,1.0
1999-07-22,15.0,15.0,14.37,14.37,3500,4.0371052681941,4.0371052681941,3.86754684692995,3.86754684692995,13004.3673653039,0.0,1.0
1999-07-23,14.25,14.25,14.25,14.25,1100,3.8352500047844,3.8352500047844,3.8352500047844,3.8352500047844,4087.08688623838,0.0,1.0
1999-07-26,14.12,14.12,14.12,14.12,600,3.80026175912671,3.80026175912671,3.80026175912671,3.80026175912671,2229.32011976639,0.0,1.0
1999-07-27,14.12,14.5,14.12,14.5,2900,3.80026175912671,3.90253509258763,3.80026175912671,3.90253509258763,10775.0472455376,0.0,1.0
1999-07-28,14.0,14.12,14.0,14.12,1600,3.76796491698116,3.80026175912671,3.76796491698116,3.80026175912671,5944.85365271038,0.0,1.0
1999-07-29,14.25,14.25,14.0,14.0,2000,3.8352500047844,3.8352500047844,3.76796491698116,3.76796491698116,7431.06706588796,0.0,1.0
1999-07-30,14.06,14.06,14.0,14.0,4800,3.78411333805394,3.78411333805394,3.76796491698116,3.76796491698116,17834.5609581311,0.0,1.0
1999-08-02,14.75,14.75,14.75,14.75,100,3.96982018039087,3.96982018039087,3.96982018039087,3.96982018039087,371.553353294398,0.0,1.0
1999-08-03,14.75,14.75,14.25,14.75,5100,3.96982018039087,3.96982018039087,3.8352500047844,3.96982018039087,18949.2210180143,0.0,1.0
1999-08-04,14.0,14.0,14.0,14.0,300,3.76796491698116,3.76796491698116,3.76796491698116,3.76796491698116,1114.6600598832,0.0,1.0
1999-08-05,14.0,14.0,14.0,14.0,0,3.76796491698116,3.76796491698116,3.76796491698116,3.76796491698116,0,0.0,1.0
1999-08-06,14.0,14.0,14.0,14.0,0,3.76796491698116,3.76796491698116,3.76796491698116,3.76796491698116,0,0.0,1.0
1999-08-09,14.0,14.0,14.0,14.0,0,3.76796491698116,3.76796491698116,3.76796491698116,3.76796491698116,0,0.0,1.0
1999-08-10,14.0,14.0,14.0,14.0,0,3.76796491698116,3.76796491698116,3.76796491698116,3.76796491698116,0,0.0,1.0
1999-08-11,14.0,14.0,14.0,14.0,3400,3.76796491698116,3.76796491698116,3.76796491698116,3.76796491698116,12632.8140120096,0.0,1.0
1999-08-12,14.75,14.75,14.06,14.06,2800,3.96982018039087,3.96982018039087,3.78411333805394,3.78411333805394,10403.4938922431,0.0,1.0
1999-08-13,14.25,14.25,14.25,14.25,100,3.8352500047844,3.8352500047844,3.8352500047844,3.8352500047844,371.553353294398,0.0,1.0
1999-08-16,14.25,14.25,14.25,14.25,0,3.8352500047844,3.8352500047844,3.8352500047844,3.8352500047844,0,0.0,1.0
1999-08-17,14.25,14.25,14.25,14.25,0,3.8352500047844,3.8352500047844,3.8352500047844,3.8352500047844,0,0.0,1.0
1999-08-18,14.87,14.87,14.75,14.75,4250,4.00211702253642,4.00211702253642,3.96982018039087,3.96982018039087,15791.0175150119,0.0,1.0
1999-08-19,14.87,14.87,14.87,14.87,0,4.00211702253642,4.00211702253642,4.00211702253642,4.00211702253642,0,0.0,1.0
1999-08-20,14.62,15.0,14.5,14.5,3900,3.93483193473318,4.0371052681941,3.90253509258763,3.90253509258763,14490.5807784816,0.0,1.0
1999-08-23,14.25,14.62,14.25,14.62,700,3.8352500047844,3.93483193473318,3.8352500047844,3.93483193473318,2600.87347306079,0.0,1.0
1999-08-24,14.75,14.75,14.12,14.12,500,3.96982018039087,3.96982018039087,3.80026175912671,3.80026175912671,1857.76676647199,0.0,1.0
1999-08-25,14.12,14.12,14.12,14.12,1100,3.80026175912671,3.80026175912671,3.80026175912671,3.80026175912671,4087.08688623839,0.0,1.0
1999-08-26,14.75,14.75,14.12,14.12,1400,3.96982018039087,3.96982018039087,3.80026175912671,3.80026175912671,5201.74694612157,0.0,1.0
1999-08-27,14.06,14.06,14.06,14.06,1600,3.78411333805394,3.78411333805394,3.78411333805394,3.78411333805394,5944.85365271037,0.0,1.0
1999-08-30,14.06,14.06,14.06,14.06,0,3.78411333805394,3.78411333805394,3.78411333805394,3.78411333805394,0,0.0,1.0
1999-08-31,14.06,14.06,14.06,14.06,0,3.78411333805394,3.78411333805394,3.78411333805394,3.78411333805394,0,0.0,1.0
1999-09-01,14.06,14.06,14.06,14.06,0,3.78411333805394,3.78411333805394,3.78411333805394,3.78411333805394,0,0.0,1.0
1999-09-02,14.0,14.12,13.56,14.12,7700,3.76796491698116,3.80026175912671,3.64954316244747,3.80026175912671,28609.6082036687,0.0,1.0
1999-09-03,14.5,14.5,14.5,14.5,2600,3.90253509258763,3.90253509258763,3.90253509258763,3.90253509258763,9660.38718565436,0.0,1.0
1999-09-07,13.75,14.0,13.75,14.0,4000,3.70067982917793,3.76796491698116,3.70067982917793,3.76796491698116,14862.1341317759,0.0,1.0
1999-09-08,14.0,14.5,14.0,14.12,1400,3.76796491698116,3.90253509258763,3.76796491698116,3.80026175912671,5201.74694612158,0.0,1.0
1999-09-09,14.0,14.75,14.0,14.62,4100,3.76796491698116,3.96982018039087,3.76796491698116,3.93483193473318,15233.6874850703,0.0,1.0
1999-09-10,14.25,14.25,14.0,14.0,7100,3.8352500047844,3.8352500047844,3.76796491698116,3.76796491698116,26380.2880839023,0.0,1.0
1999-09-13,14.5,14.5,13.75,13.75,4250,3.90253509258763,3.90253509258763,3.70067982917793,3.70067982917793,15791.0175150119,0.0,1.0
1999-09-14,14.5,14.5,14.5,14.5,100,3.90253509258763,3.90253509258763,3.90253509258763,3.90253509258763,371.553353294399,0.0,1.0
1999-09-15,14.25,15.0,14.25,14.25,2900,3.8352500047844,4.0371052681941,3.8352500047844,3.8352500047844,10775.0472455375,0.0,1.0
1999-09-16,14.25,14.25,14.25,14.25,0,3.8352500047844,3.8352500047844,3.8352500047844,3.8352500047844,0,0.0,1.0
1999-09-17,14.25,14.25,14.0,14.0,5900,3.8352500047844,3.8352500047844,3.76796491698116,3.76796491698116,21921.6478443695,0.0,1.0
1999-09-20,14.5,14.5,13.75,14.5,5100,3.90253509258763,3.90253509258763,3.70067982917793,3.90253509258763,18949.2210180143,0.0,1.0
1999-09-21,13.75,14.25,13.75,13.75,10550,3.70067982917793,3.8352500047844,3.70067982917793,3.70067982917793,39198.878772559,0.0,1.0
1999-09-22,13.5,13.75,13.5,13.5,14300,3.63339474137469,3.70067982917793,3.63339474137469,3.63339474137469,53132.129521099,0.0,1.0
1999-09-23,13.5,13.5,13.5,13.5,0,3.63339474137469,3.63339474137469,3.63339474137469,3.63339474137469,0,0.0,1.0
1999-09-24,13.5,13.5,13.5,13.5,0,3.63339474137469,3.63339474137469,3.63339474137469,3.63339474137469,0,0.0,1.0
1999-09-27,14.25,14.25,14.25,14.25,100,3.8352500047844,3.8352500047844,3.8352500047844,3.8352500047844,371.553353294398,0.0,1.0
1999-09-28,14.25,14.25,14.25,14.25,0,3.8352500047844,3.8352500047844,3.8352500047844,3.8352500047844,0,0.0,1.0
1999-09-29,13.25,13.87,13.25,13.87,600,3.56610965357146,3.73297667132348,3.56610965357146,3.73297667132348,2229.32011976639,0.0,1.0
1999-09-30,13.25,13.25,13.25,13.25,0,3.56610965357146,3.56610965357146,3.56610965357146,3.56610965357146,0,0.0,1.0
1999-10-01,13.62,14.0,13.62,14.0,700,3.66569158352024,3.76796491698116,3.66569158352024,3.76796491698116,2600.87347306079,0.0,1.0
1999-10-04,13.25,13.25,13.25,13.25,1300,3.56610965357146,3.56610965357146,3.56610965357146,3.56610965357146,4830.19359282717,0.0,1.0
1999-10-05,14.37,14.37,13.37,14.0,2900,3.86754684692995,3.86754684692995,3.59840649571701,3.76796491698116,10775.0472455376,0.0,1.0
1999-10-06,13.5,13.5,13.5,13.5,400,3.63339474137469,3.63339474137469,3.63339474137469,3.63339474137469,1486.21341317759,0.0,1.0
1999-10-07,13.62,14.12,13.62,14.0,1900,3.66569158352024,3.80026175912671,3.66569158352024,3.76796491698116,7059.51371259358,0.0,1.0
1999-10-08,13.62,13.62,13.62,13.62,0,3.66569158352024,3.66569158352024,3.66569158352024,3.66569158352024,0,0.0,1.0
1999-10-11,13.62,13.62,13.62,13.62,0,3.66569158352024,3.66569158352024,3.66569158352024,3.66569158352024,0,0.0,1.0
1999-10-12,14.5,14.5,14.0,14.0,1400,3.90253509258763,3.90253509258763,3.76796491698116,3.76796491698116,5201.74694612158,0.0,1.0
1999-10-13,13.5,13.5,13.5,13.5,1600,3.63339474137469,3.63339474137469,3.63339474137469,3.63339474137469,5944.85365271038,0.0,1.0
1999-10-14,13.31,13.31,13.31,13.31,0,3.62262912732617,3.62262912732617,3.62262912732617,3.62262912732617,0,0.15,1.0
1999-10-15,13.0,13.5,13.0,13.5,3100,3.53825534599852,3.67434209007538,3.53825534599852,3.67434209007538,11389.7941383954,0.0,1.0
1999-10-18,13.0,13.0,13.0,13.0,0,3.53825534599852,3.53825534599852,3.53825534599852,3.53825534599852,0,0.0,1.0
1999-10-19,14.0,14.0,14.0,14.0,1900,3.81042883415225,3.81042883415225,3.81042883415225,3.81042883415225,6980.84156869394,0.0,1.0
1999-10-20,13.06,13.06,13.0,13.0,400,3.55458575528774,3.55458575528774,3.53825534599852,3.53825534599852,1469.65085656715,0.0,1.0
1999-10-21,13.06,13.06,13.06,13.06,0,3.55458575528774,3.55458575528774,3.55458575528774,3.55458575528774,0,0.0,1.0
1999-10-22,13.06,13.06,13.06,13.06,0,3.55458575528774,3.55458575528774,3.55458575528774,3.55458575528774,0,0.0,1.0
1999-10-25,13.06,13.06,13.06,13.06,0,3.55458575528774,3.55458575528774,3.55458575528774,3.55458575528774,0,0.0,1.0
1999-10-26,13.5,13.5,13.5,13.5,800,3.67434209007538,3.67434209007538,3.67434209007538,3.67434209007538,2939.30171313429,0.0,1.0
1999-10-27,13.87,13.87,13.75,13.75,5900,3.77504628069226,3.77504628069226,3.74238546211381,3.74238546211381,21677.3501343654,0.0,1.0
1999-10-28,13.87,13.87,13.87,13.87,0,3.77504628069226,3.77504628069226,3.77504628069226,3.77504628069226,0,0.0,1.0
1999-10-29,14.12,14.12,14.0,14.0,1100,3.8430896527307,3.8430896527307,3.81042883415225,3.81042883415225,4041.53985555964,0.0,1.0
1999-11-01,14.0,14.0,14.0,14.0,200,3.81042883415225,3.81042883415225,3.81042883415225,3.81042883415225,734.825428283572,0.0,1.0
1999-11-02,14.25,14.25,14.0,14.0,2700,3.87847220619068,3.87847220619068,3.81042883415225,3.81042883415225,9920.14328182823,0.0,1.0
1999-11-03,14.06,14.12,14.06,14.06,3800,3.82675924344147,3.8430896527307,3.82675924344147,3.82675924344147,13961.6831373879,0.0,1.0
1999-11-04,14.31,14.31,14.06,14.25,3700,3.89480261547991,3.89480261547991,3.82675924344147,3.87847220619068,13594.2704232461,0.0,1.0
1999-11-05,14.75,14.75,14.25,14.25,2000,4.01455895026755,4.01455895026755,3.87847220619068,3.87847220619068,7348.25428283572,0.0,1.0
1999-11-08,14.12,14.5,14.06,14.5,6200,3.8430896527307,3.94651557822911,3.82675924344147,3.94651557822911,22779.5882767907,0.0,1.0
1999-11-09,14.37,14.5,14.25,14.25,15600,3.91113302476913,3.94651557822911,3.87847220619068,3.87847220619068,57316.3834061186,0.0,1.0
1999-11-10,14.31,14.31,14.31,14.31,700,3.89480261547991,3.89480261547991,3.89480261547991,3.89480261547991,2571.8889989925,0.0,1.0
1999-11-11,14.31,14.31,14.31,14.31,700,3.89480261547991,3.89480261547991,3.89480261547991,3.89480261547991,2571.8889989925,0.0,1.0
1999-11-12,14.37,14.37,14.37,14.37,600,3.91113302476913,3.91113302476913,3.91113302476913,3.91113302476913,2204.47628485072,0.0,1.0
1999-11-15,14.37,14.37,14.37,14.37,100,3.91113302476913,3.91113302476913,3.91113302476913,3.91113302476913,367.412714141786,0.0,1.0
1999-11-16,14.56,14.62,14.5,14.62,9650,3.96284598751834,3.97917639680756,3.94651557822911,3.97917639680756,35455.3269146824,0.0,1.0
1999-11-17,14.62,14.62,14.5,14.5,1800,3.97917639680756,3.97917639680756,3.94651557822911,3.94651557822911,6613.42885455216,0.0,1.0
1999-11-18,14.56,14.87,14.56,14.87,400,3.96284598751834,4.04721976884599,3.96284598751834,4.04721976884599,1469.65085656714,0.0,1.0
1999-11-19,14.75,14.75,14.5,14.56,4600,4.01455895026755,4.01455895026755,3.94651557822911,3.96284598751834,16900.9848505222,0.0,1.0
1999-11-22,14.94,15.25,14.62,15.0,8800,4.06627191301676,4.15064569434441,3.97917639680756,4.08260232230598,32332.3188444772,0.0,1.0
1999-11-23,14.94,14.94,14.94,14.94,0,4.06627191301676,4.06627191301676,4.06627191301676,4.06627191301676,0,0.0,1.0
1999-11-24,15.0,15.25,14.75,14.75,10300,4.08260232230598,4.15064569434441,4.01455895026755,4.01455895026755,37843.509556604,0.0,1.0
1999-11-26,14.87,15.12,14.87,15.12,5000,4.04721976884599,4.11526314088443,4.04721976884599,4.11526314088443,18370.6357070893,0.0,1.0
1999-11-29,14.87,14.87,14.87,14.87,0,4.04721976884599,4.04721976884599,4.04721976884599,4.04721976884599,0,0.0,1.0
1999-11-30,15.5,15.5,15.0,15.0,9300,4.21868906638285,4.21868906638285,4.08260232230598,4.08260232230598,34169.3824151861,0.0,1.0
1999-12-01,14.94,15.87,14.87,15.87,3100,4.06627191301676,4.31939325699973,4.04721976884599,4.31939325699973,11389.7941383954,0.0,1.0
1999-12-02,14.94,14.94,14.94,14.94,0,4.06627191301676,4.06627191301676,4.06627191301676,4.06627191301676,0,0.0,1.0
1999-12-03,14.94,14.94,14.94,14.94,0,4.06627191301676,4.06627191301676,4.06627191301676,4.06627191301676,0,0.0,1.0
1999-12-06,14.94,14.94,14.94,14.94,0,4.06627191301676,4.06627191301676,4.06627191301676,4.06627191301676,0,0.0,1.0
1999-12-07,14.87,14.87,14.75,14.75,3250,4.04721976884599,4.04721976884599,4.01455895026755,4.01455895026755,11940.9132096081,0.0,1.0
1999-12-08,15.0,15.0,15.0,15.0,300,4.08260232230598,4.08260232230598,4.08260232230598,4.08260232230598,1102.23814242536,0.0,1.0
1999-12-09,15.0,15.0,15.0,15.0,600,4.08260232230598,4.08260232230598,4.08260232230598,4.08260232230598,2204.47628485072,0.0,1.0
1999-12-10,14.87,15.06,14.87,15.0,14750,4.04721976884599,4.0989327315952,4.04721976884599,4.08260232230598,54193.3753359135,0.0,1.0
1999-12-13,14.87,14.87,14.87,14.87,7550,4.04721976884599,4.04721976884599,4.04721976884599,4.04721976884599,27739.6599177049,0.0,1.0
1999-12-14,14.87,14.87,14.87,14.87,0,4.04721976884599,4.04721976884599,4.04721976884599,4.04721976884599,0,0.0,1.0
1999-12-15,14.87,14.87,14.87,14.87,0,4.04721976884599,4.04721976884599,4.04721976884599,4.04721976884599,0,0.0,1.0
1999-12-16,14.87,14.87,14.87,14.87,3500,4.04721976884599,4.04721976884599,4.04721976884599,4.04721976884599,12859.4449949625,0.0,1.0
1999-12-17,14.87,14.87,14.87,14.87,0,4.04721976884599,4.04721976884599,4.04721976884599,4.04721976884599,0,0.0,1.0
1999-12-20,14.87,14.94,14.87,14.87,8900,4.04721976884599,4.06627191301676,4.04721976884599,4.04721976884599,32699.731558619,0.0,1.0
1999-12-21,14.87,14.87,14.87,14.87,0,4.04721976884599,4.04721976884599,4.04721976884599,4.04721976884599,0,0.0,1.0
1999-12-22,14.81,14.81,14.81,14.81,1800,4.03088935955677,4.03088935955677,4.03088935955677,4.03088935955677,6613.42885455215,0.0,1.0
1999-12-23,14.81,14.81,14.81,14.81,0,4.03088935955677,4.03088935955677,4.03088935955677,4.03088935955677,0,0.0,1.0
1999-12-27,14.81,14.81,14.81,14.81,3900,4.03088935955677,4.03088935955677,4.03088935955677,4.03088935955677,14329.0958515297,0.0,1.0
1999-12-28,14.56,14.87,14.56,14.81,14150,3.96284598751834,4.04721976884599,3.96284598751834,4.03088935955677,51988.8990510627,0.0,1.0
1999-12-29,14.62,14.62,14.62,14.62,400,3.97917639680756,3.97917639680756,3.97917639680756,3.97917639680756,1469.65085656715,0.0,1.0
1999-12-30,14.75,15.0,14.62,14.75,17700,4.01455895026755,4.08260232230598,3.97917639680756,4.01455895026755,65032.0504030961,0.0,1.0
1999-12-31,15.09,16.81,14.75,14.75,27650,4.10709793623982,4.57523633586423,4.01455895026755,4.01455895026755,101589.615460204,0.0,1.0
2000-01-03,15.25,15.25,15.25,15.25,200,4.15064569434441,4.15064569434441,4.15064569434441,4.15064569434441,734.825428283573,0.0,1.0
2000-01-04,15.25,15.25,15.25,15.25,400,4.15064569434441,4.15064569434441,4.15064569434441,4.15064569434441,1469.65085656715,0.0,1.0
2000-01-05,15.0,15.0,15.0,15.0,400,4.08260232230598,4.08260232230598,4.08260232230598,4.08260232230598,1469.65085656715,0.0,1.0
2000-01-06,15.0,15.0,15.0,15.0,13300,4.08260232230598,4.08260232230598,4.08260232230598,4.08260232230598,48865.8909808576,0.0,1.0
2000-01-07,14.75,14.75,14.62,14.62,2800,4.01455895026755,4.01455895026755,3.97917639680756,3.97917639680756,10287.55599597,0.0,1.0
2000-01-10,14.25,14.25,14.25,14.25,100,3.87847220619068,3.87847220619068,3.87847220619068,3.87847220619068,367.412714141786,0.0,1.0
2000-01-11,14.5,14.5,14.25,14.25,1100,3.94651557822911,3.94651557822911,3.87847220619068,3.87847220619068,4041.53985555965,0.0,1.0
2000-01-12,14.5,14.5,14.5,14.5,100,3.94651557822911,3.94651557822911,3.94651557822911,3.94651557822911,367.412714141787,0.0,1.0
2000-01-13,14.75,14.75,14.5,14.5,900,4.05538497349061,4.05538497349061,3.98664963495687,3.98664963495687,3273.42535586054,0.15,1.0
2000-01-14,14.75,14.75,14.75,14.75,300,4.05538497349061,4.05538497349061,4.05538497349061,4.05538497349061,1091.14178528685,0.0,1.0
2000-01-18,14.37,14.37,13.75,14.12,5450,3.95090725891932,3.95090725891932,3.78044361935565,3.88217192038558,19822.4090993778,0.0,1.0
2000-01-19,13.75,13.75,13.75,13.75,700,3.78044361935565,3.78044361935565,3.78044361935565,3.78044361935565,2545.99749900265,0.0,1.0
2000-01-20,13.75,13.75,13.75,13.75,6700,3.78044361935565,3.78044361935565,3.78044361935565,3.78044361935565,24368.8332047396,0.0,1.0
2000-01-21,13.87,13.87,13.87,13.87,1100,3.81343658185185,3.81343658185185,3.81343658185185,3.81343658185185,4000.85321271844,0.0,1.0
2000-01-24,13.75,13.75,13.75,13.75,400,3.78044361935565,3.78044361935565,3.78044361935565,3.78044361935565,1454.8557137158,0.0,1.0
2000-01-25,13.75,13.75,13.75,13.75,0,3.78044361935565,3.78044361935565,3.78044361935565,3.78044361935565,0,0.0,1.0
2000-01-26,14.0,14.5,14.0,14.5,1200,3.84917895788939,3.98664963495687,3.84917895788939,3.98664963495687,4364.56714114739,0.0,1.0
2000-01-27,14.0,14.5,14.0,14.0,1800,3.84917895788939,3.98664963495687,3.84917895788939,3.84917895788939,6546.85071172109,0.0,1.0
2000-01-28,14.12,14.37,14.12,14.37,8300,3.88217192038558,3.95090725891932,3.88217192038558,3.95090725891932,30188.2560596028,0.0,1.0
2000-01-31,13.87,14.12,13.75,14.0,12950,3.81343658185185,3.88217192038558,3.78044361935565,3.84917895788939,47100.9537315489,0.0,1.0
2000-02-01,14.0,14.12,14.0,14.12,6550,3.84917895788939,3.88217192038558,3.84917895788939,3.88217192038558,23823.2623120962,0.0,1.0
2000-02-02,14.0,14.0,14.0,14.0,2400,3.84917895788939,3.84917895788939,3.84917895788939,3.84917895788939,8729.13428229479,0.0,1.0
2000-02-03,14.0,14.0,13.87,13.87,4900,3.84917895788939,3.84917895788939,3.81343658185185,3.81343658185185,17821.9824930185,0.0,1.0
2000-02-04,14.0,14.0,14.0,14.0,100,3.84917895788939,3.84917895788939,3.84917895788939,3.84917895788939,363.713928428949,0.0,1.0
2000-02-07,14.12,14.5,14.12,14.5,4600,3.88217192038558,3.98664963495687,3.88217192038558,3.98664963495687,16730.8407077317,0.0,1.0
2000-02-08,14.12,14.5,14.12,14.5,5600,3.88217192038558,3.98664963495687,3.88217192038558,3.98664963495687,20367.9799920212,0.0,1.0
2000-02-09,14.19,14.19,14.12,14.12,9850,3.90141781517503,3.90141781517503,3.88217192038558,3.88217192038558,35825.8219502515,0.0,1.0
2000-02-10,14.25,14.62,14.12,14.12,31600,3.91791429642313,4.01964259745306,3.88217192038558,3.88217192038558,114933.601383548,0.0,1.0
2000-02-11,14.25,14.25,14.25,14.25,0,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,0,0.0,1.0
2000-02-14,14.25,14.25,14.25,14.25,0,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,0,0.0,1.0
2000-02-15,14.25,14.25,14.19,14.19,14750,3.91791429642313,3.91791429642313,3.90141781517503,3.90141781517503,53647.80444327,0.0,1.0
2000-02-16,14.19,14.62,14.19,14.62,2400,3.90141781517503,4.01964259745306,3.90141781517503,4.01964259745306,8729.13428229479,0.0,1.0
2000-02-17,14.25,14.25,14.06,14.19,1400,3.91791429642313,3.91791429642313,3.86567543913749,3.90141781517503,5091.99499800529,0.0,1.0
2000-02-18,14.25,14.25,14.25,14.25,0,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,0,0.0,1.0
2000-02-22,14.25,14.25,14.25,14.25,5350,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,19458.6951709488,0.0,1.0
2000-02-23,14.25,14.25,14.25,14.25,0,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,0,0.0,1.0
2000-02-24,14.25,14.25,14.25,14.25,0,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,0,0.0,1.0
2000-02-25,14.25,14.25,14.19,14.19,1600,3.91791429642313,3.91791429642313,3.90141781517503,3.90141781517503,5819.42285486319,0.0,1.0
2000-02-28,14.25,14.25,14.25,14.25,0,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,0,0.0,1.0
2000-02-29,14.25,14.31,14.06,14.25,19050,3.91791429642313,3.93441077767123,3.86567543913749,3.91791429642313,69287.5033657149,0.0,1.0
2000-03-01,14.25,14.25,14.25,14.25,0,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,0,0.0,1.0
2000-03-02,14.5,14.5,14.5,14.5,100,3.98664963495687,3.98664963495687,3.98664963495687,3.98664963495687,363.713928428949,0.0,1.0
2000-03-03,14.31,14.31,14.25,14.25,5000,3.93441077767123,3.93441077767123,3.91791429642313,3.91791429642313,18185.6964214475,0.0,1.0
2000-03-06,14.31,14.31,14.31,14.31,0,3.93441077767123,3.93441077767123,3.93441077767123,3.93441077767123,0,0.0,1.0
2000-03-07,14.25,14.25,14.25,14.25,17250,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,62740.6526539938,0.0,1.0
2000-03-08,14.25,14.25,14.25,14.25,3600,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,13093.7014234422,0.0,1.0
2000-03-09,14.0,14.31,14.0,14.31,15750,3.84917895788939,3.93441077767123,3.84917895788939,3.93441077767123,57284.9437275595,0.0,1.0
2000-03-10,14.06,14.25,14.06,14.25,5000,3.86567543913749,3.91791429642313,3.86567543913749,3.91791429642313,18185.6964214475,0.0,1.0
2000-03-13,14.06,14.06,14.06,14.06,200,3.86567543913749,3.86567543913749,3.86567543913749,3.86567543913749,727.427856857899,0.0,1.0
2000-03-14,14.06,14.06,14.06,14.06,0,3.86567543913749,3.86567543913749,3.86567543913749,3.86567543913749,0,0.0,1.0
2000-03-15,14.12,14.25,14.12,14.25,1500,3.88217192038558,3.91791429642313,3.88217192038558,3.91791429642313,5455.70892643425,0.0,1.0
2000-03-16,14.12,14.12,14.12,14.12,0,3.88217192038558,3.88217192038558,3.88217192038558,3.88217192038558,0,0.0,1.0
2000-03-17,14.25,14.25,14.25,14.25,900,3.91791429642313,3.91791429642313,3.91791429642313,3.91791429642313,3273.42535586054,0.0,1.0
2000-03-20,14.62,14.62,14.44,14.44,75800,4.01964259745306,4.01964259745306,3.97015315370877,3.97015315370877,275695.157749144,0.0,1.0
2000-03-21,14.87,14.87,14.75,14.75,700,4.0883779359868,4.0883779359868,4.05538497349061,4.05538497349061,2545.99749900265,0.0,1.0
2000-03-22,15.44,15.44,14.87,15.0,4250,4.24509450784373,4.24509450784373,4.0883779359868,4.12412031202435,15457.8419582303,0.0,1.0
2000-03-23,15.75,15.75,15.25,15.44,2600,4.33032632762556,4.33032632762556,4.19285565055809,4.24509450784373,9456.56213915269,0.0,1.0
2000-03-24,16.0,16.0,15.87,15.87,700,4.3990616661593,4.3990616661593,4.36331929012176,4.36331929012176,2545.99749900265,0.0,1.0
2000-03-27,16.0,16.0,15.87,15.87,1400,4.3990616661593,4.3990616661593,4.36331929012176,4.36331929012176,5091.9949980053,0.0,1.0
2000-03-28,15.87,16.25,15.87,16.0,41500,4.36331929012176,4.46779700469304,4.36331929012176,4.3990616661593,150941.280298014,0.0,1.0
2000-03-29,16.0,16.0,16.0,16.0,1100,4.3990616661593,4.3990616661593,4.3990616661593,4.3990616661593,4000.85321271845,0.0,1.0
2000-03-30,16.75,16.75,16.0,16.0,7000,4.60526768176052,4.60526768176052,4.3990616661593,4.3990616661593,25459.9749900265,0.0,1.0
2000-03-31,17.12,18.0,16.75,16.75,5450,4.70699598279045,4.94894437442922,4.60526768176052,4.60526768176052,19822.4090993778,0.0,1.0
2000-04-03,17.37,17.37,17.37,17.37,700,4.77573132132419,4.77573132132419,4.77573132132419,4.77573132132419,2545.99749900265,0.0,1.0
2000-04-04,17.0,17.37,17.0,17.37,1100,4.67400302029426,4.77573132132419,4.67400302029426,4.77573132132419,4000.85321271844,0.0,1.0
2000-04-05,17.0,17.0,17.0,17.0,0,4.67400302029426,4.67400302029426,4.67400302029426,4.67400302029426,0,0.0,1.0
2000-04-06,16.75,16.75,16.75,16.75,2700,4.60526768176052,4.60526768176052,4.60526768176052,4.60526768176052,9820.27606758164,0.0,1.0
2000-04-07,16.81,16.81,16.75,16.75,10750,4.62176416300862,4.62176416300862,4.60526768176052,4.60526768176052,39099.2473061121,0.0,1.0
2000-04-10,16.5,16.75,16.5,16.75,1500,4.53653234322678,4.60526768176052,4.53653234322678,4.60526768176052,5455.70892643424,0.0,1.0
2000-04-11,16.31,16.56,16.25,16.5,12950,4.48429348594114,4.55302882447488,4.46779700469304,4.53653234322678,47100.953731549,0.0,1.0
2000-04-12,16.0,16.0,16.0,16.0,600,4.3990616661593,4.3990616661593,4.3990616661593,4.3990616661593,2182.2835705737,0.0,1.0
2000-04-13,15.75,15.87,15.75,15.87,18450,4.33032632762556,4.36331929012176,4.33032632762556,4.36331929012176,67105.2197951412,0.0,1.0
2000-04-14,15.5,15.81,15.5,15.75,8000,4.30283219221207,4.38888883605631,4.30283219221207,4.3722327114413,28818.2281950094,0.15,1.0
2000-04-17,15.5,15.5,15.5,15.5,600,4.30283219221207,4.30283219221207,4.30283219221207,4.30283219221207,2161.36711462571,0.0,1.0
2000-04-18,15.62,15.62,15.62,15.62,500,4.3361444414421,4.3361444414421,4.3361444414421,4.3361444414421,1801.13926218809,0.0,1.0
2000-04-19,15.62,16.37,15.62,16.0,2500,4.3361444414421,4.54434599912978,4.3361444414421,4.44163323067052,9005.69631094044,0.0,1.0
2000-04-20,15.62,15.62,15.62,15.62,500,4.3361444414421,4.3361444414421,4.3361444414421,4.3361444414421,1801.13926218809,0.0,1.0
2000-04-24,15.62,15.62,15.62,15.62,0,4.3361444414421,4.3361444414421,4.3361444414421,4.3361444414421,0,0.0,1.0
2000-04-25,16.12,16.12,15.62,15.62,3000,4.47494547990055,4.47494547990055,4.3361444414421,4.3361444414421,10806.8355731285,0.0,1.0
2000-04-26,16.12,16.12,16.12,16.12,300,4.47494547990055,4.47494547990055,4.47494547990055,4.47494547990055,1080.68355731285,0.0,1.0
2000-04-27,15.75,15.75,15.5,15.62,8100,4.3722327114413,4.3722327114413,4.30283219221207,4.3361444414421,29178.456047447,0.0,1.0
2000-04-28,15.56,15.56,15.5,15.5,5800,4.31948831682708,4.31948831682708,4.30283219221207,4.30283219221207,20893.2154413818,0.0,1.0
2000-05-01,15.56,15.56,15.56,15.56,0,4.31948831682708,4.31948831682708,4.31948831682708,4.31948831682708,0,0.0,1.0
2000-05-02,15.25,15.62,15.25,15.62,600,4.23343167298284,4.3361444414421,4.23343167298284,4.3361444414421,2161.36711462571,0.0,1.0
2000-05-03,15.25,15.25,15.25,15.25,200,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,720.455704875236,0.0,1.0
2000-05-04,15.25,15.25,15.25,15.25,2400,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,8645.46845850283,0.0,1.0
2000-05-05,15.25,15.25,15.25,15.25,6450,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,23234.6964822264,0.0,1.0
2000-05-08,15.25,15.25,15.25,15.25,0,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,0,0.0,1.0
2000-05-09,15.25,15.25,15.25,15.25,500,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,1801.13926218809,0.0,1.0
2000-05-10,15.25,15.25,15.25,15.25,3100,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,11167.0634255662,0.0,1.0
2000-05-11,15.5,15.5,15.5,15.5,2600,4.30283219221207,4.30283219221207,4.30283219221207,4.30283219221207,9365.92416337806,0.0,1.0
2000-05-12,15.25,15.25,15.25,15.25,7800,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,28097.7724901342,0.0,1.0
2000-05-15,15.25,15.25,15.25,15.25,0,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,0,0.0,1.0
2000-05-16,15.25,15.37,15.25,15.25,2700,4.23343167298284,4.26674392221287,4.23343167298284,4.23343167298284,9726.15201581568,0.0,1.0
2000-05-17,15.25,15.25,15.25,15.25,200,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,720.455704875236,0.0,1.0
2000-05-18,15.25,15.25,15.25,15.25,0,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,0,0.0,1.0
2000-05-19,15.25,15.25,15.25,15.25,800,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,2881.82281950094,0.0,1.0
2000-05-22,15.25,15.25,15.25,15.25,0,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,0,0.0,1.0
2000-05-23,15.25,15.25,15.25,15.25,0,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,0,0.0,1.0
2000-05-24,15.25,15.25,15.25,15.25,0,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,0,0.0,1.0
2000-05-25,15.25,15.25,15.25,15.25,0,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,0,0.0,1.0
2000-05-26,15.25,15.25,15.25,15.25,0,4.23343167298284,4.23343167298284,4.23343167298284,4.23343167298284,0,0.0,1.0
2000-05-30,15.56,15.56,15.37,15.37,10000,4.31948831682708,4.31948831682708,4.26674392221287,4.26674392221287,36022.7852437618,0.0,1.0
2000-05-31,15.5,15.5,15.5,15.5,1500,4.30283219221207,4.30283219221207,4.30283219221207,4.30283219221207,5403.41778656426,0.0,1.0
2000-06-01,15.62,15.62,15.62,15.62,1100,4.3361444414421,4.3361444414421,4.3361444414421,4.3361444414421,3962.50637681379,0.0,1.0
2000-06-02,15.75,15.75,15.75,15.75,1600,4.3722327114413,4.3722327114413,4.3722327114413,4.3722327114413,5763.64563900188,0.0,1.0
2000-06-05,15.75,15.75,15.75,15.75,100,4.3722327114413,4.3722327114413,4.3722327114413,4.3722327114413,360.227852437617,0.0,1.0
2000-06-06,15.69,15.69,15.69,15.69,1100,4.35557658682628,4.35557658682628,4.35557658682628,4.35557658682628,3962.50637681379,0.0,1.0
2000-06-07,15.5,15.5,15.5,15.5,1500,4.30283219221207,4.30283219221207,4.30283219221207,4.30283219221207,5403.41778656426,0.0,1.0
2000-06-08,15.62,15.62,15.5,15.5,1200,4.3361444414421,4.3361444414421,4.30283219221207,4.30283219221207,4322.73422925141,0.0,1.0
2000-06-09,15.62,15.62,15.56,15.56,900,4.3361444414421,4.3361444414421,4.31948831682708,4.31948831682708,3242.05067193856,0.0,1.0
2000-06-12,15.56,15.56,15.56,15.56,800,4.31948831682708,4.31948831682708,4.31948831682708,4.31948831682708,2881.82281950094,0.0,1.0
2000-06-13,15.75,15.75,15.62,15.62,6800,4.3722327114413,4.3722327114413,4.3361444414421,4.3361444414421,24495.493965758,0.0,1.0
2000-06-14,15.56,15.56,15.56,15.56,500,4.31948831682708,4.31948831682708,4.31948831682708,4.31948831682708,1801.13926218809,0.0,1.0
2000-06-15,15.56,15.56,15.56,15.56,200,4.31948831682708,4.31948831682708,4.31948831682708,4.31948831682708,720.455704875236,0.0,1.0
2000-06-16,15.81,15.81,15.75,15.75,1700,4.38888883605631,4.38888883605631,4.3722327114413,4.3722327114413,6123.8734914395,0.0,1.0
2000-06-19,15.81,15.81,15.81,15.81,0,4.38888883605631,4.38888883605631,4.38888883605631,4.38888883605631,0,0.0,1.0
2000-06-20,15.81,15.81,15.81,15.81,0,4.38888883605631,4.38888883605631,4.38888883605631,4.38888883605631,0,0.0,1.0
2000-06-21,15.81,15.81,15.81,15.81,0,4.38888883605631,4.38888883605631,4.38888883605631,4.38888883605631,0,0.0,1.0
2000-06-22,15.62,15.75,15.62,15.75,8000,4.3361444414421,4.3722327114413,4.3361444414421,4.3722327114413,28818.2281950094,0.0,1.0
2000-06-23,15.62,15.62,15.62,15.62,0,4.3361444414421,4.3361444414421,4.3361444414421,4.3361444414421,0,0.0,1.0
2000-06-26,15.81,15.81,15.62,15.62,6350,4.38888883605631,4.38888883605631,4.3361444414421,4.3361444414421,22874.4686297887,0.0,1.0
2000-06-27,16.5,16.5,16.0,16.0,3700,4.58043426912898,4.58043426912898,4.44163323067052,4.44163323067052,13328.4305401918,0.0,1.0
2000-06-28,16.56,16.56,16.5,16.5,6450,4.59709039374399,4.59709039374399,4.58043426912898,4.58043426912898,23234.6964822263,0.0,1.0
2000-06-29,18.0,18.0,16.62,16.62,10000,4.99683738450434,4.99683738450434,4.61374651835901,4.61374651835901,36022.7852437618,0.0,1.0
2000-06-30,21.75,21.75,18.0,18.0,18450,6.03784517294274,6.03784517294274,4.99683738450434,4.99683738450434,66462.0387747405,0.0,1.0
2000-07-03,19.0,20.5,18.5,20.5,4250,5.27443946142125,5.69084257679661,5.13563842296279,5.69084257679661,15309.6837285987,0.0,1.0
2000-07-05,18.62,20.37,18.62,19.25,10200,5.16895067219282,5.65475430679741,5.16895067219282,5.34383998065047,36743.240948637,0.0,1.0
2000-07-06,18.87,19.37,18.87,19.37,400,5.23835119142205,5.3771522298805,5.23835119142205,5.3771522298805,1440.91140975047,0.0,1.0
2000-07-07,18.87,18.87,18.87,18.87,0,5.23835119142205,5.23835119142205,5.23835119142205,5.23835119142205,0,0.0,1.0
2000-07-10,18.87,18.87,18.87,18.87,0,5.23835119142205,5.23835119142205,5.23835119142205,5.23835119142205,0,0.0,1.0
2000-07-11,17.75,19.25,17.75,18.75,8900,4.92743686527511,5.34383998065047,4.92743686527511,5.20503894219202,32060.278866948,0.0,1.0
2000-07-12,17.37,17.5,17.37,17.5,1100,4.82194807604669,4.85803634604588,4.82194807604669,4.85803634604588,3962.50637681379,0.0,1.0
2000-07-13,17.37,17.37,17.37,17.37,0,4.82194807604669,4.82194807604669,4.82194807604669,4.82194807604669,0,0.0,1.0
2000-07-14,17.19,17.19,17.19,17.19,0,4.81362001373918,4.81362001373918,4.81362001373918,4.81362001373918,0,0.15,1.0
2000-07-17,16.75,17.75,16.37,17.75,17700,4.69040926295121,4.97043369656023,4.58399997817978,4.97043369656023,63208.7699343868,0.0,1.0
2000-07-18,16.75,16.75,16.75,16.75,0,4.69040926295121,4.69040926295121,4.69040926295121,4.69040926295121,0,0.0,1.0
2000-07-19,16.75,16.75,16.75,16.75,0,4.69040926295121,4.69040926295121,4.69040926295121,4.69040926295121,0,0.0,1.0
2000-07-20,16.75,16.75,16.75,16.75,0,4.69040926295121,4.69040926295121,4.69040926295121,4.69040926295121,0,0.0,1.0
2000-07-21,16.75,16.75,16.5,16.5,200,4.69040926295121,4.69040926295121,4.62040315454895,4.62040315454895,714.223389089117,0.0,1.0
2000-07-24,16.75,16.75,16.75,16.75,200,4.69040926295121,4.69040926295121,4.69040926295121,4.69040926295121,714.223389089117,0.0,1.0
2000-07-25,16.75,16.75,16.75,16.75,300,4.69040926295121,4.69040926295121,4.69040926295121,4.69040926295121,1071.33508363368,0.0,1.0
2000-07-26,16.5,16.5,16.5,16.5,500,4.62040315454895,4.62040315454895,4.62040315454895,4.62040315454895,1785.55847272279,0.0,1.0
2000-07-27,16.5,16.5,16.5,16.5,0,4.62040315454895,4.62040315454895,4.62040315454895,4.62040315454895,0,0.0,1.0
2000-07-28,15.37,16.5,14.37,16.5,9850,4.30397554457075,4.62040315454895,4.02395111096172,4.62040315454895,35175.501912639,0.0,1.0
2000-07-31,14.75,15.37,14.5,14.5,2000,4.13036039573315,4.30397554457075,4.0603542873309,4.0603542873309,7142.23389089118,0.0,1.0
2000-08-01,15.12,15.12,15.12,15.12,300,4.23396943616849,4.23396943616849,4.23396943616849,4.23396943616849,1071.33508363368,0.0,1.0
2000-08-02,15.62,15.62,14.87,15.0,6350,4.37398165297301,4.37398165297301,4.16396332776624,4.20036650413541,22676.5926035795,0.0,1.0
2000-08-03,14.75,15.37,14.75,15.37,7550,4.13036039573315,4.30397554457075,4.13036039573315,4.30397554457075,26961.9329381142,0.0,1.0
2000-08-04,14.75,14.75,14.75,14.75,1100,4.13036039573315,4.13036039573315,4.13036039573315,4.13036039573315,3928.22863999015,0.0,1.0
2000-08-07,14.75,14.75,14.75,14.75,100,4.13036039573315,4.13036039573315,4.13036039573315,4.13036039573315,357.111694544559,0.0,1.0
2000-08-08,14.87,14.87,14.87,14.87,400,4.16396332776624,4.16396332776624,4.16396332776624,4.16396332776624,1428.44677817823,0.0,1.0
2000-08-09,14.87,14.87,14.87,14.87,0,4.16396332776624,4.16396332776624,4.16396332776624,4.16396332776624,0,0.0,1.0
2000-08-10,15.0,15.0,15.0,15.0,600,4.20036650413541,4.20036650413541,4.20036650413541,4.20036650413541,2142.67016726735,0.0,1.0
2000-08-11,15.0,15.0,15.0,15.0,0,4.20036650413541,4.20036650413541,4.20036650413541,4.20036650413541,0,0.0,1.0
2000-08-14,14.87,14.87,14.87,14.87,1100,4.16396332776624,4.16396332776624,4.16396332776624,4.16396332776624,3928.22863999014,0.0,1.0
2000-08-15,14.87,14.87,14.87,14.87,1400,4.16396332776624,4.16396332776624,4.16396332776624,4.16396332776624,4999.56372362382,0.0,1.0
2000-08-16,14.87,14.87,14.87,14.87,0,4.16396332776624,4.16396332776624,4.16396332776624,4.16396332776624,0,0.0,1.0
2000-08-17,14.87,14.87,14.75,14.87,400,4.16396332776624,4.16396332776624,4.13036039573315,4.16396332776624,1428.44677817823,0.0,1.0
2000-08-18,13.62,15.0,13.5,15.0,9200,3.81393278575495,4.20036650413541,3.78032985372187,4.20036650413541,32854.2758980994,0.0,1.0
2000-08-21,13.75,13.75,13.75,13.75,200,3.85033596212412,3.85033596212412,3.85033596212412,3.85033596212412,714.223389089118,0.0,1.0
2000-08-22,13.75,13.75,13.75,13.75,0,3.85033596212412,3.85033596212412,3.85033596212412,3.85033596212412,0,0.0,1.0
2000-08-23,13.75,14.25,13.75,14.25,4250,3.85033596212412,3.99034817892864,3.85033596212412,3.99034817892864,15177.2470181438,0.0,1.0
2000-08-24,13.75,13.75,13.75,13.75,0,3.85033596212412,3.85033596212412,3.85033596212412,3.85033596212412,0,0.0,1.0
2000-08-25,13.75,13.75,13.62,13.62,300,3.85033596212412,3.85033596212412,3.81393278575495,3.81393278575495,1071.33508363368,0.0,1.0
2000-08-28,13.75,13.75,13.75,13.75,0,3.85033596212412,3.85033596212412,3.85033596212412,3.85033596212412,0,0.0,1.0
2000-08-29,13.75,14.0,13.75,14.0,400,3.85033596212412,3.92034207052638,3.85033596212412,3.92034207052638,1428.44677817824,0.0,1.0
2000-08-30,13.75,13.75,13.75,13.75,0,3.85033596212412,3.85033596212412,3.85033596212412,3.85033596212412,0,0.0,1.0
2000-08-31,13.87,13.87,13.62,13.62,300,3.88393889415721,3.88393889415721,3.81393278575495,3.81393278575495,1071.33508363368,0.0,1.0
2000-09-01,13.87,13.87,13.87,13.87,0,3.88393889415721,3.88393889415721,3.88393889415721,3.88393889415721,0,0.0,1.0
2000-09-05,13.25,13.25,13.25,13.25,500,3.71032374531961,3.71032374531961,3.71032374531961,3.71032374531961,1785.55847272279,0.0,1.0
2000-09-06,13.25,13.25,13.25,13.25,0,3.71032374531961,3.71032374531961,3.71032374531961,3.71032374531961,0,0.0,1.0
2000-09-07,13.62,13.62,13.62,13.62,700,3.81393278575495,3.81393278575495,3.81393278575495,3.81393278575495,2499.78186181191,0.0,1.0
2000-09-08,13.62,13.62,13.62,13.62,0,3.81393278575495,3.81393278575495,3.81393278575495,3.81393278575495,0,0.0,1.0
2000-09-11,13.62,13.62,13.62,13.62,0,3.81393278575495,3.81393278575495,3.81393278575495,3.81393278575495,0,0.0,1.0
2000-09-12,13.62,13.62,13.62,13.62,0,3.81393278575495,3.81393278575495,3.81393278575495,3.81393278575495,0,0.0,1.0
2000-09-13,13.62,13.62,13.62,13.62,0,3.81393278575495,3.81393278575495,3.81393278575495,3.81393278575495,0,0.0,1.0
2000-09-14,13.0,14.25,12.0,14.25,12300,3.64031763691735,3.99034817892864,3.36029320330833,3.99034817892864,43924.7384289808,0.0,1.0
2000-09-15,13.75,13.75,13.5,13.5,1300,3.85033596212412,3.85033596212412,3.78032985372187,3.78032985372187,4642.45202907927,0.0,1.0
2000-09-18,13.25,13.37,13.25,13.37,1100,3.71032374531961,3.74392667735269,3.71032374531961,3.74392667735269,3928.22863999015,0.0,1.0
2000-09-19,13.25,13.25,13.25,13.25,0,3.71032374531961,3.71032374531961,3.71032374531961,3.71032374531961,0,0.0,1.0
2000-09-20,13.37,13.37,13.37,13.37,400,3.74392667735269,3.74392667735269,3.74392667735269,3.74392667735269,1428.44677817824,0.0,1.0
2000-09-21,12.5,14.0,12.5,14.0,2000,3.50030542011284,3.92034207052638,3.50030542011284,3.92034207052638,7142.23389089118,0.0,1.0
2000-09-22,13.37,13.37,13.37,13.37,800,3.74392667735269,3.74392667735269,3.74392667735269,3.74392667735269,2856.89355635647,0.0,1.0
2000-09-25,13.75,13.75,12.0,13.37,10400,3.85033596212412,3.85033596212412,3.36029320330833,3.74392667735269,37139.6162326342,0.0,1.0
2000-09-26,14.37,14.37,13.5,13.75,15150,4.02395111096172,4.02395111096172,3.78032985372187,3.85033596212412,54102.4217235007,0.0,1.0
2000-09-27,14.37,14.37,14.37,14.37,0,4.02395111096172,4.02395111096172,4.02395111096172,4.02395111096172,0,0.0,1.0
2000-09-28,15.0,15.19,14.87,14.87,19750,4.20036650413541,4.25357114652112,4.16396332776624,4.16396332776624,70529.5596725503,0.0,1.0
2000-09-29,18.75,20.25,15.12,15.12,78450,5.25045813016926,5.6704947805828,4.23396943616849,4.23396943616849,280154.124370206,0.0,1.0
2000-10-02,16.75,17.25,15.75,17.25,3100,4.69040926295121,4.83042147975572,4.41038482934218,4.83042147975572,11070.4625308813,0.0,1.0
2000-10-03,17.75,17.75,16.75,16.75,3000,4.97043369656023,4.97043369656023,4.69040926295121,4.69040926295121,10713.3508363368,0.0,1.0
2000-10-04,18.25,18.25,17.75,18.0,2600,5.11044591336475,5.11044591336475,4.97043369656023,5.04043980496249,9284.90405815852,0.0,1.0
2000-10-05,17.75,17.75,17.75,17.75,200,4.97043369656023,4.97043369656023,4.97043369656023,4.97043369656023,714.223389089118,0.0,1.0
2000-10-06,17.5,17.5,17.5,17.5,600,4.90042758815798,4.90042758815798,4.90042758815798,4.90042758815798,2142.67016726735,0.0,1.0
2000-10-09,17.0,17.0,17.0,17.0,1600,4.76041537135346,4.76041537135346,4.76041537135346,4.76041537135346,5713.78711271294,0.0,1.0
2000-10-10,18.12,18.12,18.0,18.0,1900,5.07404273699557,5.07404273699557,5.04043980496249,5.04043980496249,6785.12219634662,0.0,1.0
2000-10-11,18.12,18.12,18.12,18.12,0,5.07404273699557,5.07404273699557,5.07404273699557,5.07404273699557,0,0.0,1.0
2000-10-12,17.75,18.0,16.0,18.0,3600,4.97043369656023,5.04043980496249,4.48039093774444,5.04043980496249,12856.0210036041,0.0,1.0
2000-10-13,18.0,18.0,17.75,17.75,800,5.04043980496249,5.04043980496249,4.97043369656023,4.97043369656023,2856.89355635647,0.0,1.0
2000-10-16,17.81,17.81,17.81,17.81,0,5.02923882761813,5.02923882761813,5.02923882761813,5.02923882761813,0,0.15,1.0
2000-10-17,17.75,17.75,17.75,17.75,400,5.0122958557115,5.0122958557115,5.0122958557115,5.0122958557115,1416.5165433939,0.0,1.0
2000-10-18,17.75,17.75,17.75,17.75,0,5.0122958557115,5.0122958557115,5.0122958557115,5.0122958557115,0,0.0,1.0
2000-10-19,16.87,16.87,16.87,16.87,7100,4.76379893441425,4.76379893441425,4.76379893441425,4.76379893441425,25143.1686452417,0.0,1.0
2000-10-20,16.75,16.75,16.75,16.75,1500,4.72991299060099,4.72991299060099,4.72991299060099,4.72991299060099,5311.93703772711,0.0,1.0
2000-10-23,16.75,17.0,16.75,17.0,2800,4.72991299060099,4.80050870687862,4.72991299060099,4.80050870687862,9915.61580375727,0.0,1.0
2000-10-24,15.75,16.75,15.75,16.75,2000,4.44753012549048,4.72991299060099,4.44753012549048,4.72991299060099,7082.58271696949,0.0,1.0
2000-10-25,17.0,17.0,17.0,17.0,1400,4.80050870687862,4.80050870687862,4.80050870687862,4.80050870687862,4957.80790187863,0.0,1.0
2000-10-26,16.25,16.25,16.25,16.25,200,4.58872155804574,4.58872155804574,4.58872155804574,4.58872155804574,708.258271696948,0.0,1.0
2000-10-27,16.5,16.5,16.5,16.5,2900,4.65931727432336,4.65931727432336,4.65931727432336,4.65931727432336,10269.7449396058,0.0,1.0
2000-10-30,16.0,16.0,15.5,15.75,2000,4.51812584176811,4.51812584176811,4.37693440921286,4.44753012549048,7082.58271696948,0.0,1.0
2000-10-31,16.0,16.0,16.0,16.0,0,4.51812584176811,4.51812584176811,4.51812584176811,4.51812584176811,0,0.0,1.0
2000-11-01,16.0,16.0,16.0,16.0,0,4.51812584176811,4.51812584176811,4.51812584176811,4.51812584176811,0,0.0,1.0
2000-11-02,16.0,16.0,16.0,16.0,0,4.51812584176811,4.51812584176811,4.51812584176811,4.51812584176811,0,0.0,1.0
2000-11-03,16.0,16.0,16.0,16.0,0,4.51812584176811,4.51812584176811,4.51812584176811,4.51812584176811,0,0.0,1.0
2000-11-06,16.0,16.0,16.0,16.0,5000,4.51812584176811,4.51812584176811,4.51812584176811,4.51812584176811,17706.4567924237,0.0,1.0
2000-11-07,16.5,16.5,16.5,16.5,400,4.65931727432336,4.65931727432336,4.65931727432336,4.65931727432336,1416.5165433939,0.0,1.0
2000-11-08,15.37,15.62,15.37,15.62,2700,4.34022463674849,4.41082035302612,4.34022463674849,4.41082035302612,9561.4866679088,0.0,1.0
2000-11-09,15.37,15.37,15.37,15.37,0,4.34022463674849,4.34022463674849,4.34022463674849,4.34022463674849,0,0.0,1.0
2000-11-10,16.0,16.0,16.0,16.0,200,4.51812584176811,4.51812584176811,4.51812584176811,4.51812584176811,708.258271696948,0.0,1.0
2000-11-13,16.75,16.75,15.5,15.5,600,4.72991299060099,4.72991299060099,4.37693440921286,4.37693440921286,2124.77481509084,0.0,1.0
2000-11-14,15.75,15.75,15.5,15.5,800,4.44753012549048,4.44753012549048,4.37693440921286,4.37693440921286,2833.03308678779,0.0,1.0
2000-11-15,15.75,15.75,15.75,15.75,0,4.44753012549048,4.44753012549048,4.44753012549048,4.44753012549048,0,0.0,1.0
2000-11-16,16.0,16.0,16.0,16.0,100,4.51812584176811,4.51812584176811,4.51812584176811,4.51812584176811,354.129135848474,0.0,1.0
2000-11-17,16.0,16.0,16.0,16.0,0,4.51812584176811,4.51812584176811,4.51812584176811,4.51812584176811,0,0.0,1.0
2000-11-20,15.25,15.5,15.25,15.5,2500,4.30633869293523,4.37693440921286,4.30633869293523,4.37693440921286,8853.22839621185,0.0,1.0
2000-11-21,15.0,15.0,15.0,15.0,200,4.2357429766576,4.2357429766576,4.2357429766576,4.2357429766576,708.258271696949,0.0,1.0
2000-11-22,15.0,15.0,15.0,15.0,0,4.2357429766576,4.2357429766576,4.2357429766576,4.2357429766576,0,0.0,1.0
2000-11-24,15.0,15.0,15.0,15.0,0,4.2357429766576,4.2357429766576,4.2357429766576,4.2357429766576,0,0.0,1.0
2000-11-27,15.0,15.0,15.0,15.0,0,4.2357429766576,4.2357429766576,4.2357429766576,4.2357429766576,0,0.0,1.0
2000-11-28,15.75,15.75,14.75,15.0,2500,4.44753012549048,4.44753012549048,4.16514726037998,4.2357429766576,8853.22839621186,0.0,1.0
2000-11-29,14.75,14.75,14.75,14.75,100,4.16514726037998,4.16514726037998,4.16514726037998,4.16514726037998,354.129135848474,0.0,1.0
2000-11-30,14.75,14.75,14.75,14.75,0,4.16514726037998,4.16514726037998,4.16514726037998,4.16514726037998,0,0.0,1.0
2000-12-01,14.75,14.75,14.75,14.75,0,4.16514726037998,4.16514726037998,4.16514726037998,4.16514726037998,0,0.0,1.0
2000-12-04,14.75,14.75,14.75,14.75,700,4.16514726037998,4.16514726037998,4.16514726037998,4.16514726037998,2478.90395093932,0.0,1.0
2000-12-05,14.75,14.75,14.75,14.75,0,4.16514726037998,4.16514726037998,4.16514726037998,4.16514726037998,0,0.0,1.0
2000-12-06,14.75,15.5,14.5,15.5,10300,4.16514726037998,4.37693440921286,4.09455154410235,4.37693440921286,36475.3009923928,0.0,1.0
2000-12-07,15.12,15.12,15.12,15.12,400,4.26962892047086,4.26962892047086,4.26962892047086,4.26962892047086,1416.5165433939,0.0,1.0
2000-12-08,15.12,15.12,15.12,15.12,0,4.26962892047086,4.26962892047086,4.26962892047086,4.26962892047086,0,0.0,1.0
2000-12-11,15.12,15.12,15.12,15.12,0,4.26962892047086,4.26962892047086,4.26962892047086,4.26962892047086,0,0.0,1.0
2000-12-12,15.37,15.37,14.5,14.87,800,4.34022463674849,4.34022463674849,4.09455154410235,4.19903320419324,2833.03308678779,0.0,1.0
2000-12-13,14.75,14.75,14.75,14.75,400,4.16514726037998,4.16514726037998,4.16514726037998,4.16514726037998,1416.51654339389,0.0,1.0
2000-12-14,16.06,16.06,15.37,15.75,10200,4.57742624344132,4.57742624344132,4.38076222675548,4.48906994608971,35786.9228881,0.15,1.0
2000-12-15,16.06,16.06,16.06,16.06,0,4.57742624344132,4.57742624344132,4.57742624344132,4.57742624344132,0,0.0,1.0
2000-12-18,16.06,16.06,16.06,16.06,0,4.57742624344132,4.57742624344132,4.57742624344132,4.57742624344132,0,0.0,1.0
2000-12-19,16.5,16.5,16.25,16.25,3700,4.70283518161779,4.70283518161779,4.63158010310843,4.63158010310843,12981.5308515657,0.0,1.0
2000-12-20,16.87,16.87,16.62,16.62,1800,4.80829269781164,4.80829269781164,4.73703761930228,4.73703761930228,6315.33933319414,0.0,1.0
2000-12-21,16.87,16.87,16.87,16.87,0,4.80829269781164,4.80829269781164,4.80829269781164,4.80829269781164,0,0.0,1.0
2000-12-22,17.0,17.25,17.0,17.0,900,4.84534533863651,4.91660041714587,4.84534533863651,4.84534533863651,3157.66966659707,0.0,1.0
2000-12-26,17.0,17.0,17.0,17.0,500,4.84534533863651,4.84534533863651,4.84534533863651,4.84534533863651,1754.26092588726,0.0,1.0
2000-12-27,18.37,18.37,17.0,17.0,7800,5.23582316886781,5.23582316886781,4.84534533863651,4.84534533863651,27366.4704438412,0.0,1.0
2000-12-28,18.5,19.5,18.12,18.44,70550,5.27287580969267,5.55789612373012,5.16456809035845,5.25577459085043,247526.216642692,0.0,1.0
2000-12-29,21.25,21.56,19.37,19.37,85100,6.05668167329564,6.14503797064725,5.52084348290525,5.52084348290525,298575.209586011,0.0,1.0
2001-01-02,19.75,21.75,19.75,19.87,4000,5.62915120223948,6.19919183031436,5.62915120223948,5.66335363992397,14034.0874070981,0.0,1.0
2001-01-03,19.5,20.0,19.5,19.75,9750,5.55789612373012,5.70040628074884,5.55789612373012,5.62915120223948,34208.0880548015,0.0,1.0
2001-01-04,19.62,19.62,19.62,19.62,800,5.59209856141461,5.59209856141461,5.59209856141461,5.59209856141461,2806.81748141961,0.0,1.0
2001-01-05,19.5,19.62,19.5,19.62,8550,5.55789612373012,5.59209856141461,5.55789612373012,5.59209856141461,29997.8618326721,0.0,1.0
2001-01-08,19.37,19.5,19.37,19.5,2600,5.52084348290525,5.55789612373012,5.52084348290525,5.55789612373012,9122.15681461374,0.0,1.0
2001-01-09,18.5,19.5,18.25,19.5,3100,5.27287580969267,5.55789612373012,5.20162073118331,5.55789612373012,10876.417740501,0.0,1.0
2001-01-10,18.37,18.37,18.37,18.37,600,5.23582316886781,5.23582316886781,5.23582316886781,5.23582316886781,2105.11311106471,0.0,1.0
2001-01-11,18.0,18.37,18.0,18.37,10850,5.13036565267395,5.23582316886781,5.13036565267395,5.23582316886781,38067.4620917535,0.0,1.0
2001-01-12,18.0,18.0,18.0,18.0,3600,5.13036565267395,5.13036565267395,5.13036565267395,5.13036565267395,12630.6786663883,0.0,1.0
2001-01-16,17.5,17.87,17.5,17.87,700,4.98785549565523,5.09331301184909,4.98785549565523,5.09331301184909,2455.96529624216,0.0,1.0
2001-01-17,17.5,17.5,17.5,17.5,0,4.98785549565523,4.98785549565523,4.98785549565523,4.98785549565523,0,0.0,1.0
2001-01-18,17.25,17.5,17.25,17.5,1200,4.91660041714587,4.98785549565523,4.91660041714587,4.98785549565523,4210.22622212942,0.0,1.0
2001-01-19,17.5,17.5,17.25,17.25,2500,4.98785549565523,4.98785549565523,4.91660041714587,4.91660041714587,8771.3046294363,0.0,1.0
2001-01-22,17.5,17.5,17.5,17.5,0,4.98785549565523,4.98785549565523,4.98785549565523,4.98785549565523,0,0.0,1.0
2001-01-23,18.0,18.0,17.62,17.62,900,5.13036565267395,5.13036565267395,5.02205793333973,5.02205793333973,3157.66966659707,0.0,1.0
2001-01-24,17.62,17.62,17.37,17.62,2700,5.02205793333973,5.02205793333973,4.95080285483037,5.02205793333973,9473.00899979119,0.0,1.0
2001-01-25,17.37,17.37,17.37,17.37,100,4.95080285483037,4.95080285483037,4.95080285483037,4.95080285483037,350.852185177451,0.0,1.0
2001-01-26,17.25,17.25,17.25,17.25,800,4.91660041714587,4.91660041714587,4.91660041714587,4.91660041714587,2806.81748141961,0.0,1.0
2001-01-29,17.5,17.5,17.37,17.37,600,4.98785549565523,4.98785549565523,4.95080285483037,4.95080285483037,2105.11311106471,0.0,1.0
2001-01-30,17.75,17.75,17.75,17.75,100,5.05911057416459,5.05911057416459,5.05911057416459,5.05911057416459,350.852185177452,0.0,1.0
2001-01-31,18.37,18.37,17.75,17.75,1200,5.23582316886781,5.23582316886781,5.05911057416459,5.05911057416459,4210.22622212942,0.0,1.0
2001-02-01,17.75,17.75,17.75,17.75,4800,5.05911057416459,5.05911057416459,5.05911057416459,5.05911057416459,16840.9048885177,0.0,1.0
2001-02-02,17.75,18.25,17.75,18.25,4800,5.05911057416459,5.20162073118331,5.05911057416459,5.20162073118331,16840.9048885177,0.0,1.0
2001-02-05,17.5,17.75,17.5,17.75,3700,4.98785549565523,5.05911057416459,4.98785549565523,5.05911057416459,12981.5308515657,0.0,1.0
2001-02-06,17.5,17.5,17.5,17.5,0,4.98785549565523,4.98785549565523,4.98785549565523,4.98785549565523,0,0.0,1.0
2001-02-07,18.25,18.25,17.75,17.81,5900,5.20162073118331,5.20162073118331,5.05911057416459,5.07621179300684,20700.2789254697,0.0,1.0
2001-02-08,18.12,18.12,18.12,18.12,1100,5.16456809035845,5.16456809035845,5.16456809035845,5.16456809035845,3859.37403695197,0.0,1.0
2001-02-09,18.0,18.0,18.0,18.0,700,5.13036565267395,5.13036565267395,5.13036565267395,5.13036565267395,2455.96529624216,0.0,1.0
2001-02-12,18.0,18.0,18.0,18.0,500,5.13036565267395,5.13036565267395,5.13036565267395,5.13036565267395,1754.26092588726,0.0,1.0
2001-02-13,18.0,18.0,18.0,18.0,0,5.13036565267395,5.13036565267395,5.13036565267395,5.13036565267395,0,0.0,1.0
2001-02-14,18.0,18.0,18.0,18.0,100,5.13036565267395,5.13036565267395,5.13036565267395,5.13036565267395,350.852185177452,0.0,1.0
2001-02-15,18.31,18.31,18.25,18.25,3500,5.21872195002556,5.21872195002556,5.20162073118331,5.20162073118331,12279.8264812108,0.0,1.0
2001-02-16,18.5,18.5,18.37,18.5,400,5.27287580969267,5.27287580969267,5.23582316886781,5.27287580969267,1403.40874070981,0.0,1.0
2001-02-20,18.5,18.5,18.5,18.5,0,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,0,0.0,1.0
2001-02-21,18.5,18.5,18.5,18.5,200,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,701.704370354904,0.0,1.0
2001-02-22,18.5,18.5,18.5,18.5,500,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,1754.26092588726,0.0,1.0
2001-02-23,18.5,18.5,18.5,18.5,0,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,0,0.0,1.0
2001-02-26,18.5,18.5,18.5,18.5,0,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,0,0.0,1.0
2001-02-27,18.37,18.37,18.37,18.37,2600,5.23582316886781,5.23582316886781,5.23582316886781,5.23582316886781,9122.15681461374,0.0,1.0
2001-02-28,18.5,18.5,18.37,18.37,1400,5.27287580969267,5.27287580969267,5.23582316886781,5.23582316886781,4911.93059248433,0.0,1.0
2001-03-01,18.37,18.37,18.37,18.37,300,5.23582316886781,5.23582316886781,5.23582316886781,5.23582316886781,1052.55655553235,0.0,1.0
2001-03-02,18.37,18.37,18.37,18.37,300,5.23582316886781,5.23582316886781,5.23582316886781,5.23582316886781,1052.55655553235,0.0,1.0
2001-03-05,18.37,18.37,18.37,18.37,1100,5.23582316886781,5.23582316886781,5.23582316886781,5.23582316886781,3859.37403695197,0.0,1.0
2001-03-06,18.5,18.5,18.5,18.5,600,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,2105.11311106471,0.0,1.0
2001-03-07,18.5,18.5,18.5,18.5,0,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,0,0.0,1.0
2001-03-08,18.5,18.5,18.5,18.5,0,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,0,0.0,1.0
2001-03-09,17.75,18.37,17.75,18.37,6200,5.05911057416459,5.23582316886781,5.05911057416459,5.23582316886781,21752.835481002,0.0,1.0
2001-03-12,18.0,18.5,17.75,17.75,6350,5.13036565267395,5.27287580969267,5.05911057416459,5.05911057416459,22279.1137587682,0.0,1.0
2001-03-13,18.0,18.0,18.0,18.0,0,5.13036565267395,5.13036565267395,5.13036565267395,5.13036565267395,0,0.0,1.0
2001-03-14,18.25,18.25,18.25,18.25,200,5.20162073118331,5.20162073118331,5.20162073118331,5.20162073118331,701.704370354904,0.0,1.0
2001-03-15,18.5,18.5,18.5,18.5,1200,5.27287580969267,5.27287580969267,5.27287580969267,5.27287580969267,4210.22622212942,0.0,1.0
2001-03-16,18.5,18.5,17.75,18.25,3600,5.27287580969267,5.27287580969267,5.05911057416459,5.20162073118331,12630.6786663883,0.0,1.0
2001-03-19,19.0,19.0,19.0,19.0,1100,5.4153859667114,5.4153859667114,5.4153859667114,5.4153859667114,3859.37403695197,0.0,1.0
2001-03-20,18.25,18.25,18.25,18.25,600,5.20162073118331,5.20162073118331,5.20162073118331,5.20162073118331,2105.11311106471,0.0,1.0
2001-03-21,18.12,18.12,18.12,18.12,200,5.16456809035845,5.16456809035845,5.16456809035845,5.16456809035845,701.704370354903,0.0,1.0
2001-03-22,18.12,18.5,18.12,18.5,600,5.16456809035845,5.27287580969267,5.16456809035845,5.27287580969267,2105.11311106471,0.0,1.0
2001-03-23,17.81,18.19,17.81,18.12,3250,5.07621179300684,5.18451951234107,5.07621179300684,5.16456809035845,11402.6960182672,0.0,1.0
2001-03-26,17.81,17.81,17.81,17.81,0,5.07621179300684,5.07621179300684,5.07621179300684,5.07621179300684,0,0.0,1.0
2001-03-27,18.62,18.62,18.62,18.62,500,5.30707824737717,5.30707824737717,5.30707824737717,5.30707824737717,1754.26092588726,0.0,1.0
2001-03-28,19.5,19.5,18.87,18.87,5600,5.55789612373012,5.55789612373012,5.37833332588653,5.37833332588653,19647.7223699373,0.0,1.0
2001-03-29,20.5,20.87,19.5,19.5,9300,5.84291643776756,5.94837395396141,5.55789612373012,5.55789612373012,32629.253221503,0.0,1.0
2001-03-30,21.06,21.37,20.0,20.5,58950,6.00252781362853,6.09088411098013,5.70040628074884,5.84291643776756,206827.363162108,0.0,1.0
2001-04-02,19.37,21.0,19.37,21.0,5700,5.52084348290525,5.98542659478628,5.52084348290525,5.98542659478628,19998.5745551147,0.0,1.0
2001-04-03,19.37,19.37,19.37,19.37,0,5.52084348290525,5.52084348290525,5.52084348290525,5.52084348290525,0,0.0,1.0
2001-04-04,19.25,19.25,19.25,19.25,1600,5.48664104522076,5.48664104522076,5.48664104522076,5.48664104522076,5613.63496283922,0.0,1.0
2001-04-05,19.25,19.25,19.25,19.25,0,5.48664104522076,5.48664104522076,5.48664104522076,5.48664104522076,0,0.0,1.0
2001-04-06,20.5,20.5,19.87,19.87,800,5.84291643776756,5.84291643776756,5.66335363992397,5.66335363992397,2806.81748141961,0.0,1.0
2001-04-09,19.88,19.88,19.88,19.88,700,5.66620384306434,5.66620384306434,5.66620384306434,5.66620384306434,2455.96529624216,0.0,1.0
2001-04-10,19.88,19.88,19.88,19.88,0,5.66620384306434,5.66620384306434,5.66620384306434,5.66620384306434,0,0.0,1.0
2001-04-11,19.88,19.88,19.88,19.88,0,5.66620384306434,5.66620384306434,5.66620384306434,5.66620384306434,0,0.0,1.0
2001-04-12,19.88,19.88,19.88,19.88,0,5.66620384306434,5.66620384306434,5.66620384306434,5.66620384306434,0,0.0,1.0
2001-04-16,19.73,19.73,19.73,19.73,0,5.66620384306434,5.66620384306434,5.66620384306434,5.66620384306434,0,0.15,1.0
2001-04-17,19.1,19.88,19.0,19.88,3250,5.48527589470497,5.70928192600705,5.45655717274316,5.70928192600705,11316.6595794976,0.0,1.0
2001-04-18,20.5,20.5,19.1,19.1,600,5.88733800217025,5.88733800217025,5.48527589470497,5.48527589470497,2089.22946083032,0.0,1.0
2001-04-19,20.0,20.0,18.6,18.6,400,5.74374439236122,5.74374439236122,5.34168228489594,5.34168228489594,1392.81964055355,0.0,1.0
2001-04-20,20.0,20.0,20.0,20.0,100,5.74374439236122,5.74374439236122,5.74374439236122,5.74374439236122,348.204910138386,0.0,1.0
2001-04-23,20.0,20.0,20.0,20.0,0,5.74374439236122,5.74374439236122,5.74374439236122,5.74374439236122,0,0.0,1.0
2001-04-24,20.0,20.0,20.0,20.0,0,5.74374439236122,5.74374439236122,5.74374439236122,5.74374439236122,0,0.0,1.0
2001-04-25,18.5,20.0,18.5,20.0,4400,5.31296356293413,5.74374439236122,5.31296356293413,5.74374439236122,15321.016046089,0.0,1.0
2001-04-26,18.0,18.0,18.0,18.0,300,5.1693699531251,5.1693699531251,5.1693699531251,5.1693699531251,1044.61473041516,0.0,1.0
2001-04-27,18.0,18.0,17.75,17.75,700,5.1693699531251,5.1693699531251,5.09757314822058,5.09757314822058,2437.4343709687,0.0,1.0
2001-04-30,17.25,17.75,17.25,17.75,1400,4.95397953841155,5.09757314822058,4.95397953841155,5.09757314822058,4874.86874193741,0.0,1.0
2001-05-01,17.25,17.25,17.25,17.25,0,4.95397953841155,4.95397953841155,4.95397953841155,4.95397953841155,0,0.0,1.0
2001-05-02,17.25,17.25,17.25,17.25,0,4.95397953841155,4.95397953841155,4.95397953841155,4.95397953841155,0,0.0,1.0
2001-05-03,17.5,17.5,17.5,17.5,100,5.02577634331607,5.02577634331607,5.02577634331607,5.02577634331607,348.204910138386,0.0,1.0
2001-05-04,16.55,17.0,16.0,17.0,7100,4.75294848467891,4.88218273350704,4.59499551388898,4.88218273350704,24722.5486198254,0.0,1.0
2001-05-07,16.75,16.75,16.5,16.54,4400,4.81038592860252,4.81038592860252,4.73858912369801,4.75007661248273,15321.016046089,0.0,1.0
2001-05-08,17.75,18.0,17.0,17.0,6350,5.09757314822058,5.1693699531251,4.88218273350704,4.88218273350704,22111.0117937876,0.0,1.0
2001-05-09,18.0,18.0,17.5,17.5,700,5.1693699531251,5.1693699531251,5.02577634331607,5.02577634331607,2437.4343709687,0.0,1.0
2001-05-10,18.0,18.0,18.0,18.0,0,5.1693699531251,5.1693699531251,5.1693699531251,5.1693699531251,0,0.0,1.0
2001-05-11,18.0,18.0,18.0,18.0,0,5.1693699531251,5.1693699531251,5.1693699531251,5.1693699531251,0,0.0,1.0
2001-05-14,18.5,18.5,18.5,18.5,1100,5.31296356293413,5.31296356293413,5.31296356293413,5.31296356293413,3830.25401152225,0.0,1.0
2001-05-15,18.5,18.5,18.5,18.5,0,5.31296356293413,5.31296356293413,5.31296356293413,5.31296356293413,0,0.0,1.0
2001-05-16,17.62,17.62,17.62,17.62,0,5.06023880967024,5.06023880967024,5.06023880967024,5.06023880967024,0,0.0,1.0
2001-05-17,17.62,17.62,17.62,17.62,0,5.06023880967024,5.06023880967024,5.06023880967024,5.06023880967024,0,0.0,1.0
2001-05-18,17.62,17.62,17.62,17.62,0,5.06023880967024,5.06023880967024,5.06023880967024,5.06023880967024,0,0.0,1.0
2001-05-21,17.62,17.62,17.62,17.62,0,5.06023880967024,5.06023880967024,5.06023880967024,5.06023880967024,0,0.0,1.0
2001-05-22,17.94,18.0,17.94,18.0,4400,5.15213871994802,5.1693699531251,5.15213871994802,5.1693699531251,15321.016046089,0.0,1.0
2001-05-23,17.94,17.94,17.94,17.94,0,5.15213871994802,5.15213871994802,5.15213871994802,5.15213871994802,0,0.0,1.0
2001-05-24,17.94,17.94,17.94,17.94,0,5.15213871994802,5.15213871994802,5.15213871994802,5.15213871994802,0,0.0,1.0
2001-05-25,17.94,17.94,17.94,17.94,0,5.15213871994802,5.15213871994802,5.15213871994802,5.15213871994802,0,0.0,1.0
2001-05-29,17.15,17.9,17.15,17.25,1600,4.92526081644975,5.14065123116329,4.92526081644975,4.95397953841155,5571.27856221418,0.0,1.0
2001-05-30,17.25,17.25,17.0,17.14,2400,4.95397953841155,4.95397953841155,4.88218273350704,4.92238894425357,8356.91784332128,0.0,1.0
2001-05-31,17.25,17.25,17.25,17.25,200,4.95397953841155,4.95397953841155,4.95397953841155,4.95397953841155,696.409820276773,0.0,1.0
2001-06-01,17.75,17.75,17.25,17.25,4700,5.09757314822058,5.09757314822058,4.95397953841155,4.95397953841155,16365.6307765042,0.0,1.0
2001-06-04,17.25,17.75,16.3,17.75,15850,4.95397953841155,5.09757314822058,4.6811516797744,5.09757314822058,55190.4782569343,0.0,1.0
2001-06-05,17.0,17.3,17.0,17.0,2500,4.88218273350704,4.96833889939246,4.88218273350704,4.88218273350704,8705.12275345966,0.0,1.0
2001-06-06,17.2,17.3,17.2,17.3,2300,4.93962017743065,4.96833889939246,4.93962017743065,4.96833889939246,8008.71293318289,0.0,1.0
2001-06-07,17.5,17.5,17.0,17.2,2800,5.02577634331607,5.02577634331607,4.88218273350704,4.93962017743065,9749.73748387482,0.0,1.0
2001-06-08,17.0,17.75,17.0,17.75,7100,4.88218273350704,5.09757314822058,4.88218273350704,5.09757314822058,24722.5486198254,0.0,1.0
2001-06-11,17.5,17.5,17.5,17.5,1100,5.02577634331607,5.02577634331607,5.02577634331607,5.02577634331607,3830.25401152225,0.0,1.0
2001-06-12,18.25,18.25,17.2,17.2,15050,5.24116675802961,5.24116675802961,4.93962017743065,4.93962017743065,52404.8389758272,0.0,1.0
2001-06-13,20.0,20.0,18.25,18.5,4400,5.74374439236122,5.74374439236122,5.24116675802961,5.31296356293413,15321.016046089,0.0,1.0
2001-06-14,20.3,20.3,18.3,18.3,12400,5.82990055824664,5.82990055824664,5.25552611901052,5.25552611901052,43177.4088571599,0.0,1.0
2001-06-15,19.75,20.5,19.5,20.5,18150,5.67194758745671,5.88733800217025,5.60015078255219,5.88733800217025,63199.1911901171,0.0,1.0
2001-06-18,21.05,21.05,19.5,19.5,20550,6.04529097296019,6.04529097296019,5.60015078255219,5.60015078255219,71556.1090334384,0.0,1.0
2001-06-19,20.75,21.5,20.75,21.0,23950,5.95913480707477,6.17452522178831,5.95913480707477,6.03093161197928,83395.0759781435,0.0,1.0
2001-06-20,21.06,21.25,20.7,20.75,13950,6.04816284515637,6.1027284168838,5.94477544609386,5.95913480707477,48574.5849643049,0.0,1.0
2001-06-21,21.29,21.65,20.1,20.9,16600,6.11421590566852,6.21760330473102,5.77246311432303,6.00221289001748,57802.0150829721,0.0,1.0
2001-06-22,21.35,21.8,21.35,21.55,2900,6.1314471388456,6.26068138767373,6.1314471388456,6.18888458276922,10097.9423940132,0.0,1.0
2001-06-25,21.25,21.5,20.0,21.5,5100,6.1027284168838,6.17452522178831,5.74374439236122,6.17452522178831,17758.4504170577,0.0,1.0
2001-06-26,21.95,22.6,21.25,21.25,10850,6.30375947061644,6.49043116336818,6.1027284168838,6.1027284168838,37780.2327500149,0.0,1.0
2001-06-27,22.0,22.1,21.25,22.1,1300,6.31811883159734,6.34683755355915,6.1027284168838,6.34683755355915,4526.66383179903,0.0,1.0
2001-06-28,22.29,22.3,21.5,21.5,5450,6.40140312528658,6.40427499748276,6.17452522178831,6.17452522178831,18977.1676025421,0.0,1.0
2001-06-29,22.15,22.75,21.7,22.65,25950,6.36119691454005,6.53350924631089,6.23196266571192,6.50479052434908,90359.1741809113,0.0,1.0
2001-07-02,21.25,22.15,21.0,22.15,5000,6.1027284168838,6.36119691454005,6.03093161197928,6.36119691454005,17410.2455069193,0.0,1.0
2001-07-03,20.7,21.25,20.7,21.25,1700,5.94477544609386,6.1027284168838,5.94477544609386,6.1027284168838,5919.48347235257,0.0,1.0
2001-07-05,19.5,21.25,19.5,21.25,5900,5.60015078255219,6.1027284168838,5.60015078255219,6.1027284168838,20544.0896981648,0.0,1.0
2001-07-06,19.45,19.45,19.45,19.45,100,5.58579142157129,5.58579142157129,5.58579142157129,5.58579142157129,348.204910138386,0.0,1.0
2001-07-09,19.25,19.5,19.25,19.5,400,5.52835397764767,5.60015078255219,5.52835397764767,5.60015078255219,1392.81964055355,0.0,1.0
2001-07-10,20.0,20.0,20.0,20.0,200,5.74374439236122,5.74374439236122,5.74374439236122,5.74374439236122,696.409820276773,0.0,1.0
2001-07-11,20.0,20.0,20.0,20.0,0,5.74374439236122,5.74374439236122,5.74374439236122,5.74374439236122,0,0.0,1.0
2001-07-12,20.0,20.0,20.0,20.0,0,5.74374439236122,5.74374439236122,5.74374439236122,5.74374439236122,0,0.0,1.0
2001-07-13,20.0,20.0,20.0,20.0,0,5.74374439236122,5.74374439236122,5.74374439236122,5.74374439236122,0,0.0,1.0
2001-07-16,19.06,19.3,19.06,19.3,700,5.51686648886295,5.58633385283604,5.51686648886295,5.58633385283604,2418.40182772845,0.15,1.0
2001-07-17,19.5,19.5,18.85,19.05,1600,5.64422332281362,5.64422332281362,5.4560825453865,5.51397201536407,5527.77560623646,0.0,1.0
2001-07-18,19.6,19.6,19.6,19.6,100,5.67316805780241,5.67316805780241,5.67316805780241,5.67316805780241,345.485975389778,0.0,1.0
2001-07-19,19.6,19.6,19.6,19.6,0,5.67316805780241,5.67316805780241,5.67316805780241,5.67316805780241,0,0.0,1.0
2001-07-20,19.65,19.65,19.5,19.5,800,5.6876404252968,5.6876404252968,5.64422332281362,5.64422332281362,2763.88780311823,0.0,1.0
2001-07-23,19.65,19.65,19.65,19.65,0,5.6876404252968,5.6876404252968,5.6876404252968,5.6876404252968,0,0.0,1.0
2001-07-24,19.65,19.65,19.65,19.65,0,5.6876404252968,5.6876404252968,5.6876404252968,5.6876404252968,0,0.0,1.0
2001-07-25,18.85,19.66,18.85,19.66,5900,5.4560825453865,5.69053489879568,5.4560825453865,5.69053489879568,20383.6725479969,0.0,1.0
2001-07-26,18.85,18.85,18.85,18.85,0,5.4560825453865,5.4560825453865,5.4560825453865,5.4560825453865,0,0.0,1.0
2001-07-27,19.25,19.25,19.25,19.25,300,5.57186148534165,5.57186148534165,5.57186148534165,5.57186148534165,1036.45792616934,0.0,1.0
2001-07-30,19.25,19.25,19.25,19.25,0,5.57186148534165,5.57186148534165,5.57186148534165,5.57186148534165,0,0.0,1.0
2001-07-31,19.55,19.55,19.55,19.55,100,5.65869569030801,5.65869569030801,5.65869569030801,5.65869569030801,345.485975389779,0.0,1.0
2001-08-01,19.55,19.55,19.55,19.55,0,5.65869569030801,5.65869569030801,5.65869569030801,5.65869569030801,0,0.0,1.0
2001-08-02,19.4,19.6,19.4,19.6,300,5.61527858782483,5.67316805780241,5.61527858782483,5.67316805780241,1036.45792616934,0.0,1.0
2001-08-03,18.75,18.75,18.75,18.75,400,5.42713781039771,5.42713781039771,5.42713781039771,5.42713781039771,1381.94390155911,0.0,1.0
2001-08-06,18.5,18.75,18.5,18.75,400,5.35477597292574,5.42713781039771,5.35477597292574,5.42713781039771,1381.94390155911,0.0,1.0
2001-08-07,18.0,18.35,18.0,18.35,500,5.2100522979818,5.31135887044256,5.2100522979818,5.31135887044256,1727.42987694889,0.0,1.0
2001-08-08,18.0,18.0,18.0,18.0,0,5.2100522979818,5.2100522979818,5.2100522979818,5.2100522979818,0,0.0,1.0
2001-08-09,17.9,17.9,17.9,17.9,100,5.18110756299301,5.18110756299301,5.18110756299301,5.18110756299301,345.485975389779,0.0,1.0
2001-08-10,17.85,17.85,17.85,17.85,100,5.16663519549862,5.16663519549862,5.16663519549862,5.16663519549862,345.485975389779,0.0,1.0
2001-08-13,17.85,18.0,17.85,17.85,1500,5.16663519549862,5.2100522979818,5.16663519549862,5.16663519549862,5182.28963084668,0.0,1.0
2001-08-14,18.45,18.95,18.4,18.4,3900,5.34030360543135,5.48502728037529,5.32583123793695,5.32583123793695,13473.9530402014,0.0,1.0
2001-08-15,18.55,18.55,18.55,18.55,100,5.36924834042014,5.36924834042014,5.36924834042014,5.36924834042014,345.485975389778,0.0,1.0
2001-08-16,18.55,18.55,18.55,18.55,0,5.36924834042014,5.36924834042014,5.36924834042014,5.36924834042014,0,0.0,1.0
2001-08-17,18.95,18.95,18.95,18.95,100,5.48502728037529,5.48502728037529,5.48502728037529,5.48502728037529,345.485975389778,0.0,1.0
2001-08-20,18.95,18.95,18.95,18.95,0,5.48502728037529,5.48502728037529,5.48502728037529,5.48502728037529,0,0.0,1.0
2001-08-21,18.75,19.0,17.7,18.25,3250,5.42713781039771,5.49949964786968,5.12321809301544,5.28241413545377,11228.2942001678,0.0,1.0
2001-08-22,18.5,18.5,18.0,18.5,1100,5.35477597292574,5.35477597292574,5.2100522979818,5.35477597292574,3800.34572928756,0.0,1.0
2001-08-23,17.85,19.0,12.6,18.0,22650,5.16663519549862,5.49949964786968,3.64703660858726,5.2100522979818,78252.5734257849,0.0,1.0
2001-08-24,18.5,19.01,18.5,18.51,4400,5.35477597292574,5.50239412136856,5.35477597292574,5.35767044642462,15201.3829171503,0.0,1.0
2001-08-27,18.65,19.5,18.65,19.0,4800,5.39819307540892,5.64422332281362,5.39819307540892,5.49949964786968,16583.3268187094,0.0,1.0
2001-08-28,18.65,18.65,18.65,18.65,0,5.39819307540892,5.39819307540892,5.39819307540892,5.39819307540892,0,0.0,1.0
2001-08-29,18.2,19.3,18.2,19.3,600,5.26794176795938,5.58633385283604,5.26794176795938,5.58633385283604,2072.91585233867,0.0,1.0
2001-08-30,18.2,18.2,18.2,18.2,0,5.26794176795938,5.26794176795938,5.26794176795938,5.26794176795938,0,0.0,1.0
2001-08-31,18.2,18.2,18.2,18.2,0,5.26794176795938,5.26794176795938,5.26794176795938,5.26794176795938,0,0.0,1.0
2001-09-04,18.25,18.25,18.25,18.25,100,5.28241413545377,5.28241413545377,5.28241413545377,5.28241413545377,345.485975389779,0.0,1.0
2001-09-05,19.0,19.0,19.0,19.0,900,5.49949964786968,5.49949964786968,5.49949964786968,5.49949964786968,3109.37377850801,0.0,1.0
2001-09-06,18.05,19.6,18.05,19.0,6700,5.2245246654762,5.67316805780241,5.2245246654762,5.49949964786968,23147.5603511151,0.0,1.0
2001-09-07,18.05,18.05,18.05,18.05,0,5.2245246654762,5.2245246654762,5.2245246654762,5.2245246654762,0,0.0,1.0
2001-09-10,17.6,18.12,17.5,18.12,5200,5.09427335802665,5.24478597996835,5.06532862303786,5.24478597996835,17965.2707202685,0.0,1.0
2001-09-17,18.0,18.55,18.0,18.0,800,5.2100522979818,5.36924834042014,5.2100522979818,5.2100522979818,2763.88780311823,0.0,1.0
2001-09-18,17.75,17.75,17.6,17.7,3100,5.13769046050983,5.13769046050983,5.09427335802665,5.12321809301544,10710.0652370831,0.0,1.0
2001-09-19,18.07,18.07,18.07,18.07,200,5.23031361247395,5.23031361247395,5.23031361247395,5.23031361247395,690.971950779558,0.0,1.0
2001-09-20,18.75,19.31,18.75,18.75,2300,5.42713781039771,5.58922832633492,5.42713781039771,5.42713781039771,7946.17743396491,0.0,1.0
2001-09-21,19.5,19.8,18.0,18.75,7350,5.64422332281362,5.73105752777998,5.2100522979818,5.42713781039771,25393.2191911487,0.0,1.0
2001-09-24,19.35,19.65,19.35,19.65,1600,5.60080622033044,5.6876404252968,5.60080622033044,5.6876404252968,5527.77560623645,0.0,1.0
2001-09-25,20.4,20.5,19.12,19.12,10750,5.90472593771271,5.9336706727015,5.53423332985623,5.53423332985623,37139.7423544012,0.0,1.0
2001-09-26,21.35,21.35,20.0,20.0,11950,6.17970092010619,6.17970092010619,5.78894699775756,5.78894699775756,41285.5740590786,0.0,1.0
2001-09-27,19.9,21.0,19.9,20.0,1100,5.76000226276877,6.07839434764544,5.76000226276877,5.78894699775756,3800.34572928756,0.0,1.0
2001-09-28,20.25,21.0,19.5,20.65,28150,5.86130883522953,6.07839434764544,5.64422332281362,5.97708777518468,97254.3020722226,0.0,1.0
2001-10-01,18.6,19.7,18.6,19.7,1700,5.38372070791453,5.70211279279119,5.38372070791453,5.70211279279119,5873.26158162623,0.0,1.0
2001-10-02,18.6,18.6,18.6,18.6,0,5.38372070791453,5.38372070791453,5.38372070791453,5.38372070791453,0,0.0,1.0
2001-10-03,19.9,19.9,19.85,19.85,1200,5.76000226276877,5.76000226276877,5.74552989527438,5.74552989527438,4145.83170467734,0.0,1.0
2001-10-04,19.9,19.9,19.9,19.9,0,5.76000226276877,5.76000226276877,5.76000226276877,5.76000226276877,0,0.0,1.0
2001-10-05,19.9,19.9,19.9,19.9,0,5.76000226276877,5.76000226276877,5.76000226276877,5.76000226276877,0,0.0,1.0
2001-10-08,19.9,19.9,19.9,19.9,0,5.76000226276877,5.76000226276877,5.76000226276877,5.76000226276877,0,0.0,1.0
2001-10-09,19.9,19.9,19.9,19.9,0,5.76000226276877,5.76000226276877,5.76000226276877,5.76000226276877,0,0.0,1.0
2001-10-10,20.25,20.25,20.25,20.25,100,5.86130883522953,5.86130883522953,5.86130883522953,5.86130883522953,345.485975389778,0.0,1.0
2001-10-11,20.0,20.0,20.0,20.0,1400,5.78894699775756,5.78894699775756,5.78894699775756,5.78894699775756,4836.8036554569,0.0,1.0
2001-10-12,19.9,19.9,19.5,19.5,1300,5.76000226276877,5.76000226276877,5.64422332281362,5.64422332281362,4491.31768006712,0.0,1.0
2001-10-15,19.9,19.9,19.9,19.9,0,5.76000226276877,5.76000226276877,5.76000226276877,5.76000226276877,0,0.0,1.0
2001-10-16,20.0,20.0,19.8,19.8,200,5.83236410024074,5.83236410024074,5.77404045923833,5.77404045923833,685.828238987153,0.15,1.0
2001-10-17,19.5,19.5,19.1,19.1,400,5.68655499773472,5.68655499773472,5.56990771572991,5.56990771572991,1371.65647797431,0.0,1.0
2001-10-18,19.1,19.45,19.1,19.45,1200,5.56990771572991,5.67197408748412,5.56990771572991,5.67197408748412,4114.96943392292,0.0,1.0
2001-10-19,18.6,19.1,18.6,19.1,300,5.42409861322389,5.56990771572991,5.42409861322389,5.56990771572991,1028.74235848073,0.0,1.0
2001-10-22,18.1,18.6,18.1,18.6,500,5.27828951071787,5.42409861322389,5.27828951071787,5.42409861322389,1714.57059746788,0.0,1.0
2001-10-23,18.1,18.1,18.1,18.1,0,5.27828951071787,5.27828951071787,5.27828951071787,5.27828951071787,0,0.0,1.0
2001-10-24,18.0,18.1,17.6,18.1,1500,5.24912769021666,5.27828951071787,5.13248040821185,5.27828951071787,5143.71179240366,0.0,1.0
2001-10-25,17.93,19.75,17.83,18.75,7900,5.22871441586582,5.75945954898773,5.19955259536462,5.46784134397569,27090.2154399926,0.0,1.0
2001-10-26,18.98,18.98,18.25,18.25,200,5.53491353112846,5.53491353112846,5.32203224146967,5.32203224146967,685.828238987154,0.0,1.0
2001-10-29,17.4,18.25,17.4,18.25,500,5.07415676720944,5.32203224146967,5.07415676720944,5.32203224146967,1714.57059746788,0.0,1.0
2001-10-30,18.0,18.0,18.0,18.0,2000,5.24912769021666,5.24912769021666,5.24912769021666,5.24912769021666,6858.28238987154,0.0,1.0
2001-10-31,17.6,17.6,17.6,17.6,100,5.13248040821185,5.13248040821185,5.13248040821185,5.13248040821185,342.914119493577,0.0,1.0
2001-11-01,17.6,17.6,17.6,17.6,0,5.13248040821185,5.13248040821185,5.13248040821185,5.13248040821185,0,0.0,1.0
2001-11-02,18.0,18.35,18.0,18.35,400,5.24912769021666,5.35119406197088,5.24912769021666,5.35119406197088,1371.65647797431,0.0,1.0
2001-11-05,18.2,18.2,18.2,18.2,500,5.30745133121907,5.30745133121907,5.30745133121907,5.30745133121907,1714.57059746788,0.0,1.0
2001-11-06,18.0,18.0,18.0,18.0,100,5.24912769021666,5.24912769021666,5.24912769021666,5.24912769021666,342.914119493577,0.0,1.0
2001-11-07,18.0,18.0,18.0,18.0,0,5.24912769021666,5.24912769021666,5.24912769021666,5.24912769021666,0,0.0,1.0
2001-11-08,18.0,18.0,18.0,18.0,0,5.24912769021666,5.24912769021666,5.24912769021666,5.24912769021666,0,0.0,1.0
2001-11-09,18.0,18.0,18.0,18.0,0,5.24912769021666,5.24912769021666,5.24912769021666,5.24912769021666,0,0.0,1.0
2001-11-12,18.0,18.0,18.0,18.0,0,5.24912769021666,5.24912769021666,5.24912769021666,5.24912769021666,0,0.0,1.0
2001-11-13,19.0,19.0,18.5,18.5,800,5.5407458952287,5.5407458952287,5.39493679272268,5.39493679272268,2743.31295594861,0.0,1.0
2001-11-14,18.75,19.1,18.46,18.46,2800,5.46784134397569,5.56990771572991,5.3832720645222,5.3832720645222,9601.59534582015,0.0,1.0
2001-11-15,19.0,19.0,19.0,19.0,900,5.5407458952287,5.5407458952287,5.5407458952287,5.5407458952287,3086.22707544219,0.0,1.0
2001-11-16,18.75,18.75,18.75,18.75,1400,5.46784134397569,5.46784134397569,5.46784134397569,5.46784134397569,4800.79767291008,0.0,1.0
2001-11-19,18.75,19.25,18.35,19.0,4900,5.46784134397569,5.61365044648171,5.35119406197088,5.5407458952287,16802.7918551853,0.0,1.0
2001-11-20,18.75,18.75,18.75,18.75,0,5.46784134397569,5.46784134397569,5.46784134397569,5.46784134397569,0,0.0,1.0
2001-11-21,18.75,18.75,18.25,18.75,6700,5.46784134397569,5.46784134397569,5.32203224146967,5.46784134397569,22975.2460060697,0.0,1.0
2001-11-23,19.0,19.0,19.0,19.0,1100,5.5407458952287,5.5407458952287,5.5407458952287,5.5407458952287,3772.05531442935,0.0,1.0
2001-11-26,19.0,19.0,18.75,18.75,2600,5.5407458952287,5.5407458952287,5.46784134397569,5.46784134397569,8915.767106833,0.0,1.0
2001-11-27,19.1,19.1,19.1,19.1,100,5.56990771572991,5.56990771572991,5.56990771572991,5.56990771572991,342.914119493577,0.0,1.0
2001-11-28,19.1,19.1,19.1,19.1,0,5.56990771572991,5.56990771572991,5.56990771572991,5.56990771572991,0,0.0,1.0
2001-11-29,17.95,19.25,17.66,19.2,8550,5.23454677996606,5.61365044648171,5.14997750051257,5.59906953623111,29319.1572167008,0.0,1.0
2001-11-30,17.66,18.0,17.6,17.85,8100,5.14997750051257,5.24912769021666,5.13248040821185,5.20538495946486,27776.0436789797,0.0,1.0
2001-12-03,17.91,18.2,17.91,18.11,3400,5.22288205176558,5.30745133121907,5.22288205176558,5.28120569276799,11659.0800627816,0.0,1.0
2001-12-04,18.12,18.12,17.55,17.9,8100,5.28412187481811,5.28412187481811,5.11789949796125,5.21996586971546,27776.0436789797,0.0,1.0
2001-12-05,18.9,18.9,18.36,18.36,1400,5.5115840747275,5.5115840747275,5.354110244021,5.354110244021,4800.79767291007,0.0,1.0
2001-12-06,18.9,18.9,18.9,18.9,100,5.5115840747275,5.5115840747275,5.5115840747275,5.5115840747275,342.914119493577,0.0,1.0
2001-12-07,18.9,18.9,18.9,18.9,0,5.5115840747275,5.5115840747275,5.5115840747275,5.5115840747275,0,0.0,1.0
2001-12-10,18.5,19.05,18.5,18.75,3400,5.39493679272268,5.5553268054793,5.39493679272268,5.46784134397569,11659.0800627816,0.0,1.0
2001-12-11,18.5,18.5,18.5,18.5,0,5.39493679272268,5.39493679272268,5.39493679272268,5.39493679272268,0,0.0,1.0
2001-12-12,18.9,18.9,18.5,18.75,2300,5.5115840747275,5.5115840747275,5.39493679272268,5.46784134397569,7887.02474835226,0.0,1.0
2001-12-13,19.25,19.25,19.25,19.25,300,5.61365044648171,5.61365044648171,5.61365044648171,5.61365044648171,1028.74235848073,0.0,1.0
2001-12-14,18.6,18.75,18.6,18.75,500,5.46784134397569,5.51193683868517,5.46784134397569,5.51193683868517,1700.85403268814,0.15,1.0
2001-12-17,18.5,18.75,18.5,18.75,800,5.43844434750271,5.51193683868517,5.43844434750271,5.51193683868517,2721.36645230102,0.0,1.0
2001-12-18,18.38,18.75,18.38,18.75,2500,5.40316795173512,5.51193683868517,5.40316795173512,5.51193683868517,8504.2701634407,0.0,1.0
2001-12-19,18.85,19.75,18.4,18.5,4800,5.54133383515816,5.80590680341505,5.40904735102972,5.43844434750271,16328.1987138062,0.0,1.0
2001-12-20,18.6,18.6,18.6,18.6,100,5.46784134397569,5.46784134397569,5.46784134397569,5.46784134397569,340.170806537628,0.0,1.0
2001-12-21,18.6,18.6,18.6,18.6,0,5.46784134397569,5.46784134397569,5.46784134397569,5.46784134397569,0,0.0,1.0
2001-12-24,18.0,18.6,18.0,18.6,8900,5.29145936513777,5.46784134397569,5.29145936513777,5.46784134397569,30275.2017818489,0.0,1.0
2001-12-26,18.0,18.0,18.0,18.0,0,5.29145936513777,5.29145936513777,5.29145936513777,5.29145936513777,0,0.0,1.0
2001-12-27,19.35,19.35,17.85,18.1,9400,5.6883188175231,5.6883188175231,5.24736387042829,5.32085636161075,31976.055814537,0.0,1.0
2001-12-28,19.75,19.9,18.6,19.25,6800,5.80590680341505,5.85000229812453,5.46784134397569,5.65892182105011,23131.6148445587,0.0,1.0
2001-12-31,19.0,20.0,18.5,20.0,14950,5.58542932986764,5.87939929459752,5.43844434750271,5.87939929459752,50855.5355773754,0.0,1.0
2002-01-02,18.65,19.7,18.65,19.7,6200,5.48253984221219,5.79120830517856,5.48253984221219,5.79120830517856,21090.5900053329,0.0,1.0
2002-01-03,18.66,19.1,18.66,19.1,200,5.48547954185949,5.61482632634063,5.48547954185949,5.61482632634063,680.341613075256,0.0,1.0
2002-01-04,19.05,19.05,18.75,19.05,1200,5.60012782810414,5.60012782810414,5.51193683868517,5.60012782810414,4082.04967845154,0.0,1.0
2002-01-07,19.05,19.05,19.05,19.05,0,5.60012782810414,5.60012782810414,5.60012782810414,5.60012782810414,0,0.0,1.0
2002-01-08,18.65,18.65,18.5,18.65,2700,5.48253984221219,5.48253984221219,5.43844434750271,5.48253984221219,9184.61177651595,0.0,1.0
2002-01-09,18.9,19.55,18.9,19.05,1800,5.55603233339466,5.74711281046908,5.55603233339466,5.60012782810414,6123.0745176773,0.0,1.0
2002-01-10,18.5,18.91,18.4,18.91,3000,5.43844434750271,5.55897203304195,5.40904735102972,5.55897203304195,10205.1241961288,0.0,1.0
2002-01-11,18.5,18.5,18.5,18.5,0,5.43844434750271,5.43844434750271,5.43844434750271,5.43844434750271,0,0.0,1.0
2002-01-14,19.0,19.0,19.0,19.0,100,5.58542932986764,5.58542932986764,5.58542932986764,5.58542932986764,340.170806537628,0.0,1.0
2002-01-15,18.98,18.98,18.5,18.98,7900,5.57954993057305,5.57954993057305,5.43844434750271,5.57954993057305,26873.4937164726,0.0,1.0
2002-01-16,18.98,18.98,18.98,18.98,0,5.57954993057305,5.57954993057305,5.57954993057305,5.57954993057305,0,0.0,1.0
2002-01-17,18.98,18.98,18.98,18.98,0,5.57954993057305,5.57954993057305,5.57954993057305,5.57954993057305,0,0.0,1.0
2002-01-18,18.83,18.83,18.35,18.6,500,5.53545443586356,5.53545443586356,5.39434885279322,5.46784134397569,1700.85403268814,0.0,1.0
2002-01-22,18.1,18.4,18.1,18.4,600,5.32085636161075,5.40904735102972,5.32085636161075,5.40904735102972,2041.02483922577,0.0,1.0
2002-01-23,18.1,18.35,18.1,18.35,1100,5.32085636161075,5.39434885279322,5.32085636161075,5.39434885279322,3741.87887191391,0.0,1.0
2002-01-24,18.75,18.75,18.6,18.6,300,5.51193683868517,5.51193683868517,5.46784134397569,5.46784134397569,1020.51241961289,0.0,1.0
2002-01-25,18.4,18.4,18.4,18.4,100,5.40904735102972,5.40904735102972,5.40904735102972,5.40904735102972,340.170806537628,0.0,1.0
2002-01-28,18.51,18.6,18.51,18.6,300,5.44138404715,5.46784134397569,5.44138404715,5.46784134397569,1020.51241961289,0.0,1.0
2002-01-29,18.5,18.5,18.5,18.5,100,5.43844434750271,5.43844434750271,5.43844434750271,5.43844434750271,340.170806537628,0.0,1.0
2002-01-30,19.0,19.3,18.85,18.85,12650,5.58542932986764,5.67362031928661,5.54133383515816,5.54133383515816,43031.60702701,0.0,1.0
2002-01-31,19.1,19.75,19.1,19.25,7450,5.61482632634063,5.80590680341505,5.61482632634063,5.65892182105011,25342.7250870533,0.0,1.0
2002-02-01,19.1,19.1,19.1,19.1,0,5.61482632634063,5.61482632634063,5.61482632634063,5.61482632634063,0,0.0,1.0
2002-02-04,19.25,19.75,19.0,19.0,5200,5.65892182105011,5.80590680341505,5.58542932986764,5.58542932986764,17688.8819399567,0.0,1.0
2002-02-05,19.1,19.25,19.1,19.25,300,5.61482632634063,5.65892182105011,5.61482632634063,5.65892182105011,1020.51241961288,0.0,1.0
2002-02-06,19.36,19.36,18.69,19.05,2600,5.6912585171704,5.6912585171704,5.49429864080138,5.60012782810414,8844.44096997833,0.0,1.0
2002-02-07,19.45,19.45,19.45,19.45,100,5.71771581399609,5.71771581399609,5.71771581399609,5.71771581399609,340.170806537628,0.0,1.0
2002-02-08,19.45,19.45,19.45,19.45,0,5.71771581399609,5.71771581399609,5.71771581399609,5.71771581399609,0,0.0,1.0
2002-02-11,19.45,19.45,19.45,19.45,0,5.71771581399609,5.71771581399609,5.71771581399609,5.71771581399609,0,0.0,1.0
2002-02-12,19.45,19.45,19.45,19.45,0,5.71771581399609,5.71771581399609,5.71771581399609,5.71771581399609,0,0.0,1.0
2002-02-13,19.49,19.49,18.85,18.85,400,5.72947461258528,5.72947461258528,5.54133383515816,5.54133383515816,1360.68322615051,0.0,1.0
2002-02-14,19.41,19.59,19.15,19.16,6000,5.70595701540689,5.75887160905827,5.62952482457712,5.63246452422442,20410.2483922577,0.0,1.0
2002-02-15,18.73,19.6,18.73,19.0,800,5.50605743939058,5.76181130870557,5.50605743939058,5.58542932986764,2721.36645230102,0.0,1.0
2002-02-19,18.9,18.9,18.61,18.65,1400,5.55603233339466,5.55603233339466,5.47078104362299,5.48253984221219,4762.39129152679,0.0,1.0
2002-02-20,18.5,18.7,18.37,18.7,1200,5.43844434750271,5.49723834044868,5.40022825208782,5.49723834044868,4082.04967845153,0.0,1.0
2002-02-21,18.9,18.9,18.89,18.89,600,5.55603233339466,5.55603233339466,5.55309263374736,5.55309263374736,2041.02483922577,0.0,1.0
2002-02-22,19.06,19.45,18.89,18.89,7450,5.60306752775143,5.71771581399609,5.55309263374736,5.55309263374736,25342.7250870533,0.0,1.0
2002-02-25,19.32,19.59,19.05,19.07,8450,5.6794997185812,5.75887160905827,5.60012782810414,5.60600722739873,28744.4331524296,0.0,1.0
2002-02-26,19.21,19.55,19.21,19.55,900,5.64716302246092,5.74711281046908,5.64716302246092,5.74711281046908,3061.53725883865,0.0,1.0
2002-02-27,19.25,19.6,19.09,19.24,6700,5.65892182105011,5.76181130870557,5.61188662669333,5.65598212140281,22791.4440380211,0.0,1.0
2002-02-28,19.25,19.25,19.25,19.25,0,5.65892182105011,5.65892182105011,5.65892182105011,5.65892182105011,0,0.0,1.0
2002-03-01,18.97,19.3,18.97,19.3,1100,5.57661023092575,5.67362031928661,5.57661023092575,5.67362031928661,3741.87887191391,0.0,1.0
2002-03-04,19.35,19.63,19.15,19.15,6800,5.6883188175231,5.77063040764746,5.62952482457712,5.62952482457712,23131.6148445587,0.0,1.0
2002-03-05,19.0,19.69,19.0,19.69,1200,5.58542932986764,5.78826860553126,5.58542932986764,5.78826860553126,4082.04967845154,0.0,1.0
2002-03-06,18.93,19.31,18.75,19.0,21750,5.56485143233655,5.6765600189339,5.51193683868517,5.58542932986764,73987.1504219341,0.0,1.0
2002-03-07,18.69,19.41,18.69,19.1,17250,5.49429864080138,5.70595701540689,5.49429864080138,5.61482632634063,58679.4641277409,0.0,1.0
2002-03-08,17.4,19.2,17.4,19.2,38300,5.11507738629984,5.64422332281362,5.11507738629984,5.64422332281362,130285.418903912,0.0,1.0
2002-03-11,17.29,18.35,17.29,17.95,12050,5.08274069017955,5.39434885279322,5.08274069017955,5.27676086690127,40990.5821877842,0.0,1.0
2002-03-12,17.6,17.75,17.4,17.4,2900,5.17387137924582,5.2179668739553,5.11507738629984,5.11507738629984,9864.95338959121,0.0,1.0
2002-03-13,18.22,18.22,17.7,17.9,4600,5.35613275737834,5.35613275737834,5.2032683757188,5.26206236866478,15647.8571007309,0.0,1.0
2002-03-14,18.25,18.75,18.25,18.25,3100,5.36495185632024,5.51193683868517,5.36495185632024,5.36495185632024,10545.2950026665,0.0,1.0
2002-03-15,18.5,18.5,18.01,18.25,1700,5.43844434750271,5.43844434750271,5.29439906478507,5.36495185632024,5782.90371113967,0.0,1.0
2002-03-18,18.75,18.75,18.0,18.0,2000,5.51193683868517,5.51193683868517,5.29145936513777,5.29145936513777,6803.41613075257,0.0,1.0
2002-03-19,19.15,19.15,18.7,18.7,8000,5.62952482457712,5.62952482457712,5.49723834044868,5.49723834044868,27213.6645230103,0.0,1.0
2002-03-20,19.25,19.25,19.0,19.0,2600,5.65892182105011,5.65892182105011,5.58542932986764,5.58542932986764,8844.44096997834,0.0,1.0
2002-03-21,19.4,19.4,19.25,19.25,300,5.70301731575959,5.70301731575959,5.65892182105011,5.65892182105011,1020.51241961288,0.0,1.0
2002-03-22,18.75,19.0,18.73,19.0,6700,5.51193683868517,5.58542932986764,5.50605743939058,5.58542932986764,22791.4440380211,0.0,1.0
2002-03-25,19.56,19.8,18.64,18.64,26550,5.75005251011637,5.82060530165154,5.47960014256489,5.47960014256489,90315.3491357403,0.0,1.0
2002-03-26,20.54,21.5,19.6,19.61,41000,6.03814307555165,6.32035424169233,5.76181130870557,5.76475100835287,139470.030680428,0.0,1.0
2002-03-27,21.91,22.0,20.1,20.5,30950,6.44088192723158,6.46733922405727,5.90879629107051,6.02638427696246,105282.864623396,0.0,1.0
2002-03-28,21.85,22.2,21.05,21.65,19150,6.42324372934779,6.52613321700325,6.18806775756389,6.36444973640181,65142.7094519558,0.0,1.0
2002-04-01,21.3,21.67,19.37,20.6,35100,6.26156024874636,6.37032913569641,5.6941982168177,6.05578127343544,119399.953094707,0.0,1.0
2002-04-02,21.79,21.79,21.35,21.35,300,6.405605531464,6.405605531464,6.27625874698285,6.27625874698285,1020.51241961288,0.0,1.0
2002-04-03,21.2,21.2,20.75,21.2,1900,6.23216325227337,6.23216325227337,6.09987676814493,6.23216325227337,6463.24532421493,0.0,1.0
2002-04-04,20.76,21.5,20.76,21.25,1200,6.10281646779223,6.32035424169233,6.10281646779223,6.24686175050986,4082.04967845153,0.0,1.0
2002-04-05,21.25,21.25,20.85,20.85,300,6.24686175050986,6.24686175050986,6.12927376461791,6.12927376461791,1020.51241961289,0.0,1.0
2002-04-08,21.12,21.5,20.75,21.0,3000,6.20864565509498,6.32035424169233,6.09987676814493,6.1733692593274,10205.1241961288,0.0,1.0
2002-04-09,21.62,22.25,21.36,21.36,5700,6.35563063745992,6.54083171523974,6.27919844663015,6.27919844663015,19389.7359726448,0.0,1.0
2002-04-10,21.9,22.0,21.9,22.0,5000,6.43794222758428,6.46733922405727,6.43794222758428,6.46733922405727,17008.5403268814,0.0,1.0
2002-04-11,22.2,22.2,21.5,21.85,4400,6.52613321700325,6.52613321700325,6.32035424169233,6.42324372934779,14967.5154876556,0.0,1.0
2002-04-12,21.31,22.2,20.7,22.05,7800,6.26449994839366,6.52613321700325,6.08517826990843,6.48203772229376,26533.322909935,0.0,1.0
2002-04-15,21.65,21.65,20.76,21.2,2900,6.36444973640181,6.36444973640181,6.10281646779223,6.23216325227337,9864.95338959122,0.0,1.0
2002-04-16,20.85,22.0,20.85,21.79,38100,6.1733692593274,6.51386684437423,6.1733692593274,6.45168902449611,128679.326738759,0.15,1.0
2002-04-17,21.05,22.0,20.6,21.31,20050,6.23258623063989,6.51386684437423,6.09934804518678,6.30956829334613,67717.073520003,0.0,1.0
2002-04-18,21.05,21.75,20.51,21.04,24850,6.23258623063989,6.43984563023361,6.07270040809616,6.22962538207426,83928.6422429963,0.0,1.0
2002-04-19,21.05,21.67,21.05,21.25,5600,6.23258623063989,6.41615884170862,6.23258623063989,6.29180320195238,18913.4968434921,0.0,1.0
2002-04-22,21.45,21.58,21.06,21.58,1500,6.35102017326487,6.38951120461799,6.23554707920551,6.38951120461799,5066.11522593539,0.0,1.0
2002-04-23,21.1,21.24,20.55,21.0,19750,6.24739047346801,6.28884235338676,6.08454380235866,6.21778198781176,66703.850474816,0.0,1.0
2002-04-24,21.49,21.49,21.15,21.15,500,6.36286356752737,6.36286356752737,6.26219471629613,6.26219471629613,1688.7050753118,0.0,1.0
2002-04-25,20.83,21.5,20.83,21.4,7800,6.16744756219614,6.365824416093,6.16744756219614,6.33621593043675,26343.799174864,0.0,1.0
2002-04-26,20.76,20.76,20.65,20.65,200,6.14672162223677,6.14672162223677,6.1141522880149,6.1141522880149,675.482030124719,0.0,1.0
2002-04-29,21.45,21.48,21.11,21.11,2000,6.35102017326487,6.35990271896175,6.25035132203364,6.25035132203364,6754.82030124719,0.0,1.0
2002-04-30,21.0,21.25,20.8,21.25,5000,6.21778198781176,6.29180320195238,6.15856501649927,6.29180320195238,16887.050753118,0.0,1.0
2002-05-01,21.49,21.49,21.0,21.0,2400,6.36286356752737,6.36286356752737,6.21778198781176,6.21778198781176,8105.78436149663,0.0,1.0
2002-05-02,22.29,22.6,21.25,21.5,29150,6.59973145277734,6.69151775831171,6.29180320195238,6.365824416093,98451.5058906778,0.0,1.0
2002-05-03,22.1,22.35,22.1,22.25,2700,6.54347533003048,6.61749654417109,6.54347533003048,6.58788805851485,9119.0074066837,0.0,1.0
2002-05-06,22.2,22.2,21.7,22.2,1300,6.57308381568672,6.57308381568672,6.42504138740549,6.57308381568672,4390.63319581067,0.0,1.0
2002-05-07,21.65,22.05,21.65,22.0,1300,6.41023714457737,6.52867108720235,6.41023714457737,6.51386684437423,4390.63319581067,0.0,1.0
2002-05-08,21.7,21.74,21.6,21.66,5000,6.42504138740549,6.43688478166799,6.39543290174924,6.41319799314299,16887.050753118,0.0,1.0
2002-05-09,22.04,22.04,22.04,22.04,900,6.52571023863673,6.52571023863673,6.52571023863673,6.52571023863673,3039.66913556123,0.0,1.0
2002-05-10,21.78,22.15,21.6,22.0,6800,6.44872817593049,6.5582795728586,6.39543290174924,6.51386684437423,22966.3890242404,0.0,1.0
2002-05-13,21.96,21.96,21.94,21.94,200,6.50202345011173,6.50202345011173,6.49610175298048,6.49610175298048,675.482030124719,0.0,1.0
2002-05-14,22.0,22.08,21.98,21.98,3400,6.51386684437423,6.53755363289923,6.50794514724298,6.50794514724298,11483.1945121202,0.0,1.0
2002-05-15,21.2,21.86,21.2,21.26,4700,6.27699895912426,6.47241496445548,6.27699895912426,6.29476405051801,15873.8277079309,0.0,1.0
2002-05-16,21.75,21.98,21.75,21.88,2600,6.43984563023361,6.50794514724298,6.43984563023361,6.47833666158673,8781.26639162135,0.0,1.0
2002-05-17,21.38,21.38,21.38,21.38,1100,6.3302942333055,6.3302942333055,6.3302942333055,6.3302942333055,3715.15116568595,0.0,1.0
2002-05-20,21.33,21.55,21.33,21.46,900,6.31548999047738,6.38062865892112,6.31548999047738,6.3539810218305,3039.66913556123,0.0,1.0
2002-05-21,21.45,21.45,21.45,21.45,600,6.35102017326487,6.35102017326487,6.35102017326487,6.35102017326487,2026.44609037416,0.0,1.0
2002-05-22,21.45,21.45,21.45,21.45,0,6.35102017326487,6.35102017326487,6.35102017326487,6.35102017326487,0,0.0,1.0
2002-05-23,21.76,21.76,21.0,21.21,3100,6.44280647879924,6.44280647879924,6.21778198781176,6.27995980768988,10469.9714669331,0.0,1.0
2002-05-24,21.7,21.88,21.7,21.88,400,6.42504138740549,6.47833666158673,6.42504138740549,6.47833666158673,1350.96406024944,0.0,1.0
2002-05-28,21.5,21.95,21.4,21.9,11850,6.365824416093,6.49906260154611,6.33621593043675,6.48425835871798,40022.3102848896,0.0,1.0
2002-05-29,21.4,21.61,21.09,21.46,13850,6.33621593043675,6.39839375031487,6.24442962490239,6.3539810218305,46777.1305861368,0.0,1.0
2002-05-30,21.4,21.4,21.4,21.4,0,6.33621593043675,6.33621593043675,6.33621593043675,6.33621593043675,0,0.0,1.0
2002-05-31,21.1,21.1,21.1,21.1,100,6.24739047346801,6.24739047346801,6.24739047346801,6.24739047346801,337.741015062359,0.0,1.0
2002-06-03,20.7,22.0,20.7,21.55,3800,6.12895653084302,6.51386684437423,6.12895653084302,6.38062865892112,12834.1585723697,0.0,1.0
2002-06-04,21.1,21.11,20.71,20.71,1400,6.24739047346801,6.25035132203364,6.13191737940865,6.13191737940865,4728.37421087303,0.0,1.0
2002-06-05,21.1,21.1,21.1,21.1,0,6.24739047346801,6.24739047346801,6.24739047346801,6.24739047346801,0,0.0,1.0
2002-06-06,21.0,21.24,21.0,21.12,8200,6.21778198781176,6.28884235338676,6.21778198781176,6.25331217059926,27694.7632351135,0.0,1.0
2002-06-07,21.1,21.45,20.9,21.24,8200,6.24739047346801,6.35102017326487,6.18817350215552,6.28884235338676,27694.7632351135,0.0,1.0
2002-06-10,21.2,21.44,21.0,21.0,10400,6.27699895912426,6.34805932469925,6.21778198781176,6.21778198781176,35125.0655664854,0.0,1.0
2002-06-11,20.92,21.25,20.92,21.25,1100,6.19409519928677,6.29180320195238,6.19409519928677,6.29180320195238,3715.15116568595,0.0,1.0
2002-06-12,20.5,21.0,19.95,20.7,3700,6.06973955953053,6.21778198781176,5.90689288842118,6.12895653084302,12496.4175573073,0.0,1.0
2002-06-13,21.11,21.11,20.5,20.5,1500,6.25035132203364,6.25035132203364,6.06973955953053,6.06973955953053,5066.11522593539,0.0,1.0
2002-06-14,21.1,21.1,21.0,21.05,1300,6.24739047346801,6.24739047346801,6.21778198781176,6.23258623063989,4390.63319581067,0.0,1.0
2002-06-17,20.73,20.73,20.73,20.73,100,6.1378390765399,6.1378390765399,6.1378390765399,6.1378390765399,337.741015062359,0.0,1.0
2002-06-18,21.0,21.2,20.52,21.0,4500,6.21778198781176,6.27699895912426,6.07566125666178,6.21778198781176,15198.3456778062,0.0,1.0
2002-06-19,21.0,21.0,21.0,21.0,100,6.21778198781176,6.21778198781176,6.21778198781176,6.21778198781176,337.74101506236,0.0,1.0
2002-06-20,21.0,21.0,20.51,20.61,14300,6.21778198781176,6.21778198781176,6.07270040809616,6.1023088937524,48296.9651539174,0.0,1.0
2002-06-21,21.85,22.0,21.2,21.2,10100,6.46945411588986,6.51386684437423,6.27699895912426,6.27699895912426,34111.8425212983,0.0,1.0
2002-06-24,22.25,22.5,21.49,21.85,8450,6.58788805851485,6.66190927265546,6.36286356752737,6.46945411588986,28539.1157727693,0.0,1.0
2002-06-25,22.25,22.75,22.24,22.24,16600,6.58788805851485,6.73593048679608,6.58492720994922,6.58492720994922,56065.0085003516,0.0,1.0
2002-06-26,22.85,22.85,22.25,22.26,3800,6.76553897245233,6.76553897245233,6.58788805851485,6.59084890708047,12834.1585723696,0.0,1.0
2002-06-27,22.86,22.99,22.5,22.99,600,6.76849982101795,6.80699085237107,6.66190927265546,6.80699085237107,2026.44609037416,0.0,1.0
2002-06-28,22.75,23.05,22.75,23.05,10200,6.73593048679608,6.82475594376482,6.73593048679608,6.82475594376482,34449.5835363606,0.0,1.0
2002-07-01,22.75,23.35,22.75,22.75,4400,6.73593048679608,6.91358140073356,6.73593048679608,6.73593048679608,14860.6046627438,0.0,1.0
2002-07-02,22.75,22.75,22.5,22.75,2200,6.73593048679608,6.73593048679608,6.66190927265546,6.73593048679608,7430.3023313719,0.0,1.0
2002-07-03,23.2,23.35,22.75,22.75,9200,6.86916867224919,6.91358140073356,6.73593048679608,6.73593048679608,31072.1733857371,0.0,1.0
2002-07-05,23.65,23.65,23.0,23.0,6900,7.0024068577023,7.0024068577023,6.80995170093669,6.80995170093669,23304.1300393028,0.0,1.0
2002-07-08,22.74,23.4,22.4,23.4,6550,6.73296963823045,6.92838564356168,6.63230078699921,6.92838564356168,22122.0364865846,0.0,1.0
2002-07-09,22.49,22.7,22.4,22.42,2400,6.65894842408984,6.72112624396795,6.63230078699921,6.63822248413047,8105.78436149662,0.0,1.0
2002-07-10,22.04,22.4,22.04,22.4,1600,6.52571023863673,6.63230078699921,6.52571023863673,6.63230078699921,5403.85624099775,0.0,1.0
2002-07-11,21.85,22.9,21.85,22.9,3900,6.46945411588986,6.78034321528045,6.46945411588986,6.78034321528045,13171.899587432,0.0,1.0
2002-07-12,21.65,22.0,21.65,22.0,4100,6.41023714457737,6.51386684437423,6.41023714457737,6.51386684437423,13847.3816175567,0.0,1.0
2002-07-15,21.45,21.66,21.02,21.66,3800,6.35102017326487,6.41319799314299,6.22370368494301,6.41319799314299,12834.1585723697,0.0,1.0
2002-07-16,21.15,21.15,21.03,21.03,1900,6.31252914191175,6.31252914191175,6.2767133737307,6.2767133737307,6365.91120557266,0.17,1.0
2002-07-17,21.03,21.04,21.03,21.04,600,6.2767133737307,6.27969802107912,6.2767133737307,6.27969802107912,2010.28774912821,0.0,1.0
2002-07-18,21.03,21.03,21.03,21.03,0,6.2767133737307,6.2767133737307,6.2767133737307,6.2767133737307,0,0.0,1.0
2002-07-19,21.0,21.01,20.4,21.01,1800,6.26775943168543,6.27074407903385,6.08868059078013,6.27074407903385,6030.86324738462,0.0,1.0
2002-07-22,20.08,21.3,20.08,21.3,1300,5.99317187563064,6.35729885213808,5.99317187563064,6.35729885213808,4355.62345644445,0.0,1.0
2002-07-23,19.88,20.2,19.53,20.04,8300,5.93347892866221,6.0289876438117,5.82901627146745,5.98123328623695,27808.9805296069,0.0,1.0
2002-07-24,18.44,19.98,18.25,19.98,6700,5.50368971048949,5.96332540214642,5.44698141086948,5.96332540214642,22448.2131985983,0.0,1.0
2002-07-25,19.68,19.8,18.43,18.45,3700,5.87378598169377,5.90960174987483,5.50070506314107,5.50667435783791,12396.7744529573,0.0,1.0
2002-07-26,19.69,19.69,19.02,19.02,400,5.8767706290422,5.8767706290422,5.67679925669795,5.67679925669795,1340.19183275214,0.0,1.0
2002-07-29,19.6,19.93,19.49,19.49,6100,5.8499088029064,5.94840216540431,5.81707768207376,5.81707768207376,20437.9254494701,0.0,1.0
2002-07-30,20.25,20.25,19.93,19.93,1800,6.04391088055381,6.04391088055381,5.94840216540431,5.94840216540431,6030.86324738462,0.0,1.0
2002-07-31,20.61,21.05,20.43,20.43,4500,6.15135818509699,6.28268266842754,6.0976345328254,6.0976345328254,15077.1581184616,0.0,1.0
2002-08-01,20.53,21.18,20.53,21.0,3400,6.12748100630961,6.32148308395702,6.12748100630961,6.26775943168543,11391.6305783932,0.0,1.0
2002-08-02,21.0,21.43,20.31,21.18,2800,6.26775943168543,6.39609926766756,6.06181876464434,6.32148308395702,9381.34282926497,0.0,1.0
2002-08-05,21.0,21.75,20.4,21.0,11200,6.26775943168543,6.49160798281705,6.08868059078013,6.26775943168543,37525.3713170599,0.0,1.0
2002-08-06,21.0,21.74,20.75,21.74,6200,6.26775943168543,6.48862333546863,6.19314324797489,6.48862333546863,20772.9734076581,0.0,1.0
2002-08-07,21.25,21.3,21.0,21.3,400,6.34237561539597,6.35729885213808,6.26775943168543,6.35729885213808,1340.19183275214,0.0,1.0
2002-08-08,21.25,21.65,21.0,21.0,5350,6.34237561539597,6.46176150933284,6.26775943168543,6.26775943168543,17925.0657630599,0.0,1.0
2002-08-09,20.75,21.7,20.65,21.7,3400,6.19314324797489,6.47668474607494,6.16329677449067,6.47668474607494,11391.6305783932,0.0,1.0
2002-08-12,21.25,21.25,21.24,21.24,2200,6.34237561539597,6.34237561539597,6.33939096804755,6.33939096804755,7371.05508013676,0.0,1.0
2002-08-13,20.99,20.99,20.99,20.99,100,6.26477478433701,6.26477478433701,6.26477478433701,6.26477478433701,335.047958188035,0.0,1.0
2002-08-14,20.99,20.99,20.99,20.99,0,6.26477478433701,6.26477478433701,6.26477478433701,6.26477478433701,0,0.0,1.0
2002-08-15,20.65,21.0,20.65,20.86,3700,6.16329677449067,6.26775943168543,6.16329677449067,6.22597436880753,12396.7744529573,0.0,1.0
2002-08-16,20.2,20.65,20.0,20.6,2500,6.0289876438117,6.16329677449067,5.96929469684327,6.14837353774857,8376.19895470087,0.0,1.0
2002-08-19,20.1,20.2,19.75,20.0,10750,5.99914117032748,6.0289876438117,5.89467851313273,5.96929469684327,36017.6555052137,0.0,1.0
2002-08-20,19.5,20.1,19.44,20.0,14600,5.82006232942218,5.99914117032748,5.80215444533165,5.96929469684327,48917.0018954531,0.0,1.0
2002-08-21,20.34,20.34,19.76,20.29,12400,6.0707727066896,6.0707727066896,5.89766316048115,6.05584946994749,41545.9468153163,0.0,1.0
2002-08-22,20.25,20.25,20.2,20.2,600,6.04391088055381,6.04391088055381,6.0289876438117,6.0289876438117,2010.28774912821,0.0,1.0
2002-08-23,20.25,20.25,20.25,20.25,0,6.04391088055381,6.04391088055381,6.04391088055381,6.04391088055381,0,0.0,1.0
2002-08-26,20.25,20.34,20.25,20.34,1300,6.04391088055381,6.0707727066896,6.04391088055381,6.0707727066896,4355.62345644445,0.0,1.0
2002-08-27,20.36,20.36,19.6,19.86,5100,6.07674200138645,6.07674200138645,5.8499088029064,5.92750963396536,17087.4458675898,0.0,1.0
2002-08-28,20.3,20.85,19.81,20.36,7200,6.05883411729592,6.22298972145911,5.91258639722326,6.07674200138645,24123.4529895385,0.0,1.0
2002-08-29,20.25,20.74,20.25,20.74,3000,6.04391088055381,6.19015860062647,6.04391088055381,6.19015860062647,10051.438745641,0.0,1.0
2002-08-30,20.31,20.31,20.31,20.31,500,6.06181876464434,6.06181876464434,6.06181876464434,6.06181876464434,1675.23979094017,0.0,1.0
2002-09-03,20.25,20.31,20.25,20.31,1900,6.04391088055381,6.06181876464434,6.04391088055381,6.06181876464434,6365.91120557266,0.0,1.0
2002-09-04,20.31,20.31,20.31,20.31,300,6.06181876464434,6.06181876464434,6.06181876464434,6.06181876464434,1005.1438745641,0.0,1.0
2002-09-05,20.86,20.86,20.41,20.41,400,6.22597436880753,6.22597436880753,6.09166523812855,6.09166523812855,1340.19183275214,0.0,1.0
2002-09-06,20.39,20.95,20.39,20.91,4000,6.08569594343171,6.25283619494332,6.08569594343171,6.24089760554963,13401.9183275214,0.0,1.0
2002-09-09,20.35,20.8,20.25,20.35,12200,6.07375735403802,6.208066484717,6.04391088055381,6.07375735403802,40875.8508989403,0.0,1.0
2002-09-10,20.35,20.35,20.35,20.35,0,6.07375735403802,6.07375735403802,6.07375735403802,6.07375735403802,0,0.0,1.0
2002-09-11,20.21,20.21,20.21,20.21,200,6.03197229116012,6.03197229116012,6.03197229116012,6.03197229116012,670.09591637607,0.0,1.0
2002-09-12,20.17,20.17,20.17,20.17,1500,6.02003370176643,6.02003370176643,6.02003370176643,6.02003370176643,5025.71937282052,0.0,1.0
2002-09-13,20.4,20.4,20.25,20.25,4900,6.08868059078013,6.08868059078013,6.04391088055381,6.04391088055381,16417.3499512137,0.0,1.0
2002-09-16,20.25,20.25,20.25,20.25,900,6.04391088055381,6.04391088055381,6.04391088055381,6.04391088055381,3015.43162369231,0.0,1.0
2002-09-17,20.25,20.35,20.25,20.25,3800,6.04391088055381,6.07375735403802,6.04391088055381,6.04391088055381,12731.8224111453,0.0,1.0
2002-09-18,20.25,20.49,20.25,20.49,700,6.04391088055381,6.11554241691593,6.04391088055381,6.11554241691593,2345.33570731624,0.0,1.0
2002-09-19,20.25,20.47,20.25,20.25,3250,6.04391088055381,6.10957312221908,6.04391088055381,6.04391088055381,10889.0586411111,0.0,1.0
2002-09-20,20.25,20.25,20.25,20.25,2400,6.04391088055381,6.04391088055381,6.04391088055381,6.04391088055381,8041.15099651283,0.0,1.0
2002-09-23,20.5,20.5,20.25,20.25,8300,6.11852706426435,6.11852706426435,6.04391088055381,6.04391088055381,27808.9805296069,0.0,1.0
2002-09-24,20.15,20.4,20.15,20.4,3500,6.01406440706959,6.08868059078013,6.01406440706959,6.08868059078013,11726.6785365812,0.0,1.0
2002-09-25,20.6,20.66,20.56,20.56,2500,6.14837353774857,6.16628142183909,6.13643494835488,6.13643494835488,8376.19895470086,0.0,1.0
2002-09-26,20.8,20.8,20.8,20.8,100,6.208066484717,6.208066484717,6.208066484717,6.208066484717,335.047958188034,0.0,1.0
2002-09-27,21.15,21.24,20.72,20.72,6200,6.31252914191175,6.33939096804755,6.18418930592962,6.18418930592962,20772.9734076582,0.0,1.0
2002-09-30,21.35,21.35,20.68,20.79,2000,6.37222208888019,6.37222208888019,6.17225071653594,6.20508183736858,6700.95916376069,0.0,1.0
2002-10-01,21.35,21.35,21.35,21.35,0,6.37222208888019,6.37222208888019,6.37222208888019,6.37222208888019,0,0.0,1.0
2002-10-02,19.9,20.53,19.25,20.53,13500,5.93944822335905,6.12748100630961,5.74544614571164,6.12748100630961,45231.4743553847,0.0,1.0
2002-10-03,20.05,20.05,19.9,19.9,1900,5.98421793358537,5.98421793358537,5.93944822335905,5.93944822335905,6365.91120557266,0.0,1.0
2002-10-04,20.15,20.15,19.9,19.9,13850,6.01406440706959,6.01406440706959,5.93944822335905,5.93944822335905,46404.1422090428,0.0,1.0
2002-10-07,20.1,20.1,19.92,19.92,4900,5.99914117032748,5.99914117032748,5.94541751805589,5.94541751805589,16417.3499512137,0.0,1.0
2002-10-08,19.75,19.88,19.55,19.88,8200,5.89467851313273,5.93347892866221,5.83498556616429,5.93347892866221,27473.9325714188,0.0,1.0
2002-10-09,19.17,19.62,19.17,19.56,1500,5.72156896692427,5.85587809760324,5.72156896692427,5.83797021351271,5025.71937282052,0.0,1.0
2002-10-10,19.22,19.22,19.0,19.05,3100,5.73649220366638,5.73649220366638,5.6708299620011,5.68575319874321,10386.4867038291,0.0,1.0
2002-10-11,19.11,19.3,19.09,19.09,6100,5.70366108283374,5.76036938245375,5.6976917881369,5.6976917881369,20437.9254494701,0.0,1.0
2002-10-14,18.9,19.66,18.85,19.34,13850,5.64098348851689,5.86781668699693,5.62606025177478,5.77230797184744,46404.1422090428,0.0,1.0
2002-10-15,19.79,19.86,19.05,19.11,12950,5.90661710252641,5.92750963396536,5.68575319874321,5.70366108283374,43388.7105853505,0.0,1.0
2002-10-16,19.29,19.76,19.29,19.76,2200,5.8081237400285,5.94963841902349,5.8081237400285,5.94963841902349,7306.662512633,0.17,1.0
2002-10-17,19.7,19.7,19.3,19.3,3000,5.931572715322,5.931572715322,5.81113469064541,5.81113469064541,9963.630699045,0.0,1.0
2002-10-18,19.28,19.95,19.26,19.95,2300,5.80511278941159,6.00684648074487,5.79909088817776,6.00684648074487,7638.78353593449,0.0,1.0
2002-10-21,19.68,19.68,19.15,19.25,3900,5.92555081408817,5.92555081408817,5.76597043139169,5.79607993756084,12952.7199087585,0.0,1.0
2002-10-22,19.76,19.76,19.69,19.69,500,5.94963841902349,5.94963841902349,5.92856176470509,5.92856176470509,1660.6051165075,0.0,1.0
2002-10-23,20.29,20.29,20.14,20.14,900,6.10921880171997,6.10921880171997,6.06405454246625,6.06405454246625,2989.0892097135,0.0,1.0
2002-10-24,20.45,20.45,20.24,20.29,3800,6.15739401159061,6.15739401159061,6.0941640486354,6.10921880171997,12620.598885457,0.0,1.0
2002-10-25,20.67,20.67,20.46,20.46,2700,6.22363492516273,6.22363492516273,6.16040496220752,6.16040496220752,8967.2676291405,0.0,1.0
2002-10-28,20.99,21.1,20.7,20.7,8650,6.319985344904,6.35310580169006,6.23266777701348,6.23266777701348,28728.4685155797,0.0,1.0
2002-10-29,21.36,21.36,20.88,21.1,18350,6.43139051772985,6.43139051772985,6.28686488811794,6.35310580169006,60944.2077758252,0.0,1.0
2002-10-30,21.2,21.26,21.2,21.26,500,6.38321530785921,6.4012810115607,6.38321530785921,6.4012810115607,1660.6051165075,0.0,1.0
2002-10-31,21.11,21.16,21.11,21.16,2000,6.35611675230698,6.37117150539155,6.35611675230698,6.37117150539155,6642.42046603,0.0,1.0
2002-11-01,21.11,21.11,21.11,21.11,0,6.35611675230698,6.35611675230698,6.35611675230698,6.35611675230698,0,0.0,1.0
2002-11-04,20.95,21.15,20.95,21.11,1200,6.30794154243634,6.36816055477464,6.30794154243634,6.35611675230698,3985.452279618,0.0,1.0
2002-11-05,21.17,21.17,20.88,20.95,13150,6.37418245600847,6.37418245600847,6.28686488811794,6.30794154243634,43673.9145641472,0.0,1.0
2002-11-06,21.25,21.25,20.5,21.14,19650,6.39827006094379,6.39827006094379,6.17244876467518,6.36514960415772,65261.7810787447,0.0,1.0
2002-11-07,21.19,21.41,20.76,21.41,5100,6.3802043572423,6.44644527081442,6.25073348071496,6.44644527081442,16938.1721883765,0.0,1.0
2002-11-08,21.44,21.44,20.81,20.81,10000,6.45547812266517,6.45547812266517,6.26578823379954,6.26578823379954,33212.10233015,0.0,1.0
2002-11-11,21.24,21.27,20.95,21.27,1100,6.39525911032687,6.40429196217761,6.30794154243634,6.40429196217761,3653.3312563165,0.0,1.0
2002-11-12,21.52,21.62,21.3,21.3,5800,6.47956572760048,6.50967523376963,6.41332481402836,6.41332481402836,19263.019351487,0.0,1.0
2002-11-13,21.7,21.99,21.64,21.64,12750,6.53376283870495,6.62108040659547,6.51569713500346,6.51569713500346,42345.4304709412,0.0,1.0
2002-11-14,21.85,21.95,21.85,21.91,6450,6.57892709795867,6.60903660412782,6.57892709795867,6.59699280166016,21421.8060029467,0.0,1.0
2002-11-15,21.85,21.85,21.85,21.85,0,6.57892709795867,6.57892709795867,6.57892709795867,6.57892709795867,0,0.0,1.0
2002-11-18,21.48,21.72,20.9,21.72,1900,6.46752192513282,6.53978473993878,6.29288678935177,6.53978473993878,6310.2994427285,0.0,1.0
2002-11-19,21.29,21.29,21.29,21.29,100,6.41031386341144,6.41031386341144,6.41031386341144,6.41031386341144,332.1210233015,0.0,1.0
2002-11-20,21.22,21.22,21.1,21.1,2000,6.38923720909304,6.38923720909304,6.35310580169006,6.35310580169006,6642.42046603,0.0,1.0
2002-11-21,21.66,21.89,21.17,21.38,11100,6.52171903623729,6.59097090042633,6.37418245600847,6.43741241896368,36865.4335864665,0.0,1.0
2002-11-22,21.67,21.78,21.67,21.77,1900,6.5247299868542,6.55785044364027,6.5247299868542,6.55483949302335,6310.2994427285,0.0,1.0
2002-11-25,21.67,21.67,21.67,21.67,0,6.5247299868542,6.5247299868542,6.5247299868542,6.5247299868542,0,0.0,1.0
2002-11-26,22.02,22.08,21.76,21.76,89800,6.63011325844622,6.64817896214771,6.55182854240644,6.55182854240644,298244.678924747,0.0,1.0
2002-11-27,23.12,23.15,22.18,22.18,6450,6.96131782630684,6.97035067815758,6.67828846831685,6.67828846831685,21421.8060029467,0.0,1.0
2002-11-29,23.33,23.33,23.02,23.3,900,7.02454778926205,7.02454778926205,6.93120832013769,7.0155149374113,2989.0892097135,0.0,1.0
2002-12-02,23.55,23.55,23.15,23.33,22550,7.09078870283417,7.09078870283417,6.97035067815758,7.02454778926205,74893.2907544882,0.0,1.0
2002-12-03,23.83,24.0,23.58,23.58,6450,7.17509532010778,7.22628148059533,7.09982155468491,7.09982155468491,21421.8060029468,0.0,1.0
2002-12-04,23.8,23.8,23.6,23.6,400,7.16606246825704,7.16606246825704,7.10584345591874,7.10584345591874,1328.484093206,0.0,1.0
2002-12-05,23.68,23.68,23.68,23.68,100,7.12993106085406,7.12993106085406,7.12993106085406,7.12993106085406,332.1210233015,0.0,1.0
2002-12-06,23.46,23.72,23.46,23.62,1600,7.06369014728194,7.14197486332172,7.06369014728194,7.11186535715257,5313.936372824,0.0,1.0
2002-12-09,22.9,23.48,22.9,23.48,6800,6.89507691273471,7.06971204851577,6.89507691273471,7.06971204851577,22584.229584502,0.0,1.0
2002-12-10,22.98,23.21,22.75,22.99,2500,6.91916451767003,6.98841638185907,6.84991265348099,6.92217546828695,8303.0255825375,0.0,1.0
2002-12-11,22.8,22.99,22.8,22.99,700,6.86496740656557,6.92217546828695,6.86496740656557,6.92217546828695,2324.8471631105,0.0,1.0
2002-12-12,22.8,22.8,22.8,22.8,500,6.86496740656557,6.86496740656557,6.86496740656557,6.86496740656557,1660.6051165075,0.0,1.0
2002-12-13,23.59,23.59,22.8,22.8,6900,7.10283250530183,7.10283250530183,6.86496740656557,6.86496740656557,22916.3506078035,0.0,1.0
2002-12-16,23.51,23.51,23.36,23.36,1600,7.12993106085406,7.12993106085406,7.08444022039774,7.08444022039774,5275.78733636369,0.17,1.0
2002-12-17,23.42,23.58,23.41,23.58,3250,7.10263655658027,7.15116011973368,7.09960383388318,7.15116011973368,10716.4430269887,0.0,1.0
2002-12-18,23.48,23.75,23.0,23.75,2700,7.1208328927628,7.20271640558418,6.97526220330257,7.20271640558418,8902.89113011373,0.0,1.0
2002-12-19,23.33,23.33,23.33,23.33,200,7.07534205230648,7.07534205230648,7.07534205230648,7.07534205230648,659.473417045461,0.0,1.0
2002-12-20,22.21,23.54,21.88,23.54,28250,6.73567711023261,7.13902922894533,6.63559726122871,7.13902922894533,93150.6201576715,0.0,1.0
2002-12-23,22.3,22.8,22.01,22.8,1200,6.76297161450641,6.91460774936081,6.67502265629085,6.91460774936081,3956.84050227277,0.0,1.0
2002-12-24,22.22,22.23,22.22,22.23,700,6.7387098329297,6.74174255562679,6.7387098329297,6.74174255562679,2308.15695965911,0.0,1.0
2002-12-26,22.16,22.16,22.16,22.16,100,6.72051349674717,6.72051349674717,6.72051349674717,6.72051349674717,329.736708522731,0.0,1.0
2002-12-27,22.15,22.15,22.07,22.15,20050,6.71748077405008,6.71748077405008,6.69321899247338,6.71748077405008,66112.2100588075,0.0,1.0
2002-12-30,22.32,22.32,21.81,22.26,2700,6.76903705990058,6.76903705990058,6.61436820234909,6.75084072371805,8902.89113011373,0.0,1.0
2002-12-31,23.6,23.6,22.44,22.44,7700,7.15722556512786,7.15722556512786,6.80542973226564,6.80542973226564,25389.7265562503,0.0,1.0
2003-01-02,23.76,23.98,23.65,23.69,2700,7.20574912828127,7.2724690276172,7.1723891786133,7.18452006940165,8902.89113011372,0.0,1.0
2003-01-03,23.93,23.93,23.87,23.87,200,7.25730541413176,7.25730541413176,7.23910907794923,7.23910907794923,659.473417045462,0.0,1.0
2003-01-06,24.85,25.0,23.8,23.8,7200,7.53631590226387,7.58180674272019,7.21788001906962,7.21788001906962,23741.0430136366,0.0,1.0
2003-01-07,25.0,25.0,24.78,24.78,8800,7.58180674272019,7.58180674272019,7.51508684338425,7.51508684338425,29016.8303500003,0.0,1.0
2003-01-08,24.95,25.03,24.95,24.95,1200,7.56664312923475,7.59090491081145,7.56664312923475,7.56664312923475,3956.84050227277,0.0,1.0
2003-01-09,25.41,25.46,25.0,25.0,2800,7.7061483733008,7.72131198678624,7.58180674272019,7.58180674272019,9232.62783863646,0.0,1.0
2003-01-10,25.41,25.41,25.41,25.41,0,7.7061483733008,7.7061483733008,7.7061483733008,7.7061483733008,0,0.0,1.0
2003-01-13,25.5,25.5,25.34,25.34,400,7.73344287757459,7.73344287757459,7.68491931442118,7.68491931442118,1318.94683409092,0.0,1.0
2003-01-14,25.08,25.34,25.08,25.34,2500,7.60606852429689,7.68491931442118,7.60606852429689,7.68491931442118,8243.41771306827,0.0,1.0
2003-01-15,24.9,25.21,24.73,24.98,1200,7.55147951574931,7.64549391935904,7.49992322989881,7.57574129732601,3956.84050227277,0.0,1.0
2003-01-16,25.15,25.15,24.87,24.87,1300,7.62729758317651,7.62729758317651,7.54238134765804,7.54238134765804,4286.5772107955,0.0,1.0
2003-01-17,25.03,25.03,25.03,25.03,200,7.59090491081145,7.59090491081145,7.59090491081145,7.59090491081145,659.473417045461,0.0,1.0
2003-01-21,25.03,25.03,24.98,24.98,1800,7.59090491081145,7.59090491081145,7.57574129732601,7.57574129732601,5935.26075340915,0.0,1.0
2003-01-22,25.0,25.05,24.79,25.0,19650,7.58180674272019,7.59697035620563,7.51811956608134,7.58180674272019,64793.2632247165,0.0,1.0
2003-01-23,24.95,25.05,24.95,25.05,1600,7.56664312923475,7.59697035620563,7.56664312923475,7.59697035620563,5275.78733636369,0.0,1.0
2003-01-24,25.04,25.04,24.99,24.99,5800,7.59393763350854,7.59393763350854,7.5787740200231,7.5787740200231,19124.7290943184,0.0,1.0
2003-01-27,25.0,25.0,24.91,25.0,3400,7.58180674272019,7.58180674272019,7.55451223844639,7.58180674272019,11211.0480897728,0.0,1.0
2003-01-28,24.7,24.96,24.7,24.96,101050,7.49082506180754,7.56967585193183,7.49082506180754,7.56967585193183,333198.94396222,0.0,1.0
2003-01-29,24.72,24.76,24.7,24.76,86800,7.49689050720172,7.50902139799007,7.49082506180754,7.50902139799007,286211.46299773,0.0,1.0
2003-01-30,24.62,24.88,24.5,24.88,442500,7.46656328023084,7.54541407035513,7.43017060786578,7.54541407035513,1459084.93521308,0.0,1.0
2003-01-31,24.55,24.55,24.5,24.5,400,7.44533422135122,7.44533422135122,7.43017060786578,7.43017060786578,1318.94683409092,0.0,1.0
2003-02-03,24.77,24.77,24.58,24.69,6200,7.51205412068716,7.51205412068716,7.45443238944249,7.48779233911046,20443.6759284093,0.0,1.0
2003-02-04,24.78,24.78,24.6,24.64,1100,7.51508684338425,7.51508684338425,7.46049783483666,7.47262872562502,3627.10379375004,0.0,1.0
2003-02-05,24.78,24.78,24.78,24.78,0,7.51508684338425,7.51508684338425,7.51508684338425,7.51508684338425,0,0.0,1.0
2003-02-06,24.9,25.03,24.85,24.9,4250,7.55147951574931,7.59090491081145,7.53631590226387,7.55147951574931,14013.810112216,0.0,1.0
2003-02-07,26.09,26.38,24.97,25.27,13400,7.91237351670279,8.00032247491834,7.57270857462892,7.66369025554156,44184.7189420459,0.0,1.0
2003-02-10,28.04,28.04,26.26,26.26,16050,8.50375444263496,8.50375444263496,7.96392980255328,7.96392980255328,52922.7417178983,0.0,1.0
2003-02-11,28.0,28.38,27.85,27.85,10650,8.49162355184661,8.60686701433596,8.44613271139029,8.44613271139029,35116.9594576708,0.0,1.0
2003-02-12,28.25,28.32,27.98,28.27,4500,8.56744161927381,8.58867067815343,8.48555810645243,8.57350706466799,14838.1518835229,0.0,1.0
2003-02-13,28.47,28.49,28.16,28.25,5200,8.63416151860975,8.64022696400392,8.54014711500002,8.56744161927381,17146.308843182,0.0,1.0
2003-02-14,28.3,29.0,27.89,28.5,8550,8.58260523275925,8.79489582155542,8.45826360217864,8.64325968670101,28192.4885786935,0.0,1.0
2003-02-18,28.78,28.78,28.22,28.49,5800,8.72817592221948,8.72817592221948,8.55834345118255,8.64022696400392,19124.7290943184,0.0,1.0
2003-02-19,28.64,28.74,28.6,28.73,4800,8.68571780446025,8.71604503143113,8.67358691367189,8.71301230873404,15827.3620090911,0.0,1.0
2003-02-20,28.39,28.81,28.39,28.81,6900,8.60989973703304,8.73727409031074,8.60989973703304,8.73727409031074,22751.8328880684,0.0,1.0
2003-02-21,29.0,29.0,28.42,28.43,11650,8.79489582155542,8.79489582155542,8.61899790512431,8.6220306278214,38414.3265428981,0.0,1.0
2003-02-24,28.9,29.09,28.79,29.09,5000,8.76456859458454,8.82219032582921,8.73120864491657,8.82219032582921,16486.8354261365,0.0,1.0
2003-02-25,28.32,28.73,28.06,28.72,17350,8.58867067815343,8.71301230873404,8.50981988802914,8.70997958603695,57209.3189286937,0.0,1.0
2003-02-26,28.01,28.33,27.77,28.19,7450,8.4946562745437,8.59170340085051,8.42187092981358,8.54924528309128,24565.3847849434,0.0,1.0
2003-02-27,27.85,27.85,27.65,27.71,4500,8.44613271139029,8.44613271139029,8.38547825744853,8.40367459363105,14838.1518835229,0.0,1.0
2003-02-28,28.08,28.09,28.08,28.08,600,8.51588533342331,8.5189180561204,8.51588533342331,8.51588533342331,1978.42025113638,0.0,1.0
2003-03-03,27.97,27.97,27.97,27.97,100,8.48252538375534,8.48252538375534,8.48252538375534,8.48252538375534,329.736708522731,0.0,1.0
2003-03-04,27.67,28.05,27.67,27.93,2000,8.3915437028427,8.50678716533205,8.3915437028427,8.47039449296699,6594.73417045462,0.0,1.0
2003-03-05,27.73,27.84,27.73,27.8,1100,8.40974003902523,8.4430999886932,8.40974003902523,8.43096909790485,3627.10379375004,0.0,1.0
2003-03-06,26.83,27.7,26.7,27.7,10200,8.1367949962873,8.40064187093397,8.09736960122516,8.40064187093397,33633.1442693185,0.0,1.0
2003-03-07,26.96,27.08,26.66,26.8,3100,8.17622039134945,8.2126130637145,8.08523871043681,8.12769682819604,10221.8379642046,0.0,1.0
2003-03-10,26.96,27.06,26.93,27.06,600,8.17622039134945,8.20654761832033,8.16712222325818,8.20654761832033,1978.42025113638,0.0,1.0
2003-03-11,27.93,27.93,27.16,27.16,2200,8.47039449296699,8.47039449296699,8.23687484529121,8.23687484529121,7254.20758750008,0.0,1.0
2003-03-12,27.7,28.03,27.62,27.93,3600,8.40064187093397,8.50072171993787,8.37638008935726,8.47039449296699,11870.5215068183,0.0,1.0
2003-03-13,27.7,27.94,27.7,27.94,200,8.40064187093397,8.47342721566408,8.40064187093397,8.47342721566408,659.473417045461,0.0,1.0
2003-03-14,27.57,27.88,27.57,27.88,1300,8.36121647587182,8.45523087948155,8.36121647587182,8.45523087948155,4286.5772107955,0.0,1.0
2003-03-17,27.15,27.48,27.02,27.48,7200,8.23384212259412,8.33392197159803,8.19441672753198,8.33392197159803,23741.0430136366,0.0,1.0
2003-03-18,27.02,27.08,27.02,27.08,900,8.19441672753198,8.2126130637145,8.19441672753198,8.2126130637145,2967.63037670458,0.0,1.0
2003-03-19,26.71,26.93,26.7,26.93,1400,8.10040232392225,8.16712222325818,8.09736960122516,8.16712222325818,4616.31391931823,0.0,1.0
2003-03-20,26.23,26.68,26.0,26.68,10300,7.95483163446202,8.09130415583098,7.88507901242899,8.09130415583098,33962.8809778413,0.0,1.0
2003-03-21,26.49,26.49,26.07,26.49,600,8.03368242458631,8.03368242458631,7.90630807130861,8.03368242458631,1978.42025113638,0.0,1.0
2003-03-24,25.14,26.49,25.0,26.49,12850,7.62426486047942,8.03368242458631,7.58180674272019,8.03368242458631,42371.1670451709,0.0,1.0
2003-03-25,25.86,25.86,25.86,25.86,200,7.84262089466976,7.84262089466976,7.84262089466976,7.84262089466976,659.473417045461,0.0,1.0
2003-03-26,26.43,26.5,25.58,25.86,6350,8.01548608840378,8.0367151472834,7.75770465915129,7.84262089466976,20938.2809911934,0.0,1.0
2003-03-27,27.0,27.0,26.44,26.64,7450,8.1883512821378,8.1883512821378,8.01851881110087,8.07917326504263,24565.3847849434,0.0,1.0
2003-03-28,26.96,27.0,26.76,26.76,4700,8.17622039134945,8.1883512821378,8.11556593740769,8.11556593740769,15497.6253005683,0.0,1.0
2003-03-31,26.58,26.8,26.25,26.8,5100,8.0609769288601,8.12769682819604,7.9608970798562,8.12769682819604,16816.5721346593,0.0,1.0
2003-04-01,28.24,29.12,26.55,26.55,43200,8.56440889657672,8.83128849392047,8.05187876076884,8.05187876076884,142446.25808182,0.0,1.0
2003-04-02,31.81,31.96,29.23,29.23,20050,9.64709089943717,9.69258173989349,8.86464844358844,8.86464844358844,66112.2100588075,0.0,1.0
2003-04-03,31.87,32.68,31.3,31.64,12750,9.66528723561969,9.91093777408383,9.49242204188567,9.59553461358667,42041.4303366482,0.0,1.0
2003-04-04,31.71,32.67,31.4,32.1,10850,9.61676367246628,9.90790505138674,9.52274926885655,9.73503985765272,35776.4328747163,0.0,1.0
2003-04-07,31.54,32.0,31.45,31.53,13750,9.56520738661579,9.70471263068184,9.53791288234199,9.5621746639187,45338.7974218755,0.0,1.0
2003-04-08,31.1,31.36,30.86,31.36,3900,9.43176758794391,9.5106183780682,9.3589822432138,9.5106183780682,12859.7316323865,0.0,1.0
2003-04-09,30.65,31.02,30.57,31.02,6100,9.29529506657495,9.40750580636721,9.27103328499824,9.40750580636721,20113.9392198866,0.0,1.0
2003-04-10,29.83,30.8,29.64,30.8,28050,9.04661180541373,9.34078590703127,8.98899007416905,9.34078590703127,92491.1467406259,0.0,1.0
2003-04-11,29.94,30.05,29.8,29.87,2600,9.0799717550817,9.11333170474966,9.03751363732246,9.05874269620208,8573.15442159099,0.0,1.0
2003-04-14,29.9,30.0,29.6,29.9,8800,9.06784086429334,9.09816809126422,8.9768591833807,9.06784086429334,29016.8303500003,0.0,1.0
2003-04-15,29.9,30.0,28.5,29.7,21950,9.11939715014384,9.14989680616439,8.69240196585617,9.05839783810274,71968.0247712041,0.17,1.0
2003-04-16,29.8,30.0,29.65,30.0,5000,9.08889749412329,9.14989680616439,9.04314801009247,9.14989680616439,16393.6275105249,0.0,1.0
2003-04-17,30.01,30.05,29.9,29.9,5350,9.15294677176644,9.16514663417466,9.11939715014384,9.11939715014384,17541.1814362616,0.0,1.0
2003-04-21,29.85,30.1,29.85,30.01,18150,9.10414732213357,9.18039646218494,9.10414732213357,9.15294677176644,59508.8678632052,0.0,1.0
2003-04-22,29.9,30.1,29.9,30.0,18050,9.11939715014384,9.18039646218494,9.11939715014384,9.14989680616439,59180.9953129947,0.0,1.0
2003-04-23,30.05,30.06,29.92,30.0,15850,9.16514663417466,9.16819659977672,9.12549708134795,9.14989680616439,51967.7992083638,0.0,1.0
2003-04-24,30.24,30.27,29.9,30.1,4600,9.2230959806137,9.23224587741987,9.11939715014384,9.18039646218494,15082.1373096829,0.0,1.0
2003-04-25,30.17,30.31,29.99,30.25,4000,9.20174622139932,9.24444573982809,9.14684684056233,9.22614594621576,13114.9020084199,0.0,1.0
2003-04-28,30.25,30.25,30.19,30.25,1400,9.22614594621576,9.22614594621576,9.20784615260343,9.22614594621576,4590.21570294696,0.0,1.0
2003-04-29,30.29,30.29,30.09,30.09,2200,9.23834580862398,9.23834580862398,9.17734649658288,9.17734649658288,7213.19610463093,0.0,1.0
2003-04-30,30.3,30.35,30.16,30.29,3800,9.24139577422603,9.25664560223631,9.19869625579726,9.23834580862398,12459.1569079989,0.0,1.0
2003-05-01,31.0,31.01,30.28,30.28,7700,9.45489336636987,9.45794333197192,9.23529584302192,9.23529584302192,25246.1863662083,0.0,1.0
2003-05-02,31.35,31.39,31.2,31.2,4800,9.56164216244179,9.57384202485001,9.51589267841096,9.51589267841096,15737.8824101038,0.0,1.0
2003-05-05,31.4,31.49,31.4,31.49,1700,9.57689199045206,9.60434168087055,9.57689199045206,9.60434168087055,5573.83335357845,0.0,1.0
2003-05-06,32.0,32.01,31.5,31.5,10200,9.75988992657535,9.7629398921774,9.60739164647261,9.60739164647261,33443.0001214707,0.0,1.0
2003-05-07,32.16,32.29,31.89,31.89,7700,9.80868937620822,9.84833892903494,9.72634030495274,9.72634030495274,25246.1863662083,0.0,1.0
2003-05-08,33.1,33.9,32.17,32.24,20350,10.0953861428014,10.3393833909658,9.81173934181028,9.83308910102466,66722.063967836,0.0,1.0
2003-05-09,33.96,34.29,33.0,33.98,15150,10.3576831845781,10.4583320494459,10.0648864867808,10.3637831157822,49672.6913568902,0.0,1.0
2003-05-12,33.85,34.15,33.57,33.95,9550,10.3241335629555,10.4156325310171,10.238734526098,10.354633218976,31311.8285451024,0.0,1.0
2003-05-13,33.88,34.03,33.88,34.0,2500,10.3332834597616,10.3790329437925,10.3332834597616,10.3698830469863,8196.81375526247,0.0,1.0
2003-05-14,34.21,34.25,34.0,34.01,7550,10.4339323246295,10.4461321870377,10.3698830469863,10.3729330125884,24754.3775408924,0.0,1.0
2003-05-15,33.96,34.25,33.84,34.21,5100,10.3576831845781,10.4461321870377,10.3210835973534,10.4339323246295,16721.5000607353,0.0,1.0
2003-05-16,32.96,33.87,32.88,33.75,5800,10.0526866243726,10.3302334941596,10.0282868995562,10.2936339069349,19016.6079122088,0.0,1.0
2003-05-19,30.98,33.0,30.0,33.0,16250,9.44879343516576,10.0648864867808,9.14989680616439,10.0648864867808,53279.2894092058,0.0,1.0
2003-05-20,29.95,30.65,29.8,30.65,7700,9.13464697815411,9.34814457029795,9.08889749412329,9.34814457029795,25246.1863662083,0.0,1.0
2003-05-21,30.04,30.25,29.9,29.9,8000,9.16209666857261,9.22614594621576,9.11939715014384,9.11939715014384,26229.8040168398,0.0,1.0
2003-05-22,29.91,30.59,29.9,30.0,15400,9.1224471157459,9.32984477668562,9.11939715014384,9.14989680616439,50492.3727324165,0.0,1.0
2003-05-23,30.29,30.9,29.85,29.85,20450,9.23834580862398,9.42439371034932,9.10414732213357,9.10414732213357,67049.9365180466,0.0,1.0
2003-05-27,30.0,30.65,29.85,30.65,15150,9.14989680616439,9.34814457029795,9.10414732213357,9.34814457029795,49672.6913568903,0.0,1.0
2003-05-28,29.96,30.25,29.76,30.0,11100,9.13769694375617,9.22614594621576,9.07669763171507,9.14989680616439,36393.8530733652,0.0,1.0
2003-05-29,30.27,30.84,29.8,29.8,6350,9.23224587741987,9.40609391673699,9.08889749412329,9.08889749412329,20819.9069383666,0.0,1.0
2003-05-30,30.68,30.7,30.24,30.28,2600,9.35729446710411,9.36339439830822,9.2230959806137,9.23529584302192,8524.68630547293,0.0,1.0
2003-06-02,30.69,31.11,30.47,30.78,4400,9.36034443270617,9.48844298799247,9.29324518946096,9.38779412312466,14426.3922092619,0.0,1.0
2003-06-03,14.46,15.25,13.51,15.25,21050,8.82050052114247,9.30239508626713,8.24100705675206,9.30239508626713,34508.5859096548,0.0,2.0
2003-06-04,14.06,15.49,14.03,14.69,36200,8.57650327297809,9.44879343516576,8.55820347936576,8.96079893883699,59344.9315880999,0.0,1.0
2003-06-05,13.95,14.3,13.72,14.02,32800,8.50940402973288,8.72290162187672,8.36910561203836,8.55210354816165,53771.0982345215,0.0,1.0
2003-06-06,14.63,14.63,14.07,14.6,50300,8.92419935161233,8.92419935161233,8.5826032041822,8.905899558,82459.94637794,0.0,1.0
2003-06-09,14.5,14.99,14.3,14.85,36700,8.84490024595891,9.14379687496028,8.72290162187672,9.05839783810274,60164.6129636262,0.0,1.0
2003-06-10,15.02,15.02,14.25,14.27,10300,9.16209666857261,9.16209666857261,8.69240196585617,8.70460182826439,16885.4363358406,0.0,1.0
2003-06-11,15.05,15.1,14.36,15.0,18100,9.18039646218494,9.21089611820548,8.75950120910137,9.14989680616439,29672.46579405,0.0,1.0
2003-06-12,14.81,15.1,14.45,15.0,30800,9.03399811328631,9.21089611820548,8.81440058993836,9.14989680616439,50492.3727324165,0.0,1.0
2003-06-13,15.0,15.04,14.01,14.45,29600,9.14989680616439,9.17429653098083,8.54600361695754,8.81440058993836,48525.1374311536,0.0,1.0
2003-06-16,14.77,15.08,14.0,14.84,19100,9.00959838846987,9.19869625579726,8.53990368575343,9.05229790689863,31311.8285451025,0.0,1.0
2003-06-17,14.78,15.05,14.39,15.0,14700,9.01569831967398,9.18039646218494,8.7778010027137,9.14989680616439,24098.6324404715,0.0,1.0
2003-06-18,14.54,15.15,14.14,14.95,19500,8.86929997077535,9.24139577422603,8.62530272261096,9.11939715014384,31967.5736455235,0.0,1.0
2003-06-19,14.04,14.8,14.0,14.26,18400,8.56430341056987,9.0278981820822,8.53990368575343,8.69850189706028,30164.2746193657,0.0,1.0
2003-06-20,13.8,15.0,13.3,14.01,40000,8.41790506167124,9.14989680616439,8.11290850146576,8.54600361695754,65574.5100420994,0.0,1.0
2003-06-23,13.57,14.25,13.54,13.79,53700,8.27760664397672,8.69240196585617,8.25930685036439,8.41180513046713,88033.7797315184,0.0,1.0
2003-06-24,13.76,14.0,13.6,13.7,19500,8.3935053368548,8.53990368575343,8.29590643758904,8.35690574963014,31967.5736455235,0.0,1.0
2003-06-25,14.17,14.35,13.5,13.5,25000,8.64360251622329,8.75340127789726,8.23490712554795,8.23490712554795,40984.0687763121,0.0,1.0
2003-06-26,14.27,14.49,13.61,13.68,13500,8.70460182826439,8.8388003147548,8.30200636879315,8.34470588722192,22131.3971392085,0.0,1.0
2003-06-27,14.92,15.0,14.25,14.4,35200,9.10109735653151,9.14989680616439,8.69240196585617,8.78390093391781,57705.5688370475,0.0,1.0
2003-06-30,14.92,15.25,14.65,15.0,236300,9.10109735653151,9.30239508626713,8.93639921402055,9.14989680616439,387381.418073702,0.0,1.0
2003-07-01,15.08,15.12,14.73,15.12,31600,9.19869625579726,9.2230959806137,8.98519866365343,9.2230959806137,51803.8629332586,0.0,1.0
2003-07-02,15.05,15.78,15.0,15.0,29600,9.18039646218494,9.62569144008494,9.14989680616439,9.14989680616439,48525.1374311536,0.0,1.0
2003-07-03,15.72,15.74,15.42,15.5,5400,9.58909185286028,9.6012917152685,9.40609391673699,9.45489336636987,8852.55885568342,0.0,1.0
2003-07-07,15.95,15.95,15.15,15.74,9600,9.7293902705548,9.7293902705548,9.24139577422603,9.6012917152685,15737.8824101039,0.0,1.0
2003-07-08,16.15,16.15,15.72,15.75,28600,9.85138889463699,9.85138889463699,9.58909185286028,9.60739164647261,46885.7746801011,0.0,1.0
2003-07-09,16.48,16.51,15.97,16.0,21500,10.0526866243726,10.0709864179849,9.74159013296302,9.75988992657535,35246.2991476285,0.0,1.0
2003-07-10,16.6,16.68,15.19,15.98,15200,10.1258857988219,10.1746852484548,9.26579549904247,9.74769006416713,24918.3138159978,0.0,1.0
2003-07-11,16.4,16.64,16.05,16.64,7500,10.0038871747397,10.1502855236384,9.7903895825959,10.1502855236384,12295.2206328937,0.0,1.0
2003-07-14,15.95,16.63,15.0,15.18,5400,9.7293902705548,10.1441855924343,9.14989680616439,9.25969556783836,8852.55885568342,0.0,1.0
2003-07-15,15.82,16.02,15.15,15.8,2600,9.65009116490137,9.77208978898357,9.24139577422603,9.63789130249316,4262.34315273646,0.0,1.0
2003-07-16,16.0,16.0,15.6,15.6,1700,9.81478930741233,9.81478930741233,9.56941957472702,9.56941957472702,2771.32795703093,0.09,1.0
2003-07-17,16.2,16.31,15.35,15.9,9700,9.93747417375499,10.0049508502434,9.41606349179871,9.75344687424101,15812.8712842353,0.0,1.0
2003-07-18,16.55,16.71,15.73,16.24,38000,10.1521726898546,10.2503205829288,9.64916473784975,9.96201114702352,61947.3308042209,0.0,1.0
2003-07-21,15.84,16.49,15.47,15.78,28300,9.71664141433821,10.1153672299518,9.4896744116043,9.67983595443541,46134.4595199854,0.0,1.0
2003-07-22,16.0,16.15,15.6,16.15,5800,9.81478930741233,9.90680295716932,9.56941957472702,9.90680295716932,9455.11891222316,0.0,1.0
2003-07-23,16.24,16.25,15.68,15.99,6000,9.96201114702352,9.96814539034065,9.61849352126409,9.8086550640952,9781.15749540327,0.0,1.0
2003-07-24,16.1,16.75,15.75,15.99,36600,9.87613174058366,10.2748575561973,9.66143322448402,9.8086550640952,59665.0607219599,0.0,1.0
2003-07-25,16.0,16.35,15.95,16.1,15900,9.81478930741233,10.029487823512,9.78411809082667,9.87613174058366,25920.0673628187,0.0,1.0
2003-07-28,15.9,16.0,15.71,16.0,18300,9.75344687424101,9.81478930741233,9.63689625121549,9.81478930741233,29832.53036098,0.0,1.0
2003-07-29,16.0,16.0,15.8,15.89,22400,9.81478930741233,9.81478930741233,9.69210444106968,9.74731263092387,36516.3213161722,0.0,1.0
2003-07-30,16.35,16.44,15.81,15.98,11400,10.029487823512,10.0846960133662,9.69823868438681,9.80252082077807,18584.1992412662,0.0,1.0
2003-07-31,16.49,16.59,16.01,16.4,8600,10.1153672299518,10.1767096631232,9.82092355072947,10.0601590400976,14019.6590767447,0.0,1.0
2003-08-01,15.77,16.49,15.51,16.0,28200,9.67370171111828,10.1153672299518,9.51421138487283,9.81478930741233,45971.4402283954,0.0,1.0
2003-08-04,16.23,16.24,15.48,16.24,6000,9.95587690370639,9.96201114702352,9.49580865492143,9.96201114702352,9781.15749540327,0.0,1.0
2003-08-05,16.19,16.31,16.03,16.03,17400,9.93133993043786,10.0049508502434,9.83319203736373,9.83319203736373,28365.3567366695,0.0,1.0
2003-08-06,16.51,16.74,16.16,16.29,18300,10.1276357165861,10.2687233128802,9.91293720048646,9.99268236360918,29832.53036098,0.0,1.0
2003-08-07,16.59,16.6,16.35,16.36,9100,10.1767096631232,10.1828439064403,10.029487823512,10.0356220668291,14834.7555346949,0.0,1.0
2003-08-08,17.46,17.75,16.45,16.65,26900,10.7103888317137,10.8882818879106,10.0908302566833,10.213515123026,43852.1894377247,0.0,1.0
2003-08-11,17.87,17.99,17.32,17.95,7800,10.9618928077162,11.0355037275217,10.6245094252739,11.0109667542532,12715.5047440242,0.0,1.0
2003-08-12,17.95,17.95,17.63,17.7,6200,11.0109667542532,11.0109667542532,10.814670968105,10.8576106713249,10107.1960785834,0.0,1.0
2003-08-13,17.28,17.99,17.28,17.59,6200,10.5999724520053,11.0355037275217,10.5999724520053,10.7901339948364,10107.1960785834,0.0,1.0
2003-08-14,17.05,17.63,17.05,17.63,5200,10.4588848557113,10.814670968105,10.4588848557113,10.814670968105,8477.00316268281,0.0,1.0
2003-08-15,16.73,17.65,16.73,17.0,5300,10.262589069563,10.8269394547392,10.262589069563,10.4282136391256,8640.0224542729,0.0,1.0
2003-08-18,17.29,17.34,16.75,17.19,17100,10.6061066953225,10.6367779119081,10.2748575561973,10.5447642621511,27876.2988618992,0.0,1.0
2003-08-19,17.2,17.37,16.72,17.34,8800,10.5508985054683,10.6551806418595,10.2564548262459,10.6367779119081,14345.6976599247,0.0,1.0
2003-08-20,17.61,17.9,17.08,17.08,23600,10.8024024814707,10.9802955376675,10.4772875856627,10.4772875856627,38472.5528152528,0.0,1.0
2003-08-21,17.01,17.7,17.01,17.7,3200,10.4343478824427,10.8576106713249,10.4343478824427,10.8576106713249,5216.61733088176,0.0,1.0
2003-08-22,16.61,17.25,16.61,17.06,53300,10.1889781497574,10.5815697220539,10.1889781497574,10.4650190990284,86889.2824174993,0.0,1.0
2003-08-25,17.1,17.11,16.25,16.86,14800,10.4895560722969,10.4956903156141,9.96814539034065,10.3423342326857,24126.8551553281,0.0,1.0
2003-08-26,17.15,17.15,17.0,17.15,2600,10.5202272888826,10.5202272888826,10.4282136391256,10.5202272888826,4238.50158134141,0.0,1.0
2003-08-27,16.96,17.2,16.75,17.14,8600,10.4036766658571,10.5508985054683,10.2748575561973,10.5140930455655,14019.6590767446,0.0,1.0
2003-08-28,17.19,17.2,16.88,16.88,31900,10.5447642621511,10.5508985054683,10.35460271932,10.35460271932,52003.1540172275,0.0,1.0
2003-08-29,17.21,17.21,17.0,17.17,7300,10.5570327487854,10.5570327487854,10.4282136391256,10.5324957755169,11900.408286074,0.0,1.0
2003-09-02,17.14,17.15,16.25,17.14,7200,10.5140930455655,10.5202272888826,9.96814539034065,10.5140930455655,11737.3889944839,0.0,1.0
2003-09-03,17.27,17.69,16.9,16.95,17000,10.5938382086882,10.8514764280078,10.3668712059543,10.3975424225399,27713.2795703092,0.0,1.0
2003-09-04,17.5,17.58,16.84,16.9,14300,10.7349258049822,10.7839997515193,10.3300657460515,10.3668712059543,23311.7586973779,0.0,1.0
2003-09-05,17.38,17.65,17.16,17.49,14900,10.6613148851766,10.8269394547392,10.5263615321997,10.7287915616651,24289.8744469182,0.0,1.0
2003-09-08,17.0,17.7,17.0,17.31,22800,10.4282136391256,10.8576106713249,10.4282136391256,10.6183751819567,37168.3984825324,0.0,1.0
2003-09-09,16.21,17.07,16.21,16.94,7600,9.94360841707212,10.4711533423455,9.94360841707212,10.3914081792228,12389.4661608441,0.0,1.0
2003-09-10,16.37,16.74,15.98,16.01,16400,10.0417563101462,10.2687233128802,9.80252082077807,9.82092355072947,26735.1638207691,0.0,1.0
2003-09-11,18.25,18.25,16.64,16.64,25600,11.1949940537672,11.1949940537672,10.2073808797088,10.2073808797088,41732.9386470539,0.0,1.0
2003-09-12,17.71,18.44,17.47,18.43,17000,10.863744914642,11.3115446767927,10.7165230750308,11.3054104334756,27713.2795703093,0.0,1.0
2003-09-15,18.39,18.6,17.67,17.67,42200,11.2808734602071,11.4096925698668,10.8392079413735,10.8392079413735,68794.1410510027,0.0,1.0
2003-09-16,19.0,19.0,18.57,18.66,12000,11.6550623025521,11.6550623025521,11.3912898399154,11.4464980297696,19562.3149908066,0.0,1.0
2003-09-17,19.2,19.2,18.76,18.8,4000,11.7777471688948,11.7777471688948,11.507840462941,11.5323774362095,6520.77166360218,0.0,1.0
2003-09-18,19.35,19.35,18.8,19.25,11900,11.8697608186518,11.8697608186518,11.5323774362095,11.8084183854805,19399.2956992165,0.0,1.0
2003-09-19,18.96,19.25,18.75,19.11,12000,11.6305253292836,11.8084183854805,11.5017062196238,11.7225389790406,19562.3149908066,0.0,1.0
2003-09-22,19.02,19.4,18.55,18.71,5400,11.6673307891864,11.9004320352375,11.3790213532812,11.4771692463553,8803.04174586295,0.0,1.0
2003-09-23,18.5,19.1,18.43,19.1,4800,11.3483501366955,11.7164047357235,11.3054104334756,11.7164047357235,7824.92599632262,0.0,1.0
2003-09-24,16.68,18.64,16.61,18.43,26600,10.2319178529774,11.4342295431354,10.1889781497574,11.3054104334756,43363.1315629543,0.0,1.0
2003-09-25,14.8,17.04,14.78,16.69,41500,9.07868010935641,10.4527506123941,9.06641162272214,10.2380520962945,67653.0060098726,0.0,1.0
2003-09-26,15.25,15.4,14.51,14.8,44600,9.35472105862738,9.44673470838437,8.90078705315956,9.07868010935641,72706.6040491643,0.0,1.0
2003-09-29,15.87,15.87,15.24,15.4,6800,9.73504414428961,9.73504414428961,9.34858681531025,9.44673470838437,11085.3118281237,0.0,1.0
2003-09-30,16.07,16.23,15.17,15.17,26600,9.85772901063226,9.95587690370639,9.30564711209032,9.30564711209032,43363.1315629545,0.0,1.0
2003-10-01,16.64,16.64,15.73,16.17,18300,10.2073808797088,10.2073808797088,9.64916473784975,9.91907144380359,29832.53036098,0.0,1.0
2003-10-02,16.13,16.81,16.11,16.5,11500,9.89453447053506,10.3116630161001,9.88226598390079,10.121501473269,18747.2185328563,0.0,1.0
2003-10-03,17.41,17.5,16.01,16.8,20500,10.679717615128,10.7349258049822,9.82092355072947,10.3055287727829,33418.9547759613,0.0,1.0
2003-10-06,17.5,17.8,17.02,17.02,14500,10.7349258049822,10.9189531044962,10.4404821257599,10.4404821257599,23637.797280558,0.0,1.0
2003-10-07,18.4,18.45,17.01,17.83,6900,11.2870077035242,11.3176789201098,10.4343478824427,10.9373558344476,11248.3311197137,0.0,1.0
2003-10-08,18.0,18.22,17.16,18.1,6500,11.0416379708389,11.1765913238158,10.5263615321997,11.1029804040102,10596.2539533535,0.0,1.0
2003-10-09,17.05,18.35,17.05,18.1,9500,10.4588848557113,11.2563364869385,10.4588848557113,11.1029804040102,15486.8327010551,0.0,1.0
2003-10-10,17.34,17.86,17.01,17.05,9100,10.6367779119081,10.955758564399,10.4343478824427,10.4588848557113,14834.755534695,0.0,1.0
2003-10-13,17.78,17.99,17.44,17.74,6800,10.906684617862,11.0355037275217,10.6981203450794,10.8821476445934,11085.3118281237,0.0,1.0
2003-10-14,18.4,18.55,17.34,17.77,28000,11.2870077035242,11.3790213532812,10.6367779119081,10.9005503745448,45645.4016452152,0.0,1.0
2003-10-15,17.99,18.55,17.41,18.55,6000,11.0907119173759,11.4359480860102,10.7331458855762,11.4359480860102,9732.468105216,0.09,1.0
2003-10-16,18.48,18.55,17.98,18.16,7500,11.3927935649309,11.4359480860102,11.0845469857932,11.1955157542828,12165.58513152,0.0,1.0
2003-10-17,18.15,18.75,17.28,18.42,9800,11.1893508227,11.5592467176653,10.6530017750003,11.3558039754344,15896.3645718528,0.0,1.0
2003-10-20,18.07,18.74,18.07,18.74,700,11.140031370038,11.5530817860825,11.140031370038,11.5530817860825,1135.45461227519,0.0,1.0
2003-10-21,18.0,18.71,17.93,18.41,4600,11.0968768489587,11.5345869913343,11.0537223278794,11.3496390438516,7461.55888066557,0.0,1.0
2003-10-22,18.0,18.47,17.97,18.2,16900,11.0968768489587,11.3866286333482,11.0783820542104,11.2201754806138,27413.1184963583,0.0,1.0
2003-10-23,17.45,18.05,17.45,18.05,24600,10.7578056119072,11.1277015068725,10.7578056119072,11.1277015068725,39903.1192313854,0.0,1.0
2003-10-24,17.24,17.6,16.05,17.35,29600,10.6283420486693,10.8502795856485,9.8947151903215,10.6961562960796,48013.5093190656,0.0,1.0
2003-10-27,16.9,17.2,16.61,16.69,6000,10.4187343748557,10.6036823223383,10.2399513589558,10.2892708116178,9732.46810521594,0.0,1.0
2003-10-28,17.89,17.9,16.57,16.77,33300,11.0290626015484,11.0352275331311,10.2152916326248,10.3385902642798,54015.1979839486,0.0,1.0
2003-10-29,18.5,18.5,17.67,17.9,7500,11.4051234280964,11.4051234280964,10.8934341067278,11.0352275331311,12165.58513152,0.0,1.0
2003-10-30,17.81,18.68,17.81,18.5,8800,10.9797431488863,11.516092196586,10.9797431488863,11.4051234280964,14274.2865543168,0.0,1.0
2003-10-31,17.5,18.7,17.5,18.7,1600,10.7886302698209,11.5284220597515,10.7886302698209,11.5284220597515,2595.32482805761,0.0,1.0
2003-11-03,18.6,18.8,17.32,18.6,3400,11.466772743924,11.5900713755791,10.6776615013314,11.466772743924,5515.06525962238,0.0,1.0
2003-11-04,18.6,18.66,18.34,18.5,10700,11.466772743924,11.5037623334205,11.3064845227724,11.4051234280964,17356.2347876351,0.0,1.0
2003-11-05,18.65,18.69,17.87,18.59,7100,11.4975974018378,11.5222571281688,11.0167327383829,11.4606078123412,11516.7539245055,0.0,1.0
2003-11-06,18.65,18.79,17.81,17.81,1600,11.4975974018378,11.5839064439963,10.9797431488863,10.9797431488863,2595.32482805758,0.0,1.0
2003-11-07,19.07,19.58,18.25,18.87,13300,11.7565245283135,12.070936039034,11.2510001385276,11.6332258966584,21573.6376332287,0.0,1.0
2003-11-10,19.0,19.6,18.46,18.77,20600,11.7133700072342,12.0832659021995,11.3804637017654,11.5715765808308,33414.8071612414,0.0,1.0
2003-11-11,19.1,19.2,18.4,18.4,4800,11.7750193230617,11.8366686388893,11.3434741122689,11.3434741122689,7785.97448417279,0.0,1.0
2003-11-12,19.72,19.72,18.91,19.19,13700,12.1572450811925,12.1572450811925,11.6578856229894,11.8305037073065,22222.4688402432,0.0,1.0
2003-11-13,20.0,20.0,18.79,19.01,4800,12.3298631655097,12.3298631655097,11.5839064439963,11.7195349388169,7785.97448417275,0.0,1.0
2003-11-14,20.0,20.5,19.71,20.0,8600,12.3298631655097,12.6381097446474,12.1510801496098,12.3298631655097,13949.8709508095,0.0,1.0
2003-11-17,20.3,20.3,18.89,19.89,11100,12.5148111129923,12.5148111129923,11.6455557598239,12.2620489180994,18005.0659946496,0.0,1.0
2003-11-18,20.38,20.9,20.28,20.5,7400,12.5641305656543,12.8847070079576,12.5024812498268,12.6381097446474,12003.3773297664,0.0,1.0
2003-11-19,21.16,21.17,19.75,19.75,7800,13.0449952291092,13.051160160692,12.1757398759408,12.1757398759408,12652.2085367808,0.0,1.0
2003-11-20,21.19,21.19,20.72,20.9,19500,13.0634900238575,13.0634900238575,12.773738239468,12.8847070079576,31630.5213419519,0.0,1.0
2003-11-21,21.0,21.2,20.76,21.2,19000,12.9463563237851,13.0696549554402,12.798397965799,13.0696549554402,30819.482333184,0.0,1.0
2003-11-24,21.48,21.73,20.52,20.97,11100,13.2422730397574,13.3963963293262,12.6504396078129,12.9278615290369,18005.0659946495,0.0,1.0
2003-11-25,20.61,21.72,20.37,21.58,11400,12.7059239920577,13.3902313977435,12.5579656340716,13.3039223555849,18491.6893999104,0.0,1.0
2003-11-26,20.57,21.2,20.57,20.98,1700,12.6812642657267,13.0696549554402,12.6812642657267,12.9340264606196,2757.53262981119,0.0,1.0
2003-11-28,21.39,21.47,21.01,21.01,600,13.1867886555126,13.2361081081746,12.9525212553679,12.9525212553679,973.246810521596,0.0,1.0
2003-12-01,21.0,21.73,20.38,21.48,12300,12.9463563237851,13.3963963293262,12.5641305656543,13.2422730397574,19951.5596156928,0.0,1.0
2003-12-02,20.75,21.0,20.41,20.99,4000,12.7922330342163,12.9463563237851,12.5826253604026,12.9401913922024,6488.31207014397,0.0,1.0
2003-12-03,19.08,20.99,19.08,20.99,23200,11.7626894598962,12.9401913922024,11.7626894598962,12.9401913922024,37632.2100068351,0.0,1.0
2003-12-04,17.61,19.77,17.5,19.07,41500,10.8564445172313,12.1880697391063,10.7886302698209,11.7565245283135,67316.2377277435,0.0,1.0
2003-12-05,17.31,18.34,17.15,18.34,14400,10.6714965697486,11.3064845227724,10.5728576644245,11.3064845227724,23357.9234525184,0.0,1.0
2003-12-08,18.0,18.04,17.4,18.04,6700,11.0968768489587,11.1215365752897,10.7269809539934,11.1215365752897,10867.9227174912,0.0,1.0
2003-12-09,17.87,18.34,17.26,17.66,7600,11.0167327383829,11.3064845227724,10.6406719118348,10.887269175145,12327.7929332735,0.0,1.0
2003-12-10,18.79,18.85,17.31,18.2,10200,11.5839064439963,11.6208960334929,10.6714965697486,11.2201754806138,16545.1957788672,0.0,1.0
2003-12-11,19.99,20.6,18.11,18.11,36100,12.3236982339269,12.6997590604749,11.164691096369,11.164691096369,58557.0164330495,0.0,1.0
2003-12-12,20.2,20.69,19.75,20.13,36200,12.4531617971648,12.7552434447197,12.1757398759408,12.4100072760855,58719.2242348028,0.0,1.0
2003-12-15,19.81,20.84,19.81,20.75,29900,12.2127294654373,12.8477174184611,12.2127294654373,12.7922330342163,48500.1327243263,0.0,1.0
2003-12-16,19.18,19.7,18.98,19.7,7300,11.8798231599686,12.201903871292,11.7559459633057,12.201903871292,11785.8656744828,0.09,1.0
2003-12-17,18.29,19.54,18.29,19.54,7500,11.3285696348188,12.1028021139617,11.3285696348188,12.1028021139617,12108.7661039208,0.0,1.0
2003-12-18,18.5,19.4,18.15,18.93,14400,11.4586406913148,12.0160880762977,11.2418555971548,11.72497666414,23248.8309195279,0.0,1.0
2003-12-19,19.22,19.58,18.45,19.24,6400,11.9045985993011,12.1275775532943,11.4276713921491,11.9169863189674,10332.8137420124,0.0,1.0
2003-12-22,19.27,19.5,18.25,19.39,3700,11.9355678984668,12.0780266746291,11.3037941954862,12.0098942164646,5973.65794460093,0.0,1.0
2003-12-23,19.72,19.72,18.52,18.52,7900,12.2142915909583,12.2142915909583,11.4710284109811,11.4710284109811,12754.5669627965,0.0,1.0
2003-12-24,19.72,19.72,19.72,19.72,0,12.2142915909583,12.2142915909583,12.2142915909583,12.2142915909583,0,0.0,1.0
2003-12-26,19.03,19.05,18.45,18.93,1800,11.7869152624714,11.7993029821377,11.4276713921491,11.72497666414,2906.10386494098,0.0,1.0
2003-12-29,20.25,20.29,19.72,19.99,9100,12.5425661621149,12.5673416014474,12.2142915909583,12.3815258064531,14691.9695394238,0.0,1.0
2003-12-30,19.9,20.1,19.6,19.6,10900,12.3257810679549,12.4496582646177,12.1399652729606,12.1399652729606,17598.0734043648,0.0,1.0
2003-12-31,19.65,20.1,19.51,20.08,8600,12.1709345721263,12.4496582646177,12.0842205344623,12.4372705449514,13884.7184658291,0.0,1.0
2004-01-02,19.51,20.06,19.51,19.8,900,12.0842205344623,12.4248828252852,12.0842205344623,12.2638424696234,1453.05193247049,0.0,1.0
2004-01-05,19.59,20.09,19.5,19.5,10400,12.1337714131274,12.4434644047846,12.0780266746291,12.0780266746291,16790.8223307701,0.0,1.0
2004-01-06,19.52,20.1,19.5,20.09,6800,12.0904143942954,12.4496582646177,12.0780266746291,12.4434644047846,10978.6146008882,0.0,1.0
2004-01-07,19.12,19.95,19.12,19.95,1100,11.8426600009697,12.3567503671206,11.8426600009697,12.3567503671206,1775.95236190838,0.0,1.0
2004-01-08,19.3,20.1,19.07,19.45,2200,11.9541494779663,12.4496582646177,11.811690701804,12.0470573754634,3551.90472381675,0.0,1.0
2004-01-09,18.85,20.1,18.78,20.1,3000,11.6754257854748,12.4496582646177,11.6320687666428,12.4496582646177,4843.50644156832,0.0,1.0
2004-01-12,18.34,19.94,18.21,19.94,10200,11.3595389339845,12.3505565072874,11.2790187561537,12.3505565072874,16467.9219013323,0.0,1.0
2004-01-13,18.13,18.65,18.06,18.65,30900,11.2294678774885,11.551548588812,11.1861108586565,11.551548588812,49888.1163481536,0.0,1.0
2004-01-14,19.01,19.44,18.5,19.04,7300,11.7745275428051,12.0408635156303,11.4586406913148,11.7931091223045,11785.8656744829,0.0,1.0
2004-01-15,18.78,19.0,18.64,18.9,1700,11.6320687666428,11.768333682972,11.5453547289788,11.7063950846405,2744.65365022205,0.0,1.0
2004-01-16,19.23,19.23,18.57,19.02,17200,11.9107924591343,11.9107924591343,11.5019977101468,11.7807214026383,27769.4369316582,0.0,1.0
2004-01-20,19.2,19.59,19.2,19.25,6500,11.8922108796348,12.1337714131274,11.8922108796348,11.9231801788006,10494.2639567314,0.0,1.0
2004-01-21,19.02,19.25,18.95,19.02,3600,11.7807214026383,11.9231801788006,11.7373643838063,11.7807214026383,5812.20772988194,0.0,1.0
2004-01-22,18.38,19.35,18.38,19.35,3800,11.3843143733171,11.985118777132,11.3843143733171,11.985118777132,6135.10815931985,0.0,1.0
2004-01-23,18.2,18.35,18.0,18.27,9800,11.2728248963205,11.3657327938177,11.1489476996577,11.3161819151525,15822.1210424565,0.0,1.0
2004-01-26,18.28,18.63,18.09,18.21,1600,11.3223757749857,11.5391608691457,11.204692438156,11.2790187561537,2583.20343550309,0.0,1.0
2004-01-27,18.0,18.41,18.0,18.17,12400,11.1489476996577,11.4028959528165,11.1489476996577,11.2542433168211,20019.8266251489,0.0,1.0
2004-01-28,17.7,18.08,17.7,18.04,8100,10.9631319046634,11.1984985783228,10.9631319046634,11.1737231389902,13077.4673922344,0.0,1.0
2004-01-29,17.68,17.91,17.5,17.51,5100,10.9507441849971,11.0932029611594,10.8392547080005,10.8454485678337,8233.9609506661,0.0,1.0
2004-01-30,17.7,18.1,17.7,17.9,11500,10.9631319046634,11.2108862979891,10.9631319046634,11.0870091013262,18566.7746926784,0.0,1.0
2004-02-02,17.97,18.1,17.01,17.6,25400,11.1303661201582,11.2108862979891,10.5357555761765,10.9011933063319,41008.3545386117,0.0,1.0
2004-02-03,17.7,18.19,17.52,18.18,7000,10.9631319046634,11.2666310364874,10.8516424276668,11.2604371766542,11301.515030326,0.0,1.0
2004-02-04,16.67,17.65,16.67,17.45,14500,10.3251643418496,10.9321626054977,10.3251643418496,10.8082854088348,23410.2811342469,0.0,1.0
2004-02-05,16.55,16.97,16.51,16.52,3300,10.2508380238519,10.5109801368439,10.2260625845193,10.2322564443525,5327.85708572514,0.0,1.0
2004-02-06,17.35,17.6,17.11,17.5,6500,10.7463468105034,10.9011933063319,10.5976941745079,10.8392547080005,10494.2639567313,0.0,1.0
2004-02-09,17.17,17.49,17.09,17.39,900,10.6348573335068,10.8330608481674,10.5853064548416,10.7711222498359,1453.05193247049,0.0,1.0
2004-02-10,17.6,17.6,17.0,17.0,2200,10.9011933063319,10.9011933063319,10.5295617163433,10.5295617163433,3551.90472381677,0.0,1.0
2004-02-11,17.0,17.57,16.95,16.97,1100,10.5295617163433,10.8826117268325,10.4985924171776,10.5109801368439,1775.95236190839,0.0,1.0
2004-02-12,16.5,17.76,16.5,17.76,5700,10.2198687246862,11.0002950636622,10.2198687246862,11.0002950636622,9202.66223897977,0.0,1.0
2004-02-13,16.01,16.75,16.01,16.2,13500,9.91636959286218,10.3747152205148,9.91636959286218,10.0340529296919,21795.7789870574,0.0,1.0
2004-02-17,16.03,16.4,16.02,16.4,3800,9.92875731252846,10.1579301263548,9.92256345269532,10.1579301263548,6135.10815931985,0.0,1.0
2004-02-18,16.9,17.55,16.5,16.5,16900,10.4676231180119,10.8702240071662,10.2198687246862,10.2198687246862,27285.0862875015,0.0,1.0
2004-02-19,16.1,17.25,16.05,17.25,10400,9.97211433136047,10.6844082121719,9.94114503219475,10.6844082121719,16790.8223307701,0.0,1.0
2004-02-20,16.1,16.57,16.04,16.56,20300,9.97211433136047,10.2632257435182,9.93495117236161,10.2570318836851,32774.3935879455,0.0,1.0
2004-02-23,16.11,16.3,16.0,16.3,15600,9.97830819119361,10.0959915280233,9.91017573302903,10.0959915280233,25186.2334961552,0.0,1.0
2004-02-24,16.37,16.91,16.07,16.07,2700,10.1393485468553,10.4738169778451,9.95353275186104,9.95353275186104,4359.15579741148,0.0,1.0
2004-02-25,16.16,16.38,16.11,16.38,2400,10.0092774903593,10.1455424066885,9.97830819119361,10.1455424066885,3874.80515325465,0.0,1.0
2004-02-26,16.2,17.0,16.15,17.0,3400,10.0340529296919,10.5295617163433,10.0030836305262,10.5295617163433,5489.30730044407,0.0,1.0
2004-02-27,16.13,16.18,16.0,16.15,7700,9.99069591085989,10.0216652100256,9.91017573302903,10.0030836305262,12431.6665333586,0.0,1.0
2004-03-01,16.38,16.48,16.2,16.2,15100,10.1455424066885,10.2074810050199,10.0340529296919,10.0340529296919,24378.9824225604,0.0,1.0
2004-03-02,16.87,16.92,16.5,16.59,15400,10.4490415385125,10.4800108376782,10.2198687246862,10.2756134631845,24863.3330667173,0.0,1.0
2004-03-03,17.01,17.17,16.75,17.0,12100,10.5357555761765,10.6348573335068,10.3747152205148,10.5295617163433,19535.4759809921,0.0,1.0
2004-03-04,16.99,17.05,16.9,16.91,6500,10.5233678565102,10.5605310155091,10.4676231180119,10.4738169778451,10494.2639567313,0.0,1.0
2004-03-05,16.63,17.25,16.59,16.93,6200,10.3003889025171,10.6844082121719,10.2756134631845,10.4862046975113,10009.9133125744,0.0,1.0
2004-03-08,16.12,16.71,16.12,16.71,1600,9.98450205102675,10.3499397811822,9.98450205102675,10.3499397811822,2583.2034355031,0.0,1.0
2004-03-09,16.11,16.61,16.06,16.61,4500,9.97830819119361,10.2880011828508,9.94733889202789,10.2880011828508,7265.25966235245,0.0,1.0
2004-03-10,16.0,16.34,16.0,16.34,3200,9.91017573302903,10.1207669673559,9.91017573302903,10.1207669673559,5166.40687100619,0.0,1.0
2004-03-11,16.5,16.71,16.25,16.25,17200,10.2198687246862,10.3499397811822,10.0650222288576,10.0650222288576,27769.4369316582,0.0,1.0
2004-03-12,17.0,17.0,16.2,16.62,9000,10.5295617163433,10.5295617163433,10.0340529296919,10.2941950426839,14530.519324705,0.0,1.0
2004-03-15,16.35,16.84,16.28,16.33,4500,10.126960827189,10.4304599590131,10.083603808357,10.1145731075228,7265.25966235249,0.0,1.0
2004-03-16,16.55,16.64,16.2,16.4,8900,10.2508380238519,10.3065827623502,10.0340529296919,10.1579301263548,14369.069109986,0.0,1.0
2004-03-17,17.05,17.05,16.28,16.75,8200,10.5605310155091,10.5605310155091,10.083603808357,10.3747152205148,13238.9176069533,0.0,1.0
2004-03-18,16.27,16.81,16.27,16.43,2400,10.0774099485239,10.4118783795136,10.0774099485239,10.1765117058542,3874.80515325464,0.0,1.0
2004-03-19,16.02,16.54,16.0,16.54,9500,9.92256345269532,10.2446441640188,9.91017573302903,10.2446441640188,15337.7703982996,0.0,1.0
2004-03-22,15.9,16.43,15.76,16.0,10400,9.8482371346976,10.1765117058542,9.7615230970336,9.91017573302903,16790.8223307701,0.0,1.0
2004-03-23,15.91,16.09,15.7,15.9,8900,9.85443099453075,9.96592047152732,9.72435993803474,9.8482371346976,14369.069109986,0.0,1.0
2004-03-24,15.89,15.92,15.7,15.91,12300,9.84204327486446,9.86062485436389,9.72435993803474,9.85443099453075,19858.37641043,0.0,1.0
2004-03-25,15.9,16.0,15.71,15.79,7700,9.8482371346976,9.91017573302903,9.73055379786788,9.78010467653303,12431.6665333586,0.0,1.0
2004-03-26,15.74,15.99,15.74,15.9,900,9.74913537736731,9.90398187319589,9.74913537736731,9.8482371346976,1453.05193247049,0.0,1.0
2004-03-29,15.88,16.35,15.68,15.68,42600,9.83584941503132,10.126960827189,9.71197221836845,9.71197221836845,68777.7914702699,0.0,1.0
2004-03-30,15.79,16.1,15.7,15.89,7900,9.78010467653303,9.97211433136047,9.72435993803474,9.84204327486446,12754.5669627965,0.0,1.0
2004-03-31,15.9,16.11,15.76,15.9,23200,9.8482371346976,9.97830819119361,9.7615230970336,9.8482371346976,37456.4498147949,0.0,1.0
2004-04-01,16.1,16.11,15.76,16.0,16100,9.97211433136047,9.97830819119361,9.7615230970336,9.91017573302903,25993.4845697499,0.0,1.0
2004-04-02,15.89,16.11,15.78,16.09,11400,9.84204327486446,9.97830819119361,9.77391081669989,9.96592047152732,18405.3244779595,0.0,1.0
2004-04-05,16.0,16.0,15.66,16.0,29000,9.91017573302903,9.91017573302903,9.69958449870217,9.91017573302903,46820.5622684936,0.0,1.0
2004-04-06,15.15,15.77,15.13,15.51,17900,9.38369764721187,9.76771695686674,9.37130992754558,9.60667660120502,28899.5884346909,0.0,1.0
2004-04-07,15.87,16.13,14.97,15.38,35200,9.82965555519817,9.99069591085989,9.27220817021529,9.52615642337416,56830.4755810681,0.0,1.0
2004-04-08,15.33,15.82,15.33,15.6,11400,9.49518712420844,9.79868625603246,9.49518712420844,9.66242133970331,18405.3244779596,0.0,1.0
2004-04-12,15.45,15.83,15.45,15.8,5000,9.56951344220616,9.8048801158656,9.56951344220616,9.78629853636617,8072.51073594717,0.0,1.0
2004-04-13,15.0,15.54,15.0,15.45,12100,9.29078974971472,9.62525818070445,9.29078974971472,9.56951344220616,19535.4759809921,0.0,1.0
2004-04-14,14.86,15.38,14.79,15.05,26100,9.259820450549,9.58385185258706,9.21620083873619,9.37821653975522,41884.8294166444,0.09,1.0
2004-04-15,15.02,15.45,14.8,15.38,37300,9.35952242040687,9.62747146439987,9.22243221185231,9.58385185258706,59858.3960628672,0.0,1.0
2004-04-16,15.25,15.5,14.8,15.5,13100,9.50284400207754,9.65862832998046,9.22243221185231,9.65862832998046,21022.6538451357,0.0,1.0
2004-04-19,15.13,15.13,14.91,14.91,1600,9.42806752468415,9.42806752468415,9.29097731612959,9.29097731612959,2567.65237803184,0.0,1.0
2004-04-20,14.9,15.42,14.9,15.42,5000,9.28474594301347,9.60877734505152,9.28474594301347,9.60877734505152,8023.9136813495,0.0,1.0
2004-04-21,14.9,15.12,14.76,14.9,7000,9.28474594301347,9.42183615156803,9.19750671938784,9.28474594301347,11233.4791538893,0.0,1.0
2004-04-22,15.1,15.49,15.0,15.0,5500,9.4093734053358,9.65239695686434,9.34705967417463,9.34705967417463,8826.30504948444,0.0,1.0
2004-04-23,15.28,15.28,14.9,15.06,4700,9.52153812142589,9.52153812142589,9.28474594301347,9.38444791287133,7542.47886046853,0.0,1.0
2004-04-26,15.11,15.5,15.11,15.5,1800,9.41560477845191,9.65862832998046,9.41560477845191,9.65862832998046,2888.60892528582,0.0,1.0
2004-04-27,15.15,15.63,15.1,15.35,26900,9.44053027091638,9.73963618048997,9.4093734053358,9.56515773323871,43168.6556056603,0.0,1.0
2004-04-28,14.91,15.44,14.91,15.3,7600,9.29097731612959,9.62124009128376,9.29097731612959,9.53400086765813,12196.3487956512,0.0,1.0
2004-04-29,14.37,15.32,14.37,15.32,7100,8.9544831678593,9.54646361389036,8.9544831678593,9.54646361389036,11393.9574275163,0.0,1.0
2004-04-30,14.32,14.7,14.31,14.67,11200,8.92332630227872,9.16011848069114,8.9170949291626,9.14142436134279,17973.5666462229,0.0,1.0
2004-05-03,14.51,14.79,14.35,14.79,14100,9.04172239148493,9.21620083873619,8.94202042162707,9.21620083873619,22627.4365814056,0.0,1.0
2004-05-04,14.6,15.04,14.55,15.04,8000,9.09780474952998,9.3719851666391,9.0666478839494,9.3719851666391,12838.2618901592,0.0,1.0
2004-05-05,14.9,15.3,14.6,15.3,6500,9.28474594301347,9.53400086765813,9.09780474952998,9.53400086765813,10431.0877857543,0.0,1.0
2004-05-06,14.48,15.2,14.25,15.2,19200,9.02302827213658,9.47168713649696,8.8797066904659,9.47168713649696,30811.8285363821,0.0,1.0
2004-05-07,13.9,14.92,13.88,14.55,15900,8.66160863140183,9.2972086892457,8.6491458851696,9.0666478839494,25516.0455066914,0.0,1.0
2004-05-10,13.69,14.28,13.6,14.28,7200,8.53074979596338,8.89840080981425,8.47466743791833,8.89840080981425,11554.4357011433,0.0,1.0
2004-05-11,13.94,13.99,13.62,13.99,2700,8.68653412386629,8.71769098944688,8.48713018415057,8.71769098944688,4332.91338792873,0.0,1.0
2004-05-12,13.88,13.9,13.31,13.72,13700,8.6491458851696,8.66160863140183,8.29395761755096,8.54944391531173,21985.5234868976,0.0,1.0
2004-05-13,13.28,13.55,13.15,13.55,50900,8.27526349820261,8.44351057233775,8.1942556476931,8.44351057233775,81683.4412761378,0.0,1.0
2004-05-14,12.86,14.08,12.86,14.08,12000,8.01354582732572,8.77377334749192,8.01354582732572,8.77377334749192,19257.3928352388,0.0,1.0
2004-05-17,12.31,12.79,12.17,12.77,16600,7.67082030593932,7.9699262155129,7.58358108231369,7.95746346928067,26639.3934220803,0.0,1.0
2004-05-18,11.84,12.84,11.75,12.66,35400,7.37794576948184,8.00108308109349,7.3218634114368,7.88891836500339,56809.3088639545,0.0,1.0
2004-05-19,11.5,12.45,11.42,11.7,20500,7.16607908353389,7.75805952956495,7.11622809860495,7.29070654585621,32898.0460935329,0.0,1.0
2004-05-20,11.44,11.86,11.31,11.48,23300,7.12869084483719,7.39040851571408,7.04768299432767,7.15361633730165,37391.4377550886,0.0,1.0
2004-05-21,11.46,11.63,11.3,11.5,18300,7.14115359106942,7.2470869340434,7.04145162121156,7.16607908353389,29367.5240737392,0.0,1.0
2004-05-24,11.64,11.91,11.41,11.55,13000,7.25331830715952,7.42156538129466,7.10999672548884,7.19723594911447,20862.1755715087,0.0,1.0
2004-05-25,11.68,11.77,11.5,11.6,17600,7.27824379962398,7.33432615766903,7.16607908353389,7.22839281469505,28244.1761583502,0.0,1.0
2004-05-26,11.64,11.7,11.59,11.7,20400,7.25331830715952,7.29070654585621,7.22216144157893,7.29070654585621,32737.5678199059,0.0,1.0
2004-05-27,11.68,11.96,11.36,11.86,29800,7.27824379962398,7.45272224687524,7.07883985990826,7.39040851571408,47822.525540843,0.0,1.0
2004-05-28,11.6,11.95,11.4,11.95,9800,7.22839281469505,7.44649087375912,7.10376535237272,7.44649087375912,15726.870815445,0.0,1.0
2004-06-01,11.58,11.73,11.31,11.5,18400,7.21593006846282,7.30940066520456,7.04768299432767,7.16607908353389,29528.0023473661,0.0,1.0
2004-06-02,11.97,12.05,11.4,11.4,22900,7.45895361999136,7.50880460492029,7.10376535237272,7.10376535237272,36749.5246605807,0.0,1.0
2004-06-03,12.8,13.0,11.54,11.54,51700,7.97615758862902,8.10078505095135,7.19100457599835,7.19100457599835,82967.2674651538,0.0,1.0
2004-06-04,12.75,13.09,12.29,12.9,27900,7.94500072304844,8.1568674089964,7.65835755970708,8.03847131979018,44773.4383419302,0.0,1.0
2004-06-07,13.0,13.12,12.75,12.88,11800,8.10078505095135,8.17556152834475,7.94500072304844,8.02600857355795,18936.4362879848,0.0,1.0
2004-06-08,12.72,12.8,12.72,12.8,15000,7.92630660370009,7.97615758862902,7.92630660370009,7.97615758862902,24071.7410440485,0.0,1.0
2004-06-09,12.75,12.81,12.59,12.75,35900,7.94500072304844,7.98238896174514,7.84529875319058,7.94500072304844,57611.7002320894,0.0,1.0
2004-06-10,12.75,13.15,12.74,12.85,16000,7.94500072304844,8.1942556476931,7.93876934993232,8.0073144542096,25676.5237803184,0.0,1.0
2004-06-14,12.0,13.13,12.0,13.13,45600,7.47764773933971,8.18179290146086,7.47764773933971,8.18179290146086,73178.0927739074,0.0,1.0
2004-06-15,11.79,12.43,11.7,12.43,23700,7.34678890390126,7.74559678333271,7.29070654585621,7.74559678333271,38033.3508495966,0.0,1.0
2004-06-16,11.86,12.0,11.75,12.0,49200,7.39040851571408,7.47764773933971,7.3218634114368,7.47764773933971,78955.310624479,0.0,1.0
2004-06-17,11.69,12.01,11.69,12.01,14500,7.2844751727401,7.48387911245582,7.2844751727401,7.48387911245582,23269.3496759135,0.0,1.0
2004-06-18,11.58,12.0,11.5,11.77,63700,7.21593006846282,7.47764773933971,7.16607908353389,7.33432615766903,102224.660300393,0.0,1.0
2004-06-21,11.5,11.69,11.5,11.68,37200,7.16607908353389,7.2844751727401,7.16607908353389,7.27824379962398,59697.9177892402,0.0,1.0
2004-06-22,11.55,11.7,11.5,11.53,21400,7.19723594911447,7.29070654585621,7.16607908353389,7.18477320288224,34342.3505561758,0.0,1.0
2004-06-23,11.41,12.09,11.41,11.81,49900,7.10999672548884,7.53373009738475,7.10999672548884,7.3592516501335,80078.6585398679,0.0,1.0
2004-06-24,11.86,12.1,11.86,12.1,25800,7.39040851571408,7.53996147050087,7.39040851571408,7.53996147050087,41403.3945957634,0.0,1.0
2004-06-25,11.83,14.39,11.68,12.05,523800,7.37171439636573,8.96694591409153,7.27824379962398,7.50880460492029,840585.197258173,0.0,1.0
2004-06-28,11.53,12.1,11.51,12.06,36200,7.18477320288224,7.53996147050087,7.17231045665,7.51503597803641,58093.1350529703,0.0,1.0
2004-06-29,11.55,11.97,11.5,11.97,19600,7.19723594911447,7.45895361999136,7.16607908353389,7.45895361999136,31453.74163089,0.0,1.0
2004-06-30,11.18,11.52,11.17,11.52,21100,6.96667514381816,7.17854182976612,6.96044377070204,7.17854182976612,33860.9157352949,0.0,1.0
2004-07-01,11.22,11.4,11.21,11.25,16900,6.99160063628263,7.10376535237272,6.98536926316651,7.01029475563098,27120.8282429613,0.0,1.0
2004-07-02,11.69,11.91,11.33,11.41,26100,7.2844751727401,7.42156538129466,7.06014574055991,7.10999672548884,41884.8294166444,0.0,1.0
2004-07-06,11.54,11.81,11.51,11.7,15400,7.19100457599835,7.3592516501335,7.17231045665,7.29070654585621,24713.6541385565,0.0,1.0
2004-07-07,11.91,11.91,11.52,11.53,21900,7.42156538129466,7.42156538129466,7.17854182976612,7.18477320288224,35144.7419243108,0.0,1.0
2004-07-08,12.38,12.49,11.9,11.91,21400,7.71443991775213,7.78298502202941,7.41533400817854,7.42156538129466,34342.3505561759,0.0,1.0
2004-07-09,12.63,12.85,12.35,12.57,25100,7.87022424565504,8.0073144542096,7.69574579840378,7.83283600695834,40280.0466803745,0.0,1.0
2004-07-12,13.11,13.11,12.85,12.94,18300,8.16933015522863,8.16933015522863,8.0073144542096,8.06339681225465,29367.5240737392,0.0,1.0
2004-07-13,13.13,13.22,12.72,12.9,13300,8.18179290146086,8.23787525950591,7.92630660370009,8.03847131979018,21343.6103923897,0.0,1.0
2004-07-14,13.49,13.74,13.07,13.07,17400,8.40612233364105,8.56190666154396,8.14440466276417,8.14440466276417,27923.2196110963,0.0,1.0
2004-07-15,13.46,14.96,13.21,14.96,11300,8.44351057233775,9.38446643106781,8.28668459588274,9.38446643106781,18013.5973890169,0.09,1.0
2004-07-16,13.34,13.99,13.34,13.99,6100,8.36823410363935,8.77598164242237,8.36823410363935,8.77598164242237,9724.15434274364,0.0,1.0
2004-07-19,13.13,13.25,13.05,13.25,8100,8.23650028341714,8.31177675211554,8.18631597095154,8.31177675211554,12912.4016682334,0.0,1.0
2004-07-20,13.16,13.64,13.05,13.1,8500,8.25531940059174,8.55642527538536,8.18631597095154,8.21768116624254,13550.0511333313,0.0,1.0
2004-07-21,13.12,13.65,13.11,13.44,4200,8.23022724435894,8.56269831444356,8.22395420530074,8.43096449422135,6695.31938352841,0.0,1.0
2004-07-22,13.32,13.4,13.1,13.12,12300,8.35568802552295,8.40587233798855,8.21768116624254,8.23022724435894,19607.7210517618,0.0,1.0
2004-07-23,13.2,13.43,13.11,13.11,6100,8.28041155682454,8.42469145516315,8.22395420530074,8.22395420530074,9724.15434274364,0.0,1.0
2004-07-26,13.3,13.44,13.2,13.3,5100,8.34314194740655,8.43096449422135,8.28041155682454,8.34314194740655,8130.03067999878,0.0,1.0
2004-07-27,13.42,13.76,13.24,13.24,3900,8.41841841610495,8.63170174408376,8.30550371305734,8.30550371305734,6217.08228470495,0.0,1.0
2004-07-28,13.16,13.49,13.11,13.49,13700,8.25531940059174,8.46232968951235,8.22395420530074,8.46232968951235,21839.4941796046,0.0,1.0
2004-07-29,13.23,13.25,13.2,13.2,18000,8.29923067399914,8.31177675211554,8.28041155682454,8.28041155682454,28694.2259294075,0.0,1.0
2004-07-30,13.22,13.25,13.22,13.25,2700,8.29295763494094,8.31177675211554,8.29295763494094,8.31177675211554,4304.13388941112,0.0,1.0
2004-08-02,13.23,13.25,13.17,13.25,20400,8.29923067399914,8.31177675211554,8.26159243964994,8.31177675211554,32520.1227199951,0.0,1.0
2004-08-03,13.25,13.25,13.18,13.25,11700,8.31177675211554,8.31177675211554,8.26786547870814,8.31177675211554,18651.2468541149,0.0,1.0
2004-08-04,13.2,13.24,13.16,13.16,2900,8.28041155682454,8.30550371305734,8.25531940059174,8.25531940059174,4622.95862196009,0.0,1.0
2004-08-05,13.16,13.21,13.15,13.16,11400,8.25531940059174,8.28668459588274,8.24904636153354,8.25531940059174,18173.0097552914,0.0,1.0
2004-08-06,13.12,13.25,13.06,13.16,11600,8.23022724435894,8.31177675211554,8.19258901000974,8.25531940059174,18491.8344878404,0.0,1.0
2004-08-09,12.8,13.2,12.78,13.2,7800,8.02948999449653,8.28041155682454,8.01694391638012,8.28041155682454,12434.1645694099,0.0,1.0
2004-08-10,12.61,12.81,12.54,12.79,9000,7.91030225239072,8.03576303355473,7.86639097898331,8.02321695543832,14347.1129647037,0.0,1.0
2004-08-11,12.5,12.65,12.25,12.51,207500,7.84129882275051,7.93539440862352,7.6844728462955,7.84757186180871,330780.660019558,0.0,1.0
2004-08-12,12.41,12.94,12.33,12.9,13900,7.78484147122671,8.11731254131133,7.73465715876111,8.09222038507853,22158.3189121535,0.0,1.0
2004-08-13,12.78,13.06,12.35,12.35,12900,8.01694391638012,8.19258901000974,7.74720323687751,7.74720323687751,20564.1952494087,0.0,1.0
2004-08-16,12.66,12.92,12.25,12.92,3600,7.94166744768172,8.10476646319493,7.6844728462955,8.10476646319493,5738.84518588149,0.0,1.0
2004-08-17,12.46,12.71,12.28,12.4,6700,7.81620666651771,7.97303264297272,7.7032919634701,7.77856843216851,10680.6285403906,0.0,1.0
2004-08-18,12.4,12.69,12.39,12.62,1600,7.77856843216851,7.96048656485632,7.77229539311031,7.91657529144892,2550.59786039177,0.0,1.0
2004-08-19,12.15,12.86,12.05,12.39,27100,7.6217424557135,8.06712822884573,7.55901206513149,7.77229539311031,43200.7512603857,0.0,1.0
2004-08-20,12.26,12.26,12.25,12.25,800,7.6907458853537,7.6907458853537,7.6844728462955,7.6844728462955,1275.29893019589,0.0,1.0
2004-08-23,12.43,12.43,12.3,12.3,3600,7.79738754934311,7.79738754934311,7.71583804158651,7.71583804158651,5738.84518588149,0.0,1.0
2004-08-24,12.35,12.6,12.35,12.6,5600,7.74720323687751,7.90402921333252,7.74720323687751,7.90402921333252,8927.09251137121,0.0,1.0
2004-08-25,12.35,12.58,12.29,12.58,7700,7.74720323687751,7.89148313521612,7.7095650025283,7.89148313521612,12274.7522031354,0.0,1.0
2004-08-26,12.37,12.54,12.14,12.52,8200,7.75974931499391,7.86639097898331,7.6154694166553,7.85384490086691,13071.8140345078,0.0,1.0
2004-08-27,12.09,12.29,11.9,11.95,31200,7.5841042213643,7.7095650025283,7.46491647925849,7.49628167454949,49736.6582776396,0.0,1.0
2004-08-30,12.0,12.18,11.95,12.01,7900,7.52764686984049,7.6405615728881,7.49628167454949,7.53391990889869,12593.5769356844,0.0,1.0
2004-08-31,12.01,12.43,12.01,12.17,6500,7.53391990889869,7.79738754934311,7.53391990889869,7.6342885338299,10361.8038078416,0.0,1.0
2004-09-01,12.0,12.14,12.0,12.05,5500,7.52764686984049,7.6154694166553,7.52764686984049,7.55901206513149,8767.68014509673,0.0,1.0
2004-09-02,12.0,12.0,12.0,12.0,0,7.52764686984049,7.52764686984049,7.52764686984049,7.52764686984049,0,0.0,1.0
2004-09-03,12.43,12.48,12.13,12.13,16200,7.79738754934311,7.82875274463411,7.6091963775971,7.6091963775971,25824.8033364667,0.0,1.0
2004-09-07,12.42,12.55,12.35,12.55,4700,7.79111451028491,7.87266401804152,7.74720323687751,7.87266401804152,7492.38121490084,0.0,1.0
2004-09-08,12.3,12.33,12.21,12.3,2500,7.71583804158651,7.73465715876111,7.6593806900627,7.71583804158651,3985.30915686215,0.0,1.0
2004-09-09,12.17,12.43,12.07,12.34,2400,7.6342885338299,7.79738754934311,7.5715581432479,7.74093019781931,3825.89679058766,0.0,1.0
2004-09-10,12.0,12.22,11.99,12.06,14900,7.52764686984049,7.6656537291209,7.52137383078229,7.5652851041897,23752.4425748984,0.0,1.0
2004-09-13,11.93,12.0,11.93,12.0,12700,7.48373559643309,7.52764686984049,7.48373559643309,7.52764686984049,20245.3705168597,0.0,1.0
2004-09-14,12.02,12.19,11.95,11.95,14100,7.54019294795689,7.6468346119463,7.49628167454949,7.49628167454949,22477.1436447025,0.0,1.0
2004-09-15,12.05,12.1,12.0,12.0,7600,7.55901206513149,7.5903772604225,7.52764686984049,7.52764686984049,12115.3398368609,0.0,1.0
2004-09-16,12.0,12.0,12.0,12.0,5100,7.52764686984049,7.52764686984049,7.52764686984049,7.52764686984049,8130.03067999878,0.0,1.0
2004-09-17,11.88,12.04,11.76,12.0,47000,7.45237040114209,7.55273902607329,7.37709393244368,7.52764686984049,74923.8121490084,0.0,1.0
2004-09-20,11.71,12.09,11.55,12.09,45300,7.34572873715268,7.5841042213643,7.24536011222147,7.5841042213643,72213.8019223421,0.0,1.0
2004-09-21,11.96,12.15,11.68,12.15,19300,7.50255471360769,7.6217424557135,7.32690961997808,7.6217424557135,30766.5866909758,0.0,1.0
2004-09-22,11.83,11.95,11.7,11.87,8200,7.42100520585109,7.49628167454949,7.33945569809448,7.44609736208389,13071.8140345078,0.0,1.0
2004-09-23,11.65,11.91,11.64,11.88,21500,7.30809050280348,7.47118951831669,7.30181746374528,7.45237040114209,34273.6587490145,0.0,1.0
2004-09-24,11.66,11.75,11.55,11.75,34300,7.31436354186168,7.37082089338548,7.24536011222147,7.37082089338548,54678.4416321487,0.0,1.0
2004-09-27,11.79,11.87,11.55,11.66,16000,7.39591304961828,7.44609736208389,7.24536011222147,7.31436354186168,25505.9786039178,0.0,1.0
2004-09-28,11.76,11.86,11.65,11.85,4400,7.37709393244368,7.43982432302569,7.30809050280348,7.43355128396749,7014.14411607738,0.0,1.0
2004-09-29,11.9,11.96,11.77,11.77,7100,7.46491647925849,7.50255471360769,7.38336697150188,7.38336697150188,11318.2780054885,0.0,1.0
2004-09-30,11.96,11.96,11.86,11.93,1100,7.50255471360769,7.50255471360769,7.43982432302569,7.48373559643309,1753.53602901935,0.0,1.0
2004-10-01,12.14,12.21,11.95,11.96,5200,7.6154694166553,7.6593806900627,7.49628167454949,7.50255471360769,8289.44304627327,0.0,1.0
2004-10-04,12.48,12.48,12.16,12.27,5300,7.82875274463411,7.82875274463411,7.6280154947717,7.6970189244119,8448.85541254776,0.0,1.0
2004-10-05,12.15,12.51,12.06,12.5,8100,7.6217424557135,7.84757186180871,7.5652851041897,7.84129882275051,12912.4016682334,0.0,1.0
2004-10-06,12.11,12.19,12.11,12.19,1000,7.5966502994807,7.6468346119463,7.5966502994807,7.6468346119463,1594.12366274486,0.0,1.0
2004-10-07,12.11,12.24,11.87,12.11,25400,7.5966502994807,7.6781998072373,7.44609736208389,7.5966502994807,40490.7410337194,0.0,1.0
2004-10-08,12.11,12.11,12.11,12.11,0,7.5966502994807,7.5966502994807,7.5966502994807,7.5966502994807,0,0.0,1.0
2004-10-11,12.0,12.0,11.95,11.95,300,7.52764686984049,7.52764686984049,7.49628167454949,7.49628167454949,478.237098823458,0.0,1.0
2004-10-12,12.13,12.15,12.13,12.15,200,7.6091963775971,7.6217424557135,7.6091963775971,7.6217424557135,318.824732548972,0.0,1.0
2004-10-13,12.08,12.17,12.0,12.0,2500,7.5778311823061,7.6342885338299,7.52764686984049,7.52764686984049,3985.30915686215,0.0,1.0
2004-10-14,11.92,11.92,11.92,11.92,100,7.53391990889869,7.53391990889869,7.53391990889869,7.53391990889869,158.217769025135,0.09,1.0
2004-10-15,11.98,12.02,11.91,11.91,1700,7.57184232454751,7.59712393498006,7.52759950629056,7.52759950629056,2689.7020734273,0.0,1.0
2004-10-18,12.11,12.2,11.91,11.91,1200,7.65400755845329,7.71089118192651,7.52759950629056,7.52759950629056,1898.61322830162,0.0,1.0
2004-10-19,12.1,12.1,12.1,12.1,100,7.64768715584515,7.64768715584515,7.64768715584515,7.64768715584515,158.217769025135,0.0,1.0
2004-10-20,12.1,12.1,12.1,12.1,0,7.64768715584515,7.64768715584515,7.64768715584515,7.64768715584515,0,0.0,1.0
2004-10-21,12.1,12.1,12.1,12.1,0,7.64768715584515,7.64768715584515,7.64768715584515,7.64768715584515,0,0.0,1.0
2004-10-22,12.03,12.26,11.98,12.09,13400,7.60344433758819,7.74881359757533,7.57184232454751,7.64136675323701,21201.1810493681,0.0,1.0
2004-10-25,11.65,11.99,11.51,11.99,4700,7.36326903847901,7.57816272715565,7.2747834019651,7.57816272715565,7436.23514418135,0.0,1.0
2004-10-26,11.68,12.24,11.55,11.8,9900,7.38223024630342,7.73617279235906,7.30006501239764,7.45807507760106,15663.5591334884,0.0,1.0
2004-10-27,11.88,11.88,11.88,11.88,1000,7.50863829846615,7.50863829846615,7.50863829846615,7.50863829846615,1582.17769025135,0.0,1.0
2004-10-28,12.34,12.34,11.5,11.5,9500,7.79937681844043,7.79937681844043,7.26846299935696,7.26846299935696,15030.6880573878,0.0,1.0
2004-10-29,12.51,12.68,12.3,12.3,6400,7.90682366277874,8.01427050711707,7.77409520800788,7.77409520800788,10125.9372176087,0.0,1.0
2004-11-01,12.11,12.68,12.11,12.68,30600,7.65400755845329,8.01427050711707,7.65400755845329,8.01427050711707,48414.6373216913,0.0,1.0
2004-11-02,12.54,12.75,12.44,12.44,6200,7.92578487060315,8.05851332537402,7.86258084452179,7.86258084452179,9809.50167955838,0.0,1.0
2004-11-03,13.0,13.0,12.75,12.76,2200,8.21652339057743,8.21652339057743,8.05851332537402,8.06483372798216,3480.79091855297,0.0,1.0
2004-11-04,12.41,13.02,12.41,12.89,3500,7.84361963669738,8.22916419579371,7.84361963669738,8.14699896188793,5537.62191587973,0.0,1.0
2004-11-05,12.35,13.04,12.25,12.25,18100,7.80569722104856,8.24180500100998,7.7424931949672,7.7424931949672,28637.4161935495,0.0,1.0
2004-11-08,12.35,12.37,12.21,12.25,3600,7.80569722104856,7.81833802626483,7.71721158453465,7.7424931949672,5695.83968490486,0.0,1.0
2004-11-09,12.37,12.46,12.25,12.31,10000,7.81833802626483,7.87522164973806,7.7424931949672,7.78041561061602,15821.7769025135,0.0,1.0
2004-11-10,12.25,12.26,12.25,12.26,400,7.7424931949672,7.74881359757533,7.7424931949672,7.74881359757533,632.87107610054,0.0,1.0
2004-11-11,12.52,12.52,12.38,12.38,2200,7.91314406538688,7.91314406538688,7.82465842887297,7.82465842887297,3480.79091855297,0.0,1.0
2004-11-12,12.26,13.1,12.25,13.1,26300,7.74881359757533,8.2797274166588,7.7424931949672,8.2797274166588,41611.2732536105,0.0,1.0
2004-11-15,12.2,12.65,12.15,12.25,26600,7.71089118192651,7.99530929929266,7.67928916888583,7.7424931949672,42085.926560686,0.0,1.0
2004-11-16,12.42,12.47,12.2,12.2,13100,7.84994003930552,7.8815420523462,7.71089118192651,7.71089118192651,20726.5277422927,0.0,1.0
2004-11-17,12.4,12.65,12.25,12.25,4700,7.83729923408924,7.99530929929266,7.7424931949672,7.7424931949672,7436.23514418135,0.0,1.0
2004-11-18,12.62,12.75,12.4,12.75,3800,7.97634809146825,8.05851332537402,7.83729923408924,8.05851332537402,6012.27522295513,0.0,1.0
2004-11-19,12.6,12.75,12.4,12.75,21500,7.96370728625197,8.05851332537402,7.83729923408924,8.05851332537402,34016.8203404041,0.0,1.0
2004-11-22,12.7,13.0,12.61,12.61,5200,8.02691131233334,8.21652339057743,7.97002768886011,7.97002768886011,8227.32398930702,0.0,1.0
2004-11-23,12.7,13.0,12.7,13.0,2500,8.02691131233334,8.21652339057743,8.02691131233334,8.21652339057743,3955.44422562838,0.0,1.0
2004-11-24,12.88,12.97,12.85,12.97,2500,8.1406785592798,8.19756218275302,8.12171735145539,8.19756218275302,3955.44422562837,0.0,1.0
2004-11-26,12.88,12.88,12.88,12.88,0,8.1406785592798,8.1406785592798,8.1406785592798,8.1406785592798,0,0.0,1.0
2004-11-29,12.88,12.88,12.88,12.88,400,8.1406785592798,8.1406785592798,8.1406785592798,8.1406785592798,632.87107610054,0.0,1.0
2004-11-30,12.88,12.88,12.88,12.88,100,8.1406785592798,8.1406785592798,8.1406785592798,8.1406785592798,158.217769025135,0.0,1.0
2004-12-01,13.07,13.08,13.0,13.0,3100,8.26076620883439,8.26708661144253,8.21652339057743,8.21652339057743,4904.75083977919,0.0,1.0
2004-12-02,13.08,13.09,13.05,13.05,4200,8.26708661144253,8.27340701405066,8.24812540361812,8.24812540361812,6645.14629905567,0.0,1.0
2004-12-03,13.41,13.5,12.91,13.09,16500,8.47565989751103,8.53254352098426,8.1596397671042,8.27340701405066,26105.9318891473,0.0,1.0
2004-12-06,13.51,13.59,13.28,13.5,5000,8.53886392359239,8.58942714445749,8.39349466360525,8.53254352098426,7910.88845125676,0.0,1.0
2004-12-07,13.3,13.63,12.96,13.59,6800,8.40613546882153,8.61470875489003,8.19124178014489,8.58942714445749,10758.8082937092,0.0,1.0
2004-12-08,12.88,13.14,12.59,13.0,9800,8.1406785592798,8.30500902709134,7.95738688364384,8.21652339057743,15505.3413644632,0.0,1.0
2004-12-09,13.07,13.25,12.8,13.2,19000,8.26076620883439,8.37453345578085,8.0901153384147,8.34293144274016,30061.3761147757,0.0,1.0
2004-12-10,13.05,13.11,12.84,13.11,4600,8.24812540361812,8.28604781926694,8.11539694884725,8.28604781926694,7278.01737515621,0.0,1.0
2004-12-13,13.05,13.05,13.05,13.05,1000,8.24812540361812,8.24812540361812,8.24812540361812,8.24812540361812,1582.17769025135,0.0,1.0
2004-12-14,13.26,13.5,13.26,13.26,2300,8.38085385838898,8.53254352098426,8.38085385838898,8.38085385838898,3639.00868757811,0.0,1.0
2004-12-15,13.26,13.26,13.26,13.26,0,8.38085385838898,8.38085385838898,8.38085385838898,8.38085385838898,0,0.0,1.0
2004-12-16,13.35,13.63,13.29,13.61,6800,8.43773748186221,8.61470875489003,8.39981506621339,8.60206794967376,10758.8082937092,0.0,1.0
2004-12-17,13.41,13.62,13.35,13.35,8600,8.47565989751103,8.6083883522819,8.43773748186221,8.43773748186221,13606.7281361616,0.0,1.0
2004-12-20,13.05,13.5,13.0,13.35,38700,8.24812540361812,8.53254352098426,8.21652339057743,8.43773748186221,61230.2766127272,0.0,1.0
2004-12-21,13.18,13.44,13.13,13.13,7300,8.33029063752389,8.49462110533544,8.29868862448321,8.29868862448321,11549.8971388349,0.0,1.0
2004-12-22,13.22,13.47,13.15,13.24,2800,8.35557224795644,8.51358231315985,8.31132942969948,8.36821305317271,4430.09753270378,0.0,1.0
2004-12-23,13.09,13.24,13.07,13.24,8900,8.27340701405066,8.36821305317271,8.26076620883439,8.36821305317271,14081.381443237,0.0,1.0
2004-12-27,13.24,13.24,12.92,13.15,8400,8.36821305317271,8.36821305317271,8.16596016971234,8.31132942969948,13290.2925981113,0.0,1.0
2004-12-28,13.1,13.3,13.05,13.06,6900,8.2797274166588,8.40613546882153,8.24812540361812,8.25444580622625,10917.0260627343,0.0,1.0
2004-12-29,13.08,13.17,13.0,13.06,11600,8.26708661144253,8.32397023491575,8.21652339057743,8.25444580622625,18353.2612069157,0.0,1.0
2004-12-30,13.05,13.05,13.0,13.01,6000,8.24812540361812,8.24812540361812,8.21652339057743,8.22284379318557,9493.0661415081,0.0,1.0
2004-12-31,13.11,13.2,13.1,13.1,5900,8.28604781926694,8.34293144274016,8.2797274166588,8.2797274166588,9334.84837248296,0.0,1.0
2005-01-03,13.25,13.35,13.17,13.35,4500,8.37453345578085,8.43773748186221,8.32397023491575,8.43773748186221,7119.79960613107,0.0,1.0
2005-01-04,13.21,13.27,13.21,13.27,5300,8.3492518453483,8.38717426099712,8.3492518453483,8.38717426099712,8385.54175833216,0.0,1.0
2005-01-05,13.19,13.19,13.19,13.19,600,8.33661104013203,8.33661104013203,8.33661104013203,8.33661104013203,949.30661415081,0.0,1.0
2005-01-06,13.03,13.05,13.03,13.05,2500,8.23548459840184,8.24812540361812,8.23548459840184,8.24812540361812,3955.44422562838,0.0,1.0
2005-01-07,13.1,13.19,13.1,13.1,4500,8.2797274166588,8.33661104013203,8.2797274166588,8.2797274166588,7119.79960613108,0.0,1.0
2005-01-10,13.09,13.11,13.02,13.1,3200,8.27340701405066,8.28604781926694,8.22916419579371,8.2797274166588,5062.96860880432,0.0,1.0
2005-01-11,13.0,13.15,13.0,13.11,6000,8.21652339057743,8.31132942969948,8.21652339057743,8.28604781926694,9493.06614150811,0.0,1.0
2005-01-12,13.13,13.16,13.01,13.01,1500,8.29868862448321,8.31764983230762,8.22284379318557,8.22284379318557,2373.26653537703,0.0,1.0
2005-01-13,13.04,13.16,12.91,13.05,2900,8.29868862448321,8.37505692470851,8.21595629923913,8.30505264950198,4556.8645494703,0.09,1.0
2005-01-14,12.95,13.22,12.7,12.9,42700,8.24141239931423,8.41324107482117,8.08231177384484,8.20959227422035,67095.902159442,0.0,1.0
2005-01-18,13.06,13.19,12.95,12.95,1600,8.31141667452076,8.39414899976484,8.24141239931423,8.24141239931423,2514.13216522499,0.0,1.0
2005-01-19,13.12,13.13,13.0,13.13,3500,8.34960082463341,8.35596484965219,8.2732325244081,8.35596484965219,5499.66411142968,0.0,1.0
2005-01-20,13.0,13.01,13.0,13.0,500,8.2732325244081,8.27959654942688,8.2732325244081,8.2732325244081,785.666301632811,0.0,1.0
2005-01-21,13.0,13.16,13.0,13.16,1200,8.2732325244081,8.37505692470851,8.2732325244081,8.37505692470851,1885.59912391875,0.0,1.0
2005-01-24,13.03,13.17,12.97,13.17,6800,8.29232459946443,8.38142094972729,8.25414044935178,8.38142094972729,10685.0617022062,0.0,1.0
2005-01-25,13.06,13.06,12.97,13.03,23500,8.31141667452076,8.31141667452076,8.25414044935178,8.29232459946443,36926.3161767421,0.0,1.0
2005-01-26,12.97,13.23,12.97,13.0,5100,8.25414044935178,8.41960509983994,8.25414044935178,8.2732325244081,8013.79627665467,0.0,1.0
2005-01-27,13.05,13.12,12.97,13.12,3000,8.30505264950198,8.34960082463341,8.25414044935178,8.34960082463341,4713.99780979687,0.0,1.0
2005-01-28,12.93,13.01,12.9,12.96,11500,8.22868434927668,8.27959654942688,8.20959227422035,8.247776424333,18070.3249375546,0.0,1.0
2005-01-31,13.01,13.04,12.98,13.04,4000,8.27959654942688,8.29868862448321,8.26050447437055,8.29868862448321,6285.33041306249,0.0,1.0
2005-02-01,13.04,13.15,12.98,13.15,5200,8.29868862448321,8.36869289968974,8.26050447437055,8.36869289968974,8170.92953698123,0.0,1.0
2005-02-02,13.06,13.28,12.99,13.28,3000,8.31141667452076,8.45142522493382,8.26686849938933,8.45142522493382,4713.99780979686,0.0,1.0
2005-02-03,13.01,13.06,13.01,13.04,1700,8.27959654942688,8.31141667452076,8.27959654942688,8.29868862448321,2671.26542555156,0.0,1.0
2005-02-04,13.03,13.06,12.96,13.0,6000,8.29232459946443,8.31141667452076,8.247776424333,8.2732325244081,9427.99561959373,0.0,1.0
2005-02-07,13.05,13.14,13.01,13.01,2200,8.30505264950198,8.36232887467096,8.27959654942688,8.27959654942688,3456.93172718437,0.0,1.0
2005-02-08,13.05,13.1,13.01,13.1,1500,8.30505264950198,8.33687277459586,8.27959654942688,8.33687277459586,2356.99890489843,0.0,1.0
2005-02-09,13.03,13.09,13.0,13.0,3700,8.29232459946443,8.33050874957708,8.2732325244081,8.2732325244081,5813.9306320828,0.0,1.0
2005-02-10,13.0,13.09,13.0,13.09,30100,8.2732325244081,8.33050874957708,8.2732325244081,8.33050874957708,47297.1113582953,0.0,1.0
2005-02-11,13.25,13.25,13.08,13.17,16800,8.43233314987749,8.43233314987749,8.32414472455831,8.38142094972729,26398.3877348625,0.0,1.0
2005-02-14,13.1,13.11,13.0,13.0,4900,8.33687277459586,8.34323679961464,8.2732325244081,8.2732325244081,7699.52975600155,0.0,1.0
2005-02-15,13.35,13.35,13.18,13.19,5000,8.49597340006525,8.49597340006525,8.38778497474606,8.39414899976484,7856.66301632811,0.0,1.0
2005-02-16,13.25,13.35,13.11,13.11,4200,8.43233314987749,8.49597340006525,8.34323679961464,8.34323679961464,6599.59693371561,0.0,1.0
2005-02-17,13.0,13.25,12.99,13.25,9300,8.2732325244081,8.43233314987749,8.26686849938933,8.43233314987749,14613.3932103703,0.0,1.0
2005-02-18,13.03,13.16,13.01,13.01,2700,8.29232459946443,8.37505692470851,8.27959654942688,8.27959654942688,4242.59802881718,0.0,1.0
2005-02-22,12.76,13.33,12.76,13.0,12300,8.12049592395749,8.4832453500277,8.12049592395749,8.2732325244081,19327.3910201672,0.0,1.0
2005-02-23,12.76,13.29,12.75,12.75,5000,8.12049592395749,8.45778924995259,8.11413189893872,8.11413189893872,7856.66301632811,0.0,1.0
2005-02-24,12.82,12.83,12.82,12.83,1400,8.15868007407015,8.16504409908892,8.15868007407015,8.16504409908892,2199.86564457187,0.0,1.0
2005-02-25,12.75,12.84,12.75,12.84,7000,8.11413189893872,8.1714081241077,8.11413189893872,8.1714081241077,10999.3282228594,0.0,1.0
2005-02-28,12.75,12.85,12.75,12.85,6200,8.11413189893872,8.17777214912647,8.11413189893872,8.17777214912647,9742.26214024685,0.0,1.0
2005-03-01,12.75,12.78,12.75,12.78,10800,8.11413189893872,8.13322397399504,8.11413189893872,8.13322397399504,16970.3921152687,0.0,1.0
2005-03-02,12.75,12.75,12.75,12.75,400,8.11413189893872,8.11413189893872,8.11413189893872,8.11413189893872,628.533041306249,0.0,1.0
2005-03-03,12.75,12.75,12.7,12.7,4900,8.11413189893872,8.11413189893872,8.08231177384484,8.08231177384484,7699.52975600155,0.0,1.0
2005-03-04,12.75,12.75,12.75,12.75,0,8.11413189893872,8.11413189893872,8.11413189893872,8.11413189893872,0,0.0,1.0
2005-03-07,12.74,12.74,12.7,12.72,1900,8.10776787391994,8.10776787391994,8.08231177384484,8.09503982388239,2985.53194620468,0.0,1.0
2005-03-08,12.74,12.74,12.74,12.74,0,8.10776787391994,8.10776787391994,8.10776787391994,8.10776787391994,0,0.0,1.0
2005-03-09,12.76,12.78,12.74,12.74,3700,8.12049592395749,8.13322397399504,8.10776787391994,8.10776787391994,5813.9306320828,0.0,1.0
2005-03-10,12.68,12.73,12.68,12.72,2900,8.06958372380729,8.10140384890117,8.06958372380729,8.09503982388239,4556.8645494703,0.0,1.0
2005-03-11,12.68,12.68,12.68,12.68,0,8.06958372380729,8.06958372380729,8.06958372380729,8.06958372380729,0,0.0,1.0
2005-03-14,12.75,13.2,12.7,13.2,7500,8.11413189893872,8.40051302478361,8.08231177384484,8.40051302478361,11784.9945244922,0.0,1.0
2005-03-15,12.75,12.8,12.7,12.76,10300,8.11413189893872,8.1459520240326,8.08231177384484,8.12049592395749,16184.7258136359,0.0,1.0
2005-03-16,12.73,12.86,12.73,12.73,3400,8.10140384890117,8.18413617414525,8.10140384890117,8.10140384890117,5342.53085110311,0.0,1.0
2005-03-17,12.7,12.75,12.7,12.73,7100,8.08231177384484,8.11413189893872,8.08231177384484,8.10140384890117,11156.4614831859,0.0,1.0
2005-03-18,12.4,13.54,12.4,13.4,10700,7.89139102328158,8.61688987542198,7.89139102328158,8.52779352515912,16813.2588549421,0.0,1.0
2005-03-21,12.66,12.9,12.4,12.57,12400,8.05685567376974,8.20959227422035,7.89139102328158,7.99957944860076,19484.5242804937,0.0,1.0
2005-03-22,12.73,13.21,12.64,12.69,4700,8.10140384890117,8.40687704980239,8.04412762373219,8.07594774882607,7385.26323534842,0.0,1.0
2005-03-23,12.55,12.65,12.55,12.58,5000,7.98685139856321,8.05049164875096,7.98685139856321,8.00594347361953,7856.66301632811,0.0,1.0
2005-03-24,12.66,12.66,12.66,12.66,200,8.05685567376974,8.05685567376974,8.05685567376974,8.05685567376974,314.266520653124,0.0,1.0
2005-03-28,12.33,12.56,12.31,12.56,9300,7.84684284815015,7.99321542358198,7.8341147981126,7.99321542358198,14613.3932103703,0.0,1.0
2005-03-29,12.13,12.31,12.05,12.31,3400,7.71956234777464,7.8341147981126,7.66865014762444,7.8341147981126,5342.53085110311,0.0,1.0
2005-03-30,12.0,12.1,12.0,12.01,1700,7.63683002253056,7.70047027271831,7.63683002253056,7.64319404754933,2671.26542555156,0.0,1.0
2005-03-31,12.32,12.49,12.32,12.47,1600,7.84047882313137,7.94866724845056,7.84047882313137,7.93593919841301,2514.132165225,0.0,1.0
2005-04-01,12.15,12.3,12.07,12.19,15500,7.73229039781219,7.82775077309382,7.68137819766199,7.75774649788729,24355.6553506171,0.0,1.0
2005-04-04,11.81,12.07,11.8,12.07,4000,7.51591354717382,7.68137819766199,7.50954952215505,7.68137819766199,6285.33041306249,0.0,1.0
2005-04-05,11.73,11.92,11.7,11.75,3700,7.46500134702362,7.58591782238035,7.44590927196729,7.47772939706117,5813.9306320828,0.0,1.0
2005-04-06,11.55,12.35,11.55,12.35,4600,7.35044889668566,7.8595708981877,7.35044889668566,7.8595708981877,7228.12997502186,0.0,1.0
2005-04-07,11.61,12.2,11.6,12.2,14100,7.38863304679832,7.76411052290607,7.38226902177954,7.76411052290607,22155.7897060453,0.0,1.0
2005-04-08,11.8,12.34,11.66,12.34,1200,7.50954952215505,7.85320687316892,7.42045317189219,7.85320687316892,1885.59912391875,0.0,1.0
2005-04-11,11.75,12.15,11.75,11.75,6100,7.47772939706117,7.73229039781219,7.47772939706117,7.47772939706117,9585.1288799203,0.0,1.0
2005-04-12,11.65,12.02,11.65,11.75,3800,7.41408914687342,7.64955807256811,7.41408914687342,7.47772939706117,5971.06389240936,0.0,1.0
2005-04-13,11.88,11.88,11.61,11.61,600,7.56046172230525,7.56046172230525,7.38863304679832,7.38863304679832,942.799561959373,0.0,1.0
2005-04-14,11.63,11.85,11.62,11.85,1000,7.45863732200485,7.59972934357329,7.45222404829719,7.59972934357329,1559.26605597092,0.09,1.0
2005-04-15,11.54,11.54,11.54,11.54,800,7.40091785863593,7.40091785863593,7.40091785863593,7.40091785863593,1247.41284477674,0.0,1.0
2005-04-18,11.52,11.8,11.52,11.62,2400,7.38809131122062,7.56766297503501,7.38809131122062,7.45222404829719,3742.23853433021,0.0,1.0
2005-04-19,11.65,12.24,11.5,11.5,4900,7.47146386942016,7.84984701817191,7.37526476380531,7.37526476380531,7640.40367425751,0.0,1.0
2005-04-20,11.75,11.75,11.73,11.73,1000,7.53559660649673,7.53559660649673,7.52277005908141,7.52277005908141,1559.26605597092,0.0,1.0
2005-04-21,12.0,12.68,11.8,12.68,4700,7.69592844918815,8.13203106130881,7.56766297503501,8.13203106130881,7328.55046306332,0.0,1.0
2005-04-22,11.5,12.0,11.5,12.0,1000,7.37526476380531,7.69592844918815,7.37526476380531,7.69592844918815,1559.26605597092,0.0,1.0
2005-04-25,11.96,11.96,11.96,11.96,200,7.67027535435752,7.67027535435752,7.67027535435752,7.67027535435752,311.853211194184,0.0,1.0
2005-04-26,11.88,11.96,11.52,11.96,600,7.61896916469626,7.67027535435752,7.38809131122062,7.67027535435752,935.559633582553,0.0,1.0
2005-04-27,11.61,11.94,11.59,11.93,3800,7.44581077458953,7.65744880694221,7.43298422717422,7.65103553323455,5925.2110126895,0.0,1.0
2005-04-28,11.55,11.84,11.55,11.84,1500,7.40733113234359,7.59331606986564,7.40733113234359,7.59331606986564,2338.89908395638,0.0,1.0
2005-04-29,12.0,12.7,12.0,12.7,1200,7.69592844918815,8.14485760872412,7.69592844918815,8.14485760872412,1871.1192671651,0.0,1.0
2005-05-02,11.8,12.85,11.61,12.85,9900,7.56766297503501,8.24105671433897,7.44581077458953,8.24105671433897,15436.7339541121,0.0,1.0
2005-05-03,12.1,12.84,12.0,12.84,3500,7.76006118626471,8.23464344063132,7.69592844918815,8.23464344063132,5457.43119589822,0.0,1.0
2005-05-04,12.0,12.42,11.69,11.73,6000,7.69592844918815,7.96528594490973,7.49711696425079,7.52277005908141,9355.59633582552,0.0,1.0
2005-05-05,11.85,12.0,11.85,11.85,4600,7.59972934357329,7.69592844918815,7.59972934357329,7.59972934357329,7172.62385746624,0.0,1.0
2005-05-06,12.31,13.0,12.0,12.0,3500,7.89473993412551,8.33725581995382,7.69592844918815,7.69592844918815,5457.43119589822,0.0,1.0
2005-05-09,11.92,12.83,11.82,11.82,5100,7.64462225952689,8.22823016692366,7.58048952245032,7.58048952245032,7952.25688545169,0.0,1.0
2005-05-10,12.1,12.2,12.1,12.1,1800,7.76006118626471,7.82419392334128,7.76006118626471,7.76006118626471,2806.67890074766,0.0,1.0
2005-05-11,11.5,11.95,11.5,11.95,10600,7.37526476380531,7.66386208064986,7.37526476380531,7.66386208064986,16528.2201932917,0.0,1.0
2005-05-12,11.72,11.72,11.65,11.65,500,7.51635678537376,7.51635678537376,7.47146386942016,7.47146386942016,779.63302798546,0.0,1.0
2005-05-13,11.63,11.89,11.31,11.31,16000,7.45863732200485,7.62538243840392,7.25341256335983,7.25341256335983,24948.2568955347,0.0,1.0
2005-05-16,12.0,12.01,11.85,11.93,3700,7.69592844918815,7.7023417228958,7.59972934357329,7.65103553323455,5769.2844070924,0.0,1.0
2005-05-17,11.82,11.87,11.82,11.85,3800,7.58048952245032,7.61255589098861,7.58048952245032,7.59972934357329,5925.2110126895,0.0,1.0
2005-05-18,11.86,12.16,11.85,11.85,700,7.60614261728095,7.79854082851065,7.59972934357329,7.59972934357329,1091.48623917964,0.0,1.0
2005-05-19,11.86,11.86,11.86,11.86,300,7.60614261728095,7.60614261728095,7.60614261728095,7.60614261728095,467.779816791276,0.0,1.0
2005-05-20,11.63,11.72,11.3,11.72,8100,7.45863732200485,7.51635678537376,7.24699928965217,7.51635678537376,12630.0550533644,0.0,1.0
2005-05-23,11.8,11.8,11.51,11.75,17400,7.56766297503501,7.56766297503501,7.38167803751296,7.53559660649673,27131.229373894,0.0,1.0
2005-05-24,11.8,11.8,11.8,11.8,0,7.56766297503501,7.56766297503501,7.56766297503501,7.56766297503501,0,0.0,1.0
2005-05-25,12.1,12.98,11.7,11.85,44700,7.76006118626471,8.32442927253851,7.50353023795844,7.59972934357329,69699.1927019002,0.0,1.0
2005-05-26,11.65,11.75,11.5,11.5,13300,7.47146386942016,7.53559660649673,7.37526476380531,7.37526476380531,20738.2385444132,0.0,1.0
2005-05-27,11.55,11.9,11.55,11.6,7100,7.40733113234359,7.63179571211158,7.40733113234359,7.43939750088187,11070.7889973935,0.0,1.0
2005-05-31,11.91,12.0,11.55,11.55,9100,7.63820898581923,7.69592844918815,7.40733113234359,7.40733113234359,14189.3211093354,0.0,1.0
2005-06-01,11.75,11.84,11.6,11.6,18200,7.53559660649673,7.59331606986564,7.43939750088187,7.43939750088187,28378.6422186707,0.0,1.0
2005-06-02,11.9,11.9,11.7,11.84,30200,7.63179571211158,7.63179571211158,7.50353023795844,7.59331606986564,47089.8348903218,0.0,1.0
2005-06-03,11.63,11.8,11.63,11.8,5700,7.45863732200485,7.56766297503501,7.45863732200485,7.56766297503501,8887.81651903424,0.0,1.0
2005-06-06,11.79,11.85,11.62,11.64,3100,7.56124970132735,7.59972934357329,7.45222404829719,7.4650505957125,4833.72477350985,0.0,1.0
2005-06-07,12.0,12.15,11.75,11.75,41600,7.69592844918815,7.792127554803,7.53559660649673,7.53559660649673,64865.4679283902,0.0,1.0
2005-06-08,11.98,12.01,11.87,12.0,21900,7.68310190177283,7.7023417228958,7.61255589098861,7.69592844918815,34147.9266257632,0.0,1.0
2005-06-09,11.85,11.85,11.85,11.85,900,7.59972934357329,7.59972934357329,7.59972934357329,7.59972934357329,1403.33945037383,0.0,1.0
2005-06-10,11.85,12.0,11.85,11.9,1200,7.59972934357329,7.69592844918815,7.59972934357329,7.63179571211158,1871.11926716511,0.0,1.0
2005-06-13,11.96,12.39,11.85,12.39,5900,7.67027535435752,7.94604612378676,7.59972934357329,7.94604612378676,9199.66973022843,0.0,1.0
2005-06-14,12.0,12.0,12.0,12.0,500,7.69592844918815,7.69592844918815,7.69592844918815,7.69592844918815,779.63302798546,0.0,1.0
2005-06-15,11.85,12.0,11.85,12.0,3600,7.59972934357329,7.69592844918815,7.59972934357329,7.69592844918815,5613.35780149532,0.0,1.0
2005-06-16,11.94,11.99,11.9,11.99,14100,7.65744880694221,7.68951517548049,7.63179571211158,7.68951517548049,21985.65138919,0.0,1.0
2005-06-17,11.6,11.99,11.6,11.9,23700,7.43939750088187,7.68951517548049,7.43939750088187,7.63179571211158,36954.6055265108,0.0,1.0
2005-06-20,11.76,11.93,11.65,11.7,3400,7.54200988020438,7.65103553323455,7.47146386942016,7.50353023795844,5301.50459030113,0.0,1.0
2005-06-21,11.75,11.75,11.75,11.75,900,7.53559660649673,7.53559660649673,7.53559660649673,7.53559660649673,1403.33945037383,0.0,1.0
2005-06-22,11.75,11.92,11.75,11.92,3400,7.53559660649673,7.64462225952689,7.53559660649673,7.64462225952689,5301.50459030113,0.0,1.0
2005-06-23,11.75,11.75,11.65,11.65,1500,7.53559660649673,7.53559660649673,7.47146386942016,7.47146386942016,2338.89908395638,0.0,1.0
2005-06-24,11.35,11.75,11.35,11.75,26300,7.27906565819045,7.53559660649673,7.27906565819045,7.53559660649673,41008.6972720352,0.0,1.0
2005-06-27,11.4,11.8,11.36,11.5,4500,7.31113202672874,7.56766297503501,7.28547893189811,7.37526476380531,7016.69725186914,0.0,1.0
2005-06-28,11.41,11.7,11.41,11.54,6600,7.3175453004364,7.50353023795844,7.3175453004364,7.40091785863593,10291.1559694081,0.0,1.0
2005-06-29,11.35,11.5,11.32,11.5,18800,7.27906565819045,7.37526476380531,7.25982583706748,7.37526476380531,29314.2018522533,0.0,1.0
2005-06-30,11.35,11.35,11.35,11.35,600,7.27906565819045,7.27906565819045,7.27906565819045,7.27906565819045,935.559633582553,0.0,1.0
2005-07-01,11.34,11.34,11.3,11.34,10700,7.2726523844828,7.2726523844828,7.24699928965217,7.2726523844828,16684.1467988888,0.0,1.0
2005-07-05,11.4,11.46,11.29,11.29,3800,7.31113202672874,7.34961166897468,7.24058601594451,7.24058601594451,5925.2110126895,0.0,1.0
2005-07-06,11.28,11.28,11.28,11.28,2300,7.23417274223686,7.23417274223686,7.23417274223686,7.23417274223686,3586.31192873311,0.0,1.0
2005-07-07,11.34,11.44,11.33,11.44,2900,7.2726523844828,7.33678512155937,7.26623911077514,7.33678512155937,4521.87156231567,0.0,1.0
2005-07-08,11.25,11.44,11.1,11.44,24000,7.21493292111389,7.33678512155937,7.11873381549903,7.33678512155937,37422.3853433021,0.0,1.0
2005-07-11,11.2,11.5,11.11,11.5,9400,7.1828665525756,7.37526476380531,7.12514708920669,7.37526476380531,14657.1009261267,0.0,1.0
2005-07-12,11.01,11.12,10.9,11.0,62500,7.06101435213012,7.13156036291435,6.9904683413459,7.05460107842247,97454.1284981826,0.0,1.0
2005-07-13,11.25,11.25,11.0,11.15,10600,7.21493292111389,7.21493292111389,7.05460107842247,7.15080018403732,16528.2201932917,0.0,1.0
2005-07-14,11.3,11.34,11.15,11.15,7000,7.30471875302108,7.3305761645362,7.20775345983939,7.20775345983939,10828.6167714925,0.09,1.0
2005-07-15,11.27,11.43,11.01,11.29,7200,7.28532569438474,7.38875534044522,7.11725251953647,7.2982544001423,11138.0058221066,0.0,1.0
2005-07-18,11.25,11.44,11.2,11.3,10600,7.27239698862718,7.395219693324,7.24007522423328,7.30471875302108,16397.6196825458,0.0,1.0
2005-07-19,11.0,11.22,11.0,11.22,26300,7.11078816665769,7.25300392999084,7.11078816665769,7.25300392999084,40684.6601557505,0.0,1.0
2005-07-20,11.15,11.15,10.95,11.0,35600,7.20775345983939,7.20775345983939,7.07846640226379,7.11078816665769,55071.2510093048,0.0,1.0
2005-07-21,10.92,11.1,10.73,11.04,26600,7.05907334362745,7.17543169544549,6.93625063893064,7.13664557817281,41148.7437316716,0.0,1.0
2005-07-22,11.0,11.14,10.91,11.0,20200,7.11078816665769,7.20128910696061,7.05260899074867,7.11078816665769,31248.2941120213,0.0,1.0
2005-07-25,10.97,11.0,10.8,11.0,2900,7.09139510802135,7.11078816665769,6.9815011090821,7.11078816665769,4486.14123390404,0.0,1.0
2005-07-26,11.15,11.15,11.0,11.04,26100,7.20775345983939,7.20775345983939,7.11078816665769,7.13664557817281,40375.2711051364,0.0,1.0
2005-07-27,11.1,11.24,10.95,11.2,7300,7.17543169544549,7.2659326357484,7.07846640226379,7.24007522423328,11292.7003474136,0.0,1.0
2005-07-28,11.15,11.15,10.95,11.0,161900,7.20775345983939,7.20775345983939,7.07846640226379,7.11078816665769,250450.436472091,0.0,1.0
2005-07-29,11.25,11.34,11.14,11.15,33100,7.27239698862718,7.3305761645362,7.20128910696061,7.20775345983939,51203.8878766289,0.0,1.0
2005-08-01,11.3,11.35,11.05,11.35,35600,7.30471875302108,7.33704051741498,7.14310993105159,7.33704051741498,55071.2510093048,0.0,1.0
2005-08-02,11.51,11.7,11.22,11.35,98900,7.44047016347546,7.56329286817227,7.25300392999084,7.33704051741498,152992.885528658,0.0,1.0
2005-08-03,11.5,11.5,11.45,11.5,7400,7.43400581059668,7.43400581059668,7.40168404620278,7.43400581059668,11447.3948727207,0.0,1.0
2005-08-04,11.21,11.46,11.19,11.19,17300,7.24653957711206,7.40814839908156,7.2336108713545,7.2336108713545,26762.1528781172,0.0,1.0
2005-08-05,11.09,11.28,11.09,11.25,39600,7.16896734256671,7.29179004726352,7.16896734256671,7.27239698862718,61259.0320215862,0.0,1.0
2005-08-08,11.1,11.1,11.0,11.02,8700,7.17543169544549,7.17543169544549,7.11078816665769,7.12371687241525,13458.4237017121,0.0,1.0
2005-08-09,11.13,11.19,11.13,11.15,9300,7.19482475408183,7.2336108713545,7.19482475408183,7.20775345983939,14386.5908535543,0.0,1.0
2005-08-10,11.25,11.25,11.15,11.23,71700,7.27239698862718,7.27239698862718,7.20775345983939,7.25946828286962,110915.974645145,0.0,1.0
2005-08-11,11.17,11.3,11.15,11.29,6700,7.22068216559695,7.30471875302108,7.20775345983939,7.2982544001423,10364.5331955714,0.0,1.0
2005-08-12,11.18,11.25,11.14,11.24,5400,7.22714651847572,7.27239698862718,7.20128910696061,7.2659326357484,8353.50436657995,0.0,1.0
2005-08-15,11.19,11.2,11.1,11.18,900,7.2336108713545,7.24007522423328,7.17543169544549,7.22714651847572,1392.25072776332,0.0,1.0
2005-08-16,11.13,11.25,11.01,11.19,46600,7.19482475408183,7.27239698862718,7.11725251953647,7.2336108713545,72087.6487930787,0.0,1.0
2005-08-17,11.28,11.38,11.15,11.15,23900,7.29179004726352,7.35643357605132,7.20775345983939,7.20775345983939,36971.9915483816,0.0,1.0
2005-08-18,11.25,11.29,11.25,11.29,300,7.27239698862718,7.2982544001423,7.27239698862718,7.2982544001423,464.083575921108,0.0,1.0
2005-08-19,11.16,11.3,11.0,11.3,9500,7.21421781271817,7.30471875302108,7.11078816665769,7.30471875302108,14695.9799041684,0.0,1.0
2005-08-22,10.9,11.07,10.9,11.04,17400,7.04614463786989,7.15603863680915,7.04614463786989,7.13664557817281,26916.8474034243,0.0,1.0
2005-08-23,10.93,11.1,10.71,11.04,78000,7.06553769650623,7.17543169544549,6.92332193317308,7.13664557817281,120661.729739488,0.0,1.0
2005-08-24,11.05,11.11,10.6,11.0,56300,7.14310993105159,7.18189604832427,6.8522140515065,7.11078816665769,87093.0177478612,0.0,1.0
2005-08-25,11.04,11.15,10.86,10.9,12700,7.13664557817281,7.20775345983939,7.02028722635477,7.04614463786989,19646.2047139936,0.0,1.0
2005-08-26,11.2,11.21,11.04,11.21,41600,7.24007522423328,7.24653957711206,7.13664557817281,7.24653957711206,64352.922527727,0.0,1.0
2005-08-29,11.1,11.18,11.0,11.18,43700,7.17543169544549,7.22714651847572,7.11078816665769,7.22714651847572,67601.5075591747,0.0,1.0
2005-08-30,11.08,11.29,11.07,11.2,50900,7.16250298968793,7.2982544001423,7.15603863680915,7.24007522423328,78739.5133812813,0.0,1.0
2005-08-31,11.38,11.5,11.0,11.09,27600,7.35643357605132,7.43400581059668,7.11078816665769,7.16896734256671,42695.6889847419,0.0,1.0
2005-09-01,11.63,11.63,11.19,11.42,10200,7.51804239802081,7.51804239802081,7.2336108713545,7.38229098756644,15778.8415813177,0.0,1.0
2005-09-02,11.21,11.39,11.2,11.22,2900,7.24653957711206,7.3628979289301,7.24007522423328,7.25300392999084,4486.14123390405,0.0,1.0
2005-09-06,11.17,11.22,11.15,11.2,32000,7.22068216559695,7.25300392999084,7.20775345983939,7.24007522423328,49502.2480982515,0.0,1.0
2005-09-07,11.24,11.33,11.2,11.2,14300,7.2659326357484,7.32411181165742,7.24007522423328,7.24007522423328,22121.3171189062,0.0,1.0
2005-09-08,11.27,11.28,11.15,11.15,10400,7.28532569438474,7.29179004726352,7.20775345983939,7.20775345983939,16088.2306319317,0.0,1.0
2005-09-09,11.7,11.7,11.18,11.3,42200,7.56329286817227,7.56329286817227,7.22714651847572,7.30471875302108,65281.0896795692,0.0,1.0
2005-09-12,12.0,12.05,11.35,11.35,32200,7.75722345453566,7.78954521892956,7.33704051741498,7.33704051741498,49811.6371488656,0.0,1.0
2005-09-13,11.3,11.65,11.17,11.65,10400,7.30471875302108,7.53097110377837,7.22068216559695,7.53097110377837,16088.2306319317,0.0,1.0
2005-09-14,11.28,11.35,11.25,11.35,3700,7.29179004726352,7.33704051741498,7.27239698862718,7.33704051741498,5723.69743636033,0.0,1.0
2005-09-15,11.37,11.48,11.27,11.33,3500,7.34996922317254,7.42107710483912,7.28532569438474,7.32411181165742,5414.30838574626,0.0,1.0
2005-09-16,11.29,11.3,11.15,11.3,10100,7.2982544001423,7.30471875302108,7.20775345983939,7.30471875302108,15624.1470560106,0.0,1.0
2005-09-19,11.34,11.46,11.15,11.46,17800,7.3305761645362,7.40814839908156,7.20775345983939,7.40814839908156,27535.6255046524,0.0,1.0
2005-09-20,11.63,11.75,11.2,11.41,11400,7.51804239802081,7.59561463256617,7.24007522423328,7.37582663468766,17635.1758850021,0.0,1.0
2005-09-21,11.24,11.45,11.22,11.41,5400,7.2659326357484,7.40168404620278,7.25300392999084,7.37582663468766,8353.50436657995,0.0,1.0
2005-09-22,11.21,11.21,11.15,11.2,12400,7.24653957711206,7.24653957711206,7.20775345983939,7.24007522423328,19182.1211380725,0.0,1.0
2005-09-23,11.48,11.55,11.15,11.15,17700,7.42107710483912,7.46632757499057,7.20775345983939,7.20775345983939,27380.9309793454,0.0,1.0
2005-09-26,11.5,11.51,11.29,11.3,900,7.43400581059668,7.44047016347546,7.2982544001423,7.30471875302108,1392.25072776332,0.0,1.0
2005-09-27,11.63,11.77,11.31,11.31,5800,7.51804239802081,7.60854333832373,7.31118310589986,7.31118310589986,8972.28246780809,0.0,1.0
2005-09-28,11.5,11.68,11.5,11.5,5700,7.43400581059668,7.55036416241471,7.43400581059668,7.43400581059668,8817.58794250105,0.0,1.0
2005-09-29,11.53,11.53,11.34,11.51,1600,7.45339886923301,7.45339886923301,7.3305761645362,7.44047016347546,2475.11240491258,0.0,1.0
2005-09-30,11.9,12.1,11.6,11.95,4600,7.69257992574786,7.82186698332346,7.49864933938447,7.72490169014176,7115.94816412366,0.0,1.0
2005-10-03,11.78,11.84,11.5,11.84,3800,7.61500769120251,7.65379380847519,7.43400581059668,7.65379380847519,5878.39196166737,0.0,1.0
2005-10-04,11.65,11.72,11.61,11.72,2600,7.53097110377837,7.57622157392983,7.50511369226325,7.57622157392983,4022.05765798294,0.0,1.0
2005-10-05,11.4,11.62,11.35,11.6,7900,7.36936228180888,7.51157804514203,7.33704051741498,7.49864933938447,12220.8674992558,0.0,1.0
2005-10-06,11.85,11.85,11.58,11.76,11800,7.66025816135397,7.66025816135397,7.48572063362691,7.60207898544495,18253.9539862302,0.0,1.0
2005-10-07,11.75,11.79,11.75,11.78,800,7.59561463256617,7.62147204408129,7.59561463256617,7.61500769120251,1237.55620245629,0.0,1.0
2005-10-10,11.8,11.95,11.75,11.75,2700,7.62793639696007,7.72490169014176,7.59561463256617,7.59561463256617,4176.75218328997,0.0,1.0
2005-10-11,11.5,12.05,11.45,11.58,33300,7.43400581059668,7.78954521892956,7.40168404620278,7.48572063362691,51513.276927243,0.0,1.0
2005-10-12,11.18,11.4,11.18,11.4,10300,7.22714651847572,7.36936228180888,7.22714651847572,7.36936228180888,15933.5361066247,0.0,1.0
2005-10-13,11.32,11.62,11.18,11.18,5300,7.31764745877864,7.51157804514203,7.22714651847572,7.22714651847572,8198.80984127291,0.0,1.0
2005-10-14,11.2,11.48,11.15,11.2,7400,7.24007522423328,7.42107710483912,7.20775345983939,7.24007522423328,11447.3948727207,0.0,1.0
2005-10-17,11.16,11.23,11.16,11.23,600,7.27239698862718,7.31801238192502,7.27239698862718,7.31801238192502,920.741814627479,0.09,1.0
2005-10-18,11.15,11.65,11.15,11.36,6100,7.26588050387035,7.59170474171207,7.26588050387035,7.40272668376387,9360.87511537936,0.0,1.0
2005-10-19,11.17,11.21,11.15,11.15,3000,7.27891347338402,7.30497941241136,7.26588050387035,7.26588050387035,4603.70907313739,0.0,1.0
2005-10-20,11.15,11.55,11.15,11.16,4300,7.26588050387035,7.52653989414372,7.26588050387035,7.27239698862718,6598.64967149693,0.0,1.0
2005-10-21,11.15,11.16,10.95,11.15,23200,7.26588050387035,7.27239698862718,7.13555080873366,7.26588050387035,35602.0168322625,0.0,1.0
2005-10-24,11.18,11.25,11.18,11.18,1400,7.28542995814085,7.33104535143869,7.28542995814085,7.28542995814085,2148.39756746412,0.0,1.0
2005-10-25,11.2,11.36,10.85,11.18,11100,7.29846292765452,7.40272668376387,7.07038596116532,7.28542995814085,17033.7235706083,0.0,1.0
2005-10-26,11.22,11.22,11.15,11.18,4800,7.31149589716819,7.31149589716819,7.26588050387035,7.28542995814085,7365.93451701982,0.0,1.0
2005-10-27,11.16,11.26,11.15,11.15,4400,7.27239698862718,7.33756183619553,7.26588050387035,7.26588050387035,6752.10664060151,0.0,1.0
2005-10-28,11.15,11.17,11.15,11.15,3700,7.26588050387035,7.27891347338402,7.26588050387035,7.26588050387035,5677.90785686945,0.0,1.0
2005-10-31,11.47,11.47,11.15,11.26,9200,7.47440801608905,7.47440801608905,7.26588050387035,7.33756183619553,14118.0411576213,0.0,1.0
2005-11-01,11.32,11.47,11.26,11.47,7600,7.37666074473653,7.47440801608905,7.33756183619553,7.47440801608905,11662.7296519481,0.0,1.0
2005-11-02,11.25,11.47,11.21,11.47,3100,7.33104535143869,7.47440801608905,7.30497941241136,7.47440801608905,4757.16604224197,0.0,1.0
2005-11-03,11.25,11.25,11.25,11.25,2500,7.33104535143869,7.33104535143869,7.33104535143869,7.33104535143869,3836.42422761449,0.0,1.0
2005-11-04,11.27,11.27,11.27,11.27,700,7.34407832095236,7.34407832095236,7.34407832095236,7.34407832095236,1074.19878373206,0.0,1.0
2005-11-07,11.25,11.43,11.25,11.28,6100,7.33104535143869,7.44834207706171,7.33104535143869,7.3505948057092,9360.87511537936,0.0,1.0
2005-11-08,11.26,11.44,11.25,11.38,15200,7.33756183619553,7.45485856181855,7.33104535143869,7.41575965327754,23325.4593038961,0.0,1.0
2005-11-09,11.16,11.39,11.16,11.39,3100,7.27239698862718,7.42227613803437,7.27239698862718,7.42227613803437,4757.16604224197,0.0,1.0
2005-11-10,11.16,11.21,11.16,11.21,1500,7.27239698862718,7.30497941241136,7.27239698862718,7.30497941241136,2301.8545365687,0.0,1.0
2005-11-11,11.1,11.15,11.1,11.15,3000,7.23329808008618,7.26588050387035,7.23329808008618,7.26588050387035,4603.70907313739,0.0,1.0
2005-11-14,11.08,11.1,11.0,11.1,4500,7.22026511057251,7.23329808008618,7.16813323251783,7.23329808008618,6905.56360970608,0.0,1.0
2005-11-15,10.9,11.15,10.8,11.01,63500,7.10296838494949,7.26588050387035,7.03780353738115,7.17464971727467,97445.1753814081,0.0,1.0
2005-11-16,10.94,10.97,10.85,10.9,10000,7.12903432397683,7.14858377824733,7.07038596116532,7.10296838494949,15345.696910458,0.0,1.0
2005-11-17,10.9,11.0,10.85,10.9,28700,7.10296838494949,7.16813323251783,7.07038596116532,7.10296838494949,44042.1501330144,0.0,1.0
2005-11-18,10.99,11.05,10.99,11.0,27100,7.161616747761,7.20071565630201,7.161616747761,7.16813323251783,41586.8386273411,0.0,1.0
2005-11-21,10.92,10.99,10.85,10.95,6800,7.11600135446316,7.161616747761,7.07038596116532,7.13555080873366,10435.0738991114,0.0,1.0
2005-11-22,11.0,11.02,10.98,10.99,4200,7.16813323251783,7.1811662020315,7.15510026300416,7.161616747761,6445.19270239235,0.0,1.0
2005-11-23,10.9,11.0,10.85,10.9,11600,7.10296838494949,7.16813323251783,7.07038596116532,7.10296838494949,17801.0084161312,0.0,1.0
2005-11-25,10.99,11.01,10.99,11.01,1400,7.161616747761,7.17464971727467,7.161616747761,7.17464971727467,2148.39756746412,0.0,1.0
2005-11-28,10.97,11.02,10.97,11.02,1300,7.14858377824733,7.1811662020315,7.14858377824733,7.1811662020315,1994.94059835954,0.0,1.0
2005-11-29,10.9,10.96,10.85,10.9,8800,7.10296838494949,7.1420672934905,7.07038596116532,7.10296838494949,13504.213281203,0.0,1.0
2005-11-30,10.88,10.99,10.87,10.97,11100,7.08993541543582,7.161616747761,7.08341893067899,7.14858377824733,17033.7235706083,0.0,1.0
2005-12-01,11.0,11.02,10.85,10.85,10400,7.16813323251783,7.1811662020315,7.07038596116532,7.07038596116532,15959.5247868763,0.0,1.0
2005-12-02,11.0,11.03,10.91,11.03,1200,7.16813323251783,7.18768268678834,7.10948486970632,7.18768268678834,1841.48362925496,0.0,1.0
2005-12-05,10.85,11.07,10.85,10.98,41300,7.07038596116532,7.21374862581567,7.07038596116532,7.15510026300416,63377.7282401914,0.0,1.0
2005-12-06,10.85,11.03,10.85,11.03,20300,7.07038596116532,7.18768268678834,7.07038596116532,7.18768268678834,31151.7647282297,0.0,1.0
2005-12-07,10.9,10.9,10.85,10.85,5900,7.10296838494949,7.10296838494949,7.07038596116532,7.07038596116532,9053.9611771702,0.0,1.0
2005-12-08,10.85,10.9,10.78,10.85,15900,7.07038596116532,7.10296838494949,7.02477056786748,7.07038596116532,24399.6580876282,0.0,1.0
2005-12-09,10.75,11.01,10.75,11.0,49100,7.00522111359697,7.17464971727467,7.00522111359697,7.16813323251783,75347.3718303487,0.0,1.0
2005-12-12,10.7,11.02,10.6,11.01,21600,6.9726386898128,7.1811662020315,6.90747384224446,7.17464971727467,33146.7053265892,0.0,1.0
2005-12-13,10.87,10.95,10.75,10.85,11800,7.08341893067899,7.13555080873366,7.00522111359697,7.07038596116532,18107.9223543404,0.0,1.0
2005-12-14,10.74,10.87,10.65,10.87,86700,6.99870462884014,7.08341893067899,6.94005626602863,7.08341893067899,133047.192213671,0.0,1.0
2005-12-15,10.8,10.83,10.65,10.65,28200,7.03780353738115,7.05735299165165,6.94005626602863,6.94005626602863,43274.8652874914,0.0,1.0
2005-12-16,10.75,10.8,10.65,10.65,1700,7.00522111359697,7.03780353738115,6.94005626602863,6.94005626602863,2608.76847477786,0.0,1.0
2005-12-19,10.76,10.8,10.51,10.75,69400,7.01173759835381,7.03780353738115,6.84882547943295,7.00522111359697,106499.136558578,0.0,1.0
2005-12-20,10.76,10.8,10.66,10.75,54200,7.01173759835381,7.03780353738115,6.94657275078546,7.00522111359697,83173.6772546822,0.0,1.0
2005-12-21,10.91,11.0,10.7,10.7,12400,7.10948486970632,7.16813323251783,6.9726386898128,6.9726386898128,19028.6641689679,0.0,1.0
2005-12-22,10.86,10.91,10.75,10.91,23300,7.07690244592215,7.10948486970632,7.00522111359697,7.10948486970632,35755.4738013671,0.0,1.0
2005-12-23,10.76,11.0,10.71,10.71,30700,7.01173759835381,7.16813323251783,6.97915517456964,6.97915517456964,47111.2895151059,0.0,1.0
2005-12-27,10.8,11.01,10.75,10.75,7500,7.03780353738115,7.17464971727467,7.00522111359697,7.00522111359697,11509.2726828435,0.0,1.0
2005-12-28,10.96,10.96,10.75,10.9,22900,7.1420672934905,7.1420672934905,7.00522111359697,7.10296838494949,35141.6459249487,0.0,1.0
2005-12-29,10.75,11.0,10.75,11.0,19800,7.00522111359697,7.16813323251783,7.00522111359697,7.16813323251783,30384.4798827068,0.0,1.0
2005-12-30,10.96,10.98,10.85,10.98,4900,7.1420672934905,7.15510026300416,7.07038596116532,7.15510026300416,7519.3914861244,0.0,1.0
2006-01-03,10.85,10.96,10.76,10.88,26500,7.07038596116532,7.1420672934905,7.01173759835381,7.08993541543582,40666.0968127136,0.0,1.0
2006-01-04,10.91,10.97,10.88,10.9,9700,7.10948486970632,7.14858377824733,7.08993541543582,7.10296838494949,14885.3260031442,0.0,1.0
2006-01-05,10.95,10.95,10.91,10.91,10200,7.13555080873366,7.13555080873366,7.10948486970632,7.10948486970632,15652.6108486671,0.0,1.0
2006-01-06,10.95,11.0,10.95,11.0,33900,7.13555080873366,7.16813323251783,7.13555080873366,7.16813323251783,52021.9125264525,0.0,1.0
2006-01-09,11.0,11.0,10.93,10.93,14400,7.16813323251783,7.16813323251783,7.12251783921999,7.12251783921999,22097.8035510595,0.0,1.0
2006-01-10,10.98,11.01,10.92,11.0,15700,7.15510026300416,7.17464971727467,7.11600135446316,7.16813323251783,24092.744149419,0.0,1.0
2006-01-11,11.0,11.0,10.95,11.0,29900,7.16813323251783,7.16813323251783,7.13555080873366,7.16813323251783,45883.6337622693,0.0,1.0
2006-01-12,11.0,11.05,10.99,11.0,12800,7.16813323251783,7.20071565630201,7.161616747761,7.16813323251783,19642.4920453862,0.0,1.0
2006-01-13,11.1,11.19,10.85,11.1,43200,7.23329808008618,7.29194644289769,7.07038596116532,7.23329808008618,66293.4106531784,0.0,1.0
2006-01-17,11.26,11.26,10.76,11.0,41200,7.39621019900704,7.39621019900704,7.06778168217724,7.22542737025554,62722.9334372192,0.09,1.0
2006-01-18,11.7,11.75,11.28,11.29,23600,7.68522729381726,7.71807014550024,7.40934733968023,7.41591591001682,35928.6706096692,0.0,1.0
2006-01-19,11.65,11.79,11.64,11.7,26500,7.65238444213428,7.74434442684662,7.64581587179768,7.68522729381726,40343.6343710269,0.0,1.0
2006-01-20,11.28,11.7,11.28,11.7,17800,7.40934733968023,7.68522729381726,7.40934733968023,7.68522729381726,27098.7430869539,0.0,1.0
2006-01-23,11.29,11.55,11.28,11.43,2500,7.41591591001682,7.58669873876832,7.40934733968023,7.50787589472917,3806.00324254971,0.0,1.0
2006-01-24,11.25,11.3,11.18,11.3,13500,7.38964162867044,7.42248448035342,7.34366163631427,7.42248448035342,20552.4175097684,0.0,1.0
2006-01-25,11.43,11.48,11.09,11.25,11200,7.50787589472917,7.54071874641215,7.28454450328491,7.38964162867044,17050.8945266227,0.0,1.0
2006-01-26,11.53,11.53,11.37,11.48,7300,7.57356159809513,7.57356159809513,7.46846447270959,7.54071874641215,11113.5294682451,0.0,1.0
2006-01-27,11.63,11.65,11.53,11.65,2400,7.63924730146109,7.65238444213428,7.57356159809513,7.65238444213428,3653.76311284772,0.0,1.0
2006-01-30,11.34,11.65,11.26,11.65,3700,7.4487587616998,7.65238444213428,7.39621019900704,7.65238444213428,5632.88479897357,0.0,1.0
2006-01-31,11.26,11.52,11.26,11.52,12000,7.39621019900704,7.56699302775853,7.39621019900704,7.56699302775853,18268.8155642386,0.0,1.0
2006-02-01,11.46,11.64,11.45,11.58,15900,7.52758160573896,7.64581587179768,7.52101303540236,7.60640444977811,24206.1806226161,0.0,1.0
2006-02-02,11.0,11.61,10.75,11.61,57000,7.22542737025554,7.62611016078789,7.06121311184064,7.62611016078789,86776.8739301334,0.0,1.0
2006-02-03,11.65,11.65,11.17,11.2,14300,7.65238444213428,7.65238444213428,7.33709306597767,7.35679877698746,21770.3385473843,0.0,1.0
2006-02-06,11.5,11.65,11.5,11.65,6400,7.55385588708534,7.65238444213428,7.55385588708534,7.65238444213428,9743.36830092725,0.0,1.0
2006-02-07,11.63,11.65,11.5,11.65,7300,7.63924730146109,7.65238444213428,7.55385588708534,7.65238444213428,11113.5294682451,0.0,1.0
2006-02-08,11.51,11.65,11.5,11.65,14700,7.56042445742194,7.65238444213428,7.55385588708534,7.65238444213428,22379.2990661923,0.0,1.0
2006-02-09,11.5,11.65,11.48,11.65,18500,7.55385588708534,7.65238444213428,7.54071874641215,7.65238444213428,28164.4239948678,0.0,1.0
2006-02-10,11.45,11.54,11.14,11.34,8700,7.52101303540236,7.58013016843172,7.31738735496789,7.4487587616998,13244.891284073,0.0,1.0
2006-02-13,11.34,11.6,11.3,11.6,4600,7.4487587616998,7.6195415904513,7.42248448035342,7.6195415904513,7003.04596629147,0.0,1.0
2006-02-14,11.25,11.49,11.11,11.49,5100,7.38964162867044,7.54728731674874,7.2976816439581,7.54728731674874,7764.2466148014,0.0,1.0
2006-02-15,11.18,11.37,11.1,11.37,7900,7.34366163631427,7.46846447270959,7.2911130736215,7.46846447270959,12026.9702464571,0.0,1.0
2006-02-16,11.14,11.16,11.12,11.12,4000,7.31738735496789,7.33052449564108,7.30425021429469,7.30425021429469,6089.60518807953,0.0,1.0
2006-02-17,11.23,11.38,11.14,11.14,108700,7.37650448799725,7.47503304304619,7.31738735496789,7.31738735496789,165485.020986061,0.0,1.0
2006-02-21,11.36,11.44,11.27,11.37,3200,7.461895902373,7.51444446506576,7.40277876934363,7.46846447270959,4871.68415046362,0.0,1.0
2006-02-22,11.7,11.71,11.39,11.5,41400,7.68522729381726,7.69179586415386,7.48160161338278,7.55385588708534,63027.4136966231,0.0,1.0
2006-02-23,11.79,11.79,11.6,11.61,8400,7.74434442684662,7.74434442684662,7.6195415904513,7.62611016078789,12788.170894967,0.0,1.0
2006-02-24,12.37,12.4,11.5,11.79,24300,8.12532150636919,8.14502721737897,7.55385588708534,7.74434442684662,36994.3515175831,0.0,1.0
2006-02-27,11.47,12.46,11.28,12.46,8600,7.53415017607555,8.18443863939855,7.40934733968023,8.18443863939855,13092.651154371,0.0,1.0
2006-02-28,11.31,11.75,11.31,11.75,3900,7.42905305069002,7.71807014550024,7.42905305069002,7.71807014550024,5937.36505837754,0.0,1.0
2006-03-01,11.45,11.75,11.45,11.73,5600,7.52101303540236,7.71807014550024,7.52101303540236,7.70493300482705,8525.44726331134,0.0,1.0
2006-03-02,11.74,11.94,11.35,11.4,14800,7.71150157516364,7.84287298189556,7.4553273320364,7.48817018371938,22531.5391958943,0.0,1.0
2006-03-03,11.41,11.75,11.36,11.75,13400,7.49473875405598,7.71807014550024,7.461895902373,7.71807014550024,20400.1773800664,0.0,1.0
2006-03-06,11.44,11.68,11.44,11.68,2300,7.51444446506576,7.67209015314407,7.51444446506576,7.67209015314407,3501.52298314573,0.0,1.0
2006-03-07,11.43,11.67,11.43,11.67,600,7.50787589472917,7.66552158280747,7.50787589472917,7.66552158280747,913.44077821193,0.0,1.0
2006-03-08,11.6,11.6,11.6,11.6,300,7.6195415904513,7.6195415904513,7.6195415904513,7.6195415904513,456.720389105965,0.0,1.0
2006-03-09,11.41,11.6,11.41,11.6,3700,7.49473875405598,7.6195415904513,7.49473875405598,7.6195415904513,5632.88479897356,0.0,1.0
2006-03-10,11.43,11.54,11.31,11.54,7100,7.50787589472917,7.58013016843172,7.42905305069002,7.58013016843172,10809.0492088412,0.0,1.0
2006-03-13,11.43,11.58,11.36,11.58,900,7.50787589472917,7.60640444977811,7.461895902373,7.60640444977811,1370.16116731789,0.0,1.0
2006-03-14,11.25,11.6,11.03,11.6,16800,7.38964162867044,7.6195415904513,7.24513308126533,7.6195415904513,25576.341789934,0.0,1.0
2006-03-15,11.26,11.37,11.25,11.25,31200,7.39621019900704,7.46846447270959,7.38964162867044,7.38964162867044,47498.9204670203,0.0,1.0
2006-03-16,11.49,11.5,11.13,11.43,5900,7.54728731674874,7.55385588708534,7.31081878463129,7.50787589472917,8982.16765241731,0.0,1.0
2006-03-17,11.5,11.59,11.39,11.59,56800,7.55385588708534,7.6129730201147,7.48160161338278,7.6129730201147,86472.3936707294,0.0,1.0
2006-03-20,11.27,11.59,11.26,11.59,20600,7.40277876934363,7.6129730201147,7.39621019900704,7.6129730201147,31361.4667186096,0.0,1.0
2006-03-21,11.35,11.49,11.2,11.35,18600,7.4553273320364,7.54728731674874,7.35679877698746,7.4553273320364,28316.6641245698,0.0,1.0
2006-03-22,11.4,11.4,11.35,11.35,24300,7.48817018371938,7.48817018371938,7.4553273320364,7.4553273320364,36994.3515175832,0.0,1.0
2006-03-23,11.37,11.5,11.35,11.5,20600,7.46846447270959,7.55385588708534,7.4553273320364,7.55385588708534,31361.4667186096,0.0,1.0
2006-03-24,11.35,11.46,11.35,11.46,11800,7.4553273320364,7.52758160573896,7.4553273320364,7.52758160573896,17964.3353048346,0.0,1.0
2006-03-27,11.49,11.65,11.35,11.49,48100,7.54728731674874,7.65238444213428,7.4553273320364,7.54728731674874,73227.5023866564,0.0,1.0
2006-03-28,11.61,11.62,11.55,11.6,183500,7.62611016078789,7.63267873112449,7.58669873876832,7.6195415904513,279360.638003149,0.0,1.0
2006-03-29,11.83,11.83,11.6,11.7,9400,7.77061870819301,7.77061870819301,7.6195415904513,7.68522729381726,14310.5721919869,0.0,1.0
2006-03-30,11.96,12.12,11.69,11.89,24900,7.85601012256875,7.96110724795429,7.67865872348066,7.81003013021258,37907.7922957951,0.0,1.0
2006-03-31,11.9,12.06,11.6,11.6,118400,7.81659870054918,7.92169582593471,7.6195415904513,7.6195415904513,180252.313567154,0.0,1.0
2006-04-03,11.97,12.0,11.72,11.96,119500,7.86257869290535,7.88228440391514,7.69836443449045,7.85601012256875,181926.954993876,0.0,1.0
2006-04-04,11.92,12.0,11.75,11.78,18300,7.82973584122237,7.88228440391514,7.71807014550024,7.73777585651003,27859.9437354639,0.0,1.0
2006-04-05,11.8,12.01,11.46,12.01,32700,7.75091299718322,7.88885297425173,7.52758160573896,7.88885297425173,49782.5224125502,0.0,1.0
2006-04-06,11.78,11.9,11.78,11.87,3800,7.73777585651003,7.81659870054918,7.73777585651003,7.79689298953939,5785.12492867555,0.0,1.0
2006-04-07,11.82,11.9,11.69,11.9,16400,7.76405013785641,7.81659870054918,7.67865872348066,7.81659870054918,24967.3812711261,0.0,1.0
2006-04-10,11.86,11.9,11.58,11.9,10200,7.79032441920279,7.81659870054918,7.60640444977811,7.81659870054918,15528.4932296028,0.0,1.0
2006-04-11,11.76,11.85,11.7,11.76,435400,7.72463871583683,7.7837558488662,7.68522729381726,7.72463871583683,662853.524722457,0.0,1.0
2006-04-12,11.8,11.81,11.7,11.75,431700,7.75091299718322,7.75748156751981,7.68522729381726,7.71807014550024,657220.639923483,0.0,1.0
2006-04-13,11.75,11.86,11.74,11.85,5900,7.7771872785296,7.84999498922222,7.77056839573936,7.84337610643198,8913.89104019454,0.09,1.0
2006-04-17,11.71,11.86,11.71,11.86,36100,7.75071174736865,7.84999498922222,7.75071174736865,7.84999498922222,54540.9265340717,0.0,1.0
2006-04-18,12.05,12.05,11.77,11.77,310900,7.97575376223674,7.97575376223674,7.79042504411008,7.79042504411008,469716.732948557,0.0,1.0
2006-04-19,12.99,13.0,12.25,12.25,155300,8.59792874451911,8.60454762730935,8.1081314180415,8.1081314180415,234631.742125799,0.0,1.0
2006-04-20,12.81,13.0,12.8,12.86,85700,8.47878885429483,8.60454762730935,8.47216997150459,8.51188326824602,129478.0444313,0.0,1.0
2006-04-21,12.95,12.95,12.81,12.95,4600,8.57145321335816,8.57145321335816,8.47878885429483,8.57145321335816,6949.81335337201,0.0,1.0
2006-04-24,12.85,12.9,12.85,12.9,6100,8.50526438545578,8.53835879940697,8.50526438545578,8.53835879940697,9216.05683816724,0.0,1.0
2006-04-25,12.8,12.9,12.7,12.79,16800,8.47216997150459,8.53835879940697,8.40598114360221,8.46555108871435,25381.9270297065,0.0,1.0
2006-04-26,12.85,13.01,12.85,12.95,8600,8.50526438545578,8.61116651009959,8.50526438545578,8.57145321335816,12993.1293128259,0.0,1.0
2006-04-27,13.0,13.05,12.8,12.9,32300,8.60454762730935,8.63764204126054,8.47216997150459,8.53835879940697,48799.7763725905,0.0,1.0
2006-04-28,12.71,13.15,12.7,13.05,21700,8.41260002639245,8.70383086916292,8.40598114360221,8.63764204126054,32784.9890800375,0.0,1.0
2006-05-01,12.95,13.09,12.6,12.6,39300,8.57145321335816,8.66411757242149,8.33979231569983,8.33979231569983,59375.5793016348,0.0,1.0
2006-05-02,12.85,13.19,12.76,13.12,15300,8.50526438545578,8.73030640032387,8.44569444034364,8.6839742207922,23115.6835449113,0.0,1.0
2006-05-03,13.36,13.36,12.75,12.8,95800,8.84282740775791,8.84282740775791,8.4390755575534,8.47216997150459,144737.417228922,0.0,1.0
2006-05-04,13.19,13.2,13.02,13.02,13400,8.73030640032387,8.73692528311411,8.61778539288982,8.61778539288982,20245.1084641706,0.0,1.0
2006-05-05,13.02,13.02,13.0,13.0,1100,8.61778539288982,8.61778539288982,8.60454762730935,8.60454762730935,1661.91188884983,0.0,1.0
2006-05-08,13.4,13.4,13.14,13.15,5400,8.86930293891887,8.86930293891887,8.69721198637268,8.70383086916292,8158.4765452628,0.0,1.0
2006-05-09,13.02,13.27,13.01,13.27,12000,8.61778539288982,8.78325746264577,8.61116651009959,8.78325746264577,18129.9478783618,0.0,1.0
2006-05-10,13.03,13.24,13.01,13.02,17700,8.62440427568006,8.76340081427506,8.61116651009959,8.61778539288982,26741.6731205836,0.0,1.0
2006-05-11,13.2,13.23,13.05,13.17,2200,8.73692528311411,8.75678193148482,8.63764204126054,8.71706863474339,3323.82377769966,0.0,1.0
2006-05-12,13.06,13.09,13.0,13.0,16300,8.64426092405078,8.66411757242149,8.60454762730935,8.60454762730935,24626.5125347747,0.0,1.0
2006-05-15,13.12,13.17,13.0,13.16,4900,8.6839742207922,8.71706863474339,8.60454762730935,8.71044975195315,7403.06205033106,0.0,1.0
2006-05-16,13.07,13.13,13.04,13.11,3700,8.65087980684101,8.69059310358244,8.6310231584703,8.67735533800196,5590.06726249488,0.0,1.0
2006-05-17,13.15,13.15,13.0,13.0,4600,8.70383086916292,8.70383086916292,8.60454762730935,8.60454762730935,6949.81335337201,0.0,1.0
2006-05-18,12.92,13.16,12.92,13.16,20100,8.55159656498744,8.71044975195315,8.55159656498744,8.71044975195315,30367.662696256,0.0,1.0
2006-05-19,13.13,13.15,13.0,13.02,2800,8.69059310358244,8.70383086916292,8.60454762730935,8.61778539288982,4230.32117161775,0.0,1.0
2006-05-22,13.08,13.2,12.85,13.2,9000,8.65749868963125,8.73692528311411,8.50526438545578,8.73692528311411,13597.4609087713,0.0,1.0
2006-05-23,12.95,13.12,12.8,13.1,34000,8.57145321335816,8.6839742207922,8.47216997150459,8.67073645521173,51368.1856553584,0.0,1.0
2006-05-24,13.01,13.05,12.94,12.94,11900,8.61116651009959,8.63764204126054,8.56483433056792,8.56483433056792,17978.8649793754,0.0,1.0
2006-05-25,13.05,13.12,12.99,13.12,11500,8.63764204126054,8.6839742207922,8.59792874451911,8.6839742207922,17374.53338343,0.0,1.0
2006-05-26,13.19,13.23,13.04,13.04,4600,8.73030640032387,8.75678193148482,8.6310231584703,8.6310231584703,6949.81335337201,0.0,1.0
2006-05-30,13.09,13.18,13.0,13.18,8700,8.66411757242149,8.72368751753363,8.60454762730935,8.72368751753363,13144.2122118123,0.0,1.0
2006-05-31,13.18,13.32,13.13,13.13,11900,8.72368751753363,8.81635187659696,8.69059310358244,8.69059310358244,17978.8649793754,0.0,1.0
2006-06-01,13.17,13.3,13.17,13.3,2600,8.71706863474339,8.80311411101649,8.71706863474339,8.80311411101649,3928.15537364505,0.0,1.0
2006-06-02,13.2,13.26,13.14,13.17,87900,8.73692528311411,8.77663857985553,8.69721198637268,8.71706863474339,132801.868209,0.0,1.0
2006-06-05,13.14,13.24,13.07,13.24,13000,8.69721198637268,8.76340081427506,8.65087980684101,8.76340081427506,19640.7768682253,0.0,1.0
2006-06-06,13.11,13.24,13.1,13.24,13000,8.67735533800196,8.76340081427506,8.67073645521173,8.76340081427506,19640.7768682253,0.0,1.0
2006-06-07,13.15,13.5,13.11,13.26,18400,8.70383086916292,8.93549176682125,8.67735533800196,8.77663857985553,27799.2534134881,0.0,1.0
2006-06-08,13.17,13.28,13.1,13.14,25700,8.71706863474339,8.78987634543601,8.67073645521173,8.69721198637268,38828.3050394915,0.0,1.0
2006-06-09,13.15,13.19,13.05,13.05,19800,8.70383086916292,8.73030640032387,8.63764204126054,8.63764204126054,29914.4139992969,0.0,1.0
2006-06-12,13.05,13.38,13.04,13.18,61300,8.63764204126054,8.85606517333839,8.6310231584703,8.72368751753363,92613.8170786314,0.0,1.0
2006-06-13,13.15,13.24,13.1,13.13,35200,8.70383086916292,8.76340081427506,8.67073645521173,8.69059310358244,53181.1804431945,0.0,1.0
2006-06-14,13.0,13.16,13.0,13.1,12300,8.60454762730935,8.71044975195315,8.60454762730935,8.67073645521173,18583.1965753208,0.0,1.0
2006-06-15,13.02,13.38,13.0,13.1,33100,8.61778539288982,8.85606517333839,8.60454762730935,8.67073645521173,50008.4395644813,0.0,1.0
2006-06-16,13.05,13.09,13.03,13.07,1900,8.63764204126054,8.66411757242149,8.62440427568006,8.65087980684101,2870.57508074061,0.0,1.0
2006-06-19,13.24,13.31,13.03,13.15,34200,8.76340081427506,8.80973299380672,8.62440427568006,8.70383086916292,51670.3514533311,0.0,1.0
2006-06-20,13.3,13.35,13.24,13.35,24700,8.80311411101649,8.83620852496768,8.76340081427506,8.83620852496768,37317.476049628,0.0,1.0
2006-06-21,13.4,13.54,13.35,13.35,178900,8.86930293891887,8.9619672979822,8.83620852496768,8.83620852496768,270287.306286577,0.0,1.0
2006-06-22,14.0,14.1,13.4,13.51,465400,9.26643590633314,9.33262473423552,8.86930293891887,8.94211064961148,703139.811882465,0.0,1.0
2006-06-23,14.0,14.09,13.78,14.0,52200,9.26643590633314,9.32600585144529,9.12082048494791,9.26643590633314,78865.2732708738,0.0,1.0
2006-06-26,14.02,14.1,13.88,14.1,32600,9.27967367191362,9.33262473423552,9.18700931285029,9.33262473423552,49253.0250695495,0.0,1.0
2006-06-27,13.99,14.05,13.81,14.05,28100,9.25981702354291,9.29953032028433,9.14067713331862,9.29953032028433,42454.2946151638,0.0,1.0
2006-06-28,13.83,14.08,13.71,14.07,19300,9.1539148988991,9.31938696865505,9.07448830541624,9.31276808586481,29158.9995043652,0.0,1.0
2006-06-29,14.0,14.19,13.85,14.0,118500,9.26643590633314,9.39219467934766,9.16715266447957,9.26643590633314,179033.235298823,0.0,1.0
2006-06-30,14.48,14.48,14.0,14.07,965500,9.58414228026457,9.58414228026457,9.26643590633314,9.31276808586481,1458705.38971319,0.0,1.0
2006-07-03,14.27,14.5,14.18,14.5,13400,9.44514574166957,9.59738004584504,9.38557579655743,9.59738004584504,20245.1084641707,0.0,1.0
2006-07-05,14.49,14.5,14.31,14.43,44400,9.5907611630548,9.59738004584504,9.47162127283052,9.55104786631338,67080.8071499386,0.0,1.0
2006-07-06,14.51,14.69,14.37,14.5,93100,9.60399892863528,9.72313881885956,9.51133456957195,9.59738004584504,140658.17895629,0.0,1.0
2006-07-07,14.71,14.9,14.5,14.65,84300,9.73637658444004,9.86213535745456,9.59738004584504,9.69666328769861,127362.883845492,0.0,1.0
2006-07-10,14.93,14.94,14.74,14.88,43000,9.88199200582527,9.88861088861551,9.75623323281075,9.84889759187408,64965.6465641297,0.0,1.0
2006-07-11,14.5,14.9,14.31,14.9,48100,9.59738004584504,9.86213535745456,9.47162127283052,9.86213535745456,72670.8744124335,0.0,1.0
2006-07-12,14.24,14.5,14.24,14.5,68200,9.42528909329885,9.59738004584504,9.42528909329885,9.59738004584504,103038.53710869,0.0,1.0
2006-07-13,14.2,14.48,14.14,14.32,70300,9.3988135621379,9.58414228026457,9.35910026539648,9.47824015562076,106211.277987403,0.0,1.0
2006-07-14,14.11,14.39,14.01,14.11,67900,9.3988135621379,9.58532439115269,9.33220255177548,9.3988135621379,101935.09996405,0.09,1.0
2006-07-17,14.35,14.46,14.08,14.08,72100,9.55867998700772,9.63195209840639,9.37883025902918,9.37883025902918,108240.363879353,0.0,1.0
2006-07-18,14.2,14.58,14.1,14.45,57300,9.45876347146408,9.71188531084129,9.39215246110166,9.62529099737014,86021.8148444785,0.0,1.0
2006-07-19,14.47,14.67,14.21,14.21,41300,9.63861319944263,9.77183522016747,9.46542457250033,9.46542457250033,62001.7618338038,0.0,1.0
2006-07-20,14.48,14.62,14.3,14.3,42700,9.64527430047887,9.73852971498626,9.52537448182651,9.52537448182651,64103.5164722379,0.0,1.0
2006-07-21,14.42,14.52,14.25,14.52,11400,9.60530769426142,9.67191870462384,9.4920689766453,9.67191870462384,17114.2877701057,0.0,1.0
2006-07-24,14.2,14.38,14.04,14.35,27100,9.45876347146408,9.57866329011645,9.35218585488421,9.55867998700772,40683.9647868302,0.0,1.0
2006-07-25,14.5,14.6,14.11,14.34,23300,9.65859650255135,9.72520751291378,9.3988135621379,9.55201888597148,34979.2021967949,0.0,1.0
2006-07-26,14.42,14.6,14.1,14.6,15600,9.60530769426142,9.72520751291378,9.39215246110166,9.72520751291378,23419.5516854077,0.0,1.0
2006-07-27,14.53,14.58,14.29,14.58,12300,9.67857980566008,9.71188531084129,9.51871338079027,9.71188531084129,18465.4157519561,0.0,1.0
2006-07-28,14.24,14.48,14.15,14.48,37100,9.48540787560905,9.64527430047887,9.42545796628287,9.64527430047887,55696.4979185018,0.0,1.0
2006-07-31,14.55,14.55,14.03,14.17,18300,9.69190200773257,9.69190200773257,9.34552475384796,9.43878016835536,27472.9356309591,0.0,1.0
2006-08-01,14.7,14.77,14.17,14.36,97300,9.7918185232762,9.8384462305299,9.43878016835536,9.56534108804396,146071.947371165,0.0,1.0
2006-08-02,14.98,15.2,14.64,14.7,46100,9.97832935229099,10.1248735750883,9.75185191705875,9.7918185232762,69207.7777370062,0.0,1.0
2006-08-03,14.72,14.95,14.46,14.95,56400,9.80514072534869,9.95834604918226,9.63195209840639,9.95834604918226,84670.686862628,0.0,1.0
2006-08-04,14.75,14.85,14.66,14.72,32200,9.82512402845741,9.89173503881984,9.76517411913123,9.80514072534869,48340.3566839827,0.0,1.0
2006-08-07,14.75,14.79,14.5,14.64,42900,9.82512402845741,9.85176843260238,9.65859650255135,9.75185191705875,64403.7671348713,0.0,1.0
2006-08-08,14.75,14.8,14.57,14.8,14000,9.82512402845741,9.85842953363862,9.70522420980505,9.85842953363862,21017.5463843403,0.0,1.0
2006-08-09,14.47,14.68,14.36,14.66,22200,9.63861319944263,9.77849632120371,9.56534108804396,9.76517411913123,33327.823552311,0.0,1.0
2006-08-10,14.5,14.6,14.39,14.4,46100,9.65859650255135,9.72520751291378,9.58532439115269,9.59198549218893,69207.7777370063,0.0,1.0
2006-08-11,14.51,14.64,14.41,14.6,16500,9.6652576035876,9.75185191705875,9.59864659322517,9.72520751291378,24770.6796672582,0.0,1.0
2006-08-14,14.6,14.66,14.45,14.51,29700,9.72520751291378,9.76517411913123,9.62529099737014,9.6652576035876,44587.2234010648,0.0,1.0
2006-08-15,14.9,14.9,14.4,14.64,20200,9.92504054400105,9.92504054400105,9.59198549218893,9.75185191705875,30325.3169259767,0.0,1.0
2006-08-16,14.92,14.99,14.54,14.89,21300,9.93836274607353,9.98499045332723,9.68524090669632,9.9183794429648,31976.6955704606,0.0,1.0
2006-08-17,15.4,15.4,14.8,14.98,57700,10.2580955958132,10.2580955958132,9.85842953363862,9.97832935229099,86622.316169745,0.0,1.0
2006-08-18,16.05,16.18,15.17,15.45,79100,10.6910671631689,10.7776614766401,10.1048902719796,10.2914011009944,118749.137071523,0.0,1.0
2006-08-21,15.6,16.15,15.45,16.15,49200,10.391317616538,10.7576781735313,10.2914011009944,10.7576781735313,73861.6630078245,0.0,1.0
2006-08-22,15.65,15.76,15.37,15.6,29600,10.4246231217192,10.4978952331179,10.2381122927044,10.391317616538,44437.0980697481,0.0,1.0
2006-08-23,15.79,15.79,15.16,15.55,22100,10.5178785362266,10.5178785362266,10.0982291709433,10.3580121113568,33177.6982209944,0.0,1.0
2006-08-24,15.76,15.9,15.43,15.56,17600,10.4978952331179,10.5911506476253,10.2780788989219,10.364673212393,26422.058311742,0.0,1.0
2006-08-25,15.52,15.88,15.25,15.88,27800,10.3380288082481,10.5778284455528,10.1581790802695,10.5778284455528,41734.842106047,0.0,1.0
2006-08-28,15.9,15.9,15.48,15.65,13100,10.5911506476253,10.5911506476253,10.3113844041031,10.4246231217192,19666.4184024898,0.0,1.0
2006-08-29,15.99,16.2,15.5,15.55,23500,10.6511005569515,10.7909836787125,10.3247066061756,10.3580121113568,35279.4528594282,0.0,1.0
2006-08-30,16.03,16.25,15.5,16.24,13200,10.6777449610964,10.8242891838938,10.3247066061756,10.8176280828575,19816.5437338066,0.0,1.0
2006-08-31,15.85,16.15,15.71,16.15,21900,10.5578451424441,10.7576781735313,10.4645897279367,10.7576781735313,32877.4475583608,0.0,1.0
2006-09-01,15.82,15.98,15.75,15.94,6000,10.5378618393353,10.6444394559152,10.4912341320816,10.6177950517702,9007.51987900302,0.0,1.0
2006-09-05,15.77,16.1,15.75,15.78,28600,10.5045563341541,10.7243726683501,10.4912341320816,10.5112174351904,42935.844756581,0.0,1.0
2006-09-06,15.73,15.9,15.4,15.8,53600,10.4779119300092,10.5911506476253,10.2580955958132,10.5245396372629,80467.1775857597,0.0,1.0
2006-09-07,15.79,15.89,15.75,15.84,10600,10.5178785362266,10.584489546589,10.4912341320816,10.5511840414078,15913.285119572,0.0,1.0
2006-09-08,15.7,15.78,15.7,15.78,3300,10.4579286269004,10.5112174351904,10.4579286269004,10.5112174351904,4954.13593345165,0.0,1.0
2006-09-11,15.75,15.9,15.55,15.9,15100,10.4912341320816,10.5911506476253,10.3580121113568,10.5911506476253,22668.9250288243,0.0,1.0
2006-09-12,15.9,15.97,15.82,15.88,30400,10.5911506476253,10.637778354879,10.5378618393353,10.5778284455528,45638.1007202817,0.0,1.0
2006-09-13,15.9,16.0,15.74,15.86,9500,10.5911506476253,10.6577616579877,10.4845730310454,10.5645062434803,14261.906475088,0.0,1.0
2006-09-14,15.94,16.15,15.89,15.94,17500,10.6177950517702,10.7576781735313,10.584489546589,10.6177950517702,26271.9329804255,0.0,1.0
2006-09-15,16.4,16.6,15.95,16.11,32500,10.9242056994374,11.0574277201622,10.6244561528065,10.7310337693864,48790.7326779328,0.0,1.0
2006-09-18,16.31,16.55,16.02,16.32,19900,10.8642557901112,11.024122214981,10.6710838600602,10.8709168911475,29874.9409320266,0.0,1.0
2006-09-19,16.25,16.5,15.94,16.49,7500,10.8242891838938,10.9908167097998,10.6177950517702,10.9841556087636,11259.3998487537,0.0,1.0
2006-09-20,16.1,16.55,15.95,16.45,14900,10.7243726683501,11.024122214981,10.6244561528065,10.9575112046186,22368.6743661908,0.0,1.0
2006-09-21,16.39,16.5,16.28,16.3,11900,10.9175445984012,10.9908167097998,10.8442724870025,10.857594689075,17864.9144266892,0.0,1.0
2006-09-22,16.32,16.4,16.05,16.05,9700,10.8709168911475,10.9242056994374,10.6910671631689,10.6910671631689,14562.1571377214,0.0,1.0
2006-09-25,15.95,16.57,15.7,16.5,11500,10.6244561528065,11.0374444170535,10.4579286269004,10.9908167097998,17264.4131014224,0.0,1.0
2006-09-26,16.11,16.4,15.75,15.95,16300,10.7310337693864,10.9242056994374,10.4912341320816,10.6244561528065,24470.4290046247,0.0,1.0
2006-09-27,16.08,16.4,16.03,16.2,13700,10.7110504662776,10.9242056994374,10.6777449610964,10.7909836787125,20567.1703903902,0.0,1.0
2006-09-28,16.31,16.41,16.16,16.23,10700,10.8642557901112,10.9308668004736,10.7643392745676,10.8109669818213,16063.4104508887,0.0,1.0
2006-09-29,16.4,16.4,16.1,16.3,37600,10.9242056994374,10.9242056994374,10.7243726683501,10.857594689075,56447.1245750853,0.0,1.0
2006-10-02,16.1,16.4,15.97,16.4,7000,10.7243726683501,10.9242056994374,10.637778354879,10.9242056994374,10508.7731921702,0.0,1.0
2006-10-03,16.29,16.39,16.1,16.39,13500,10.8509335880387,10.9175445984012,10.7243726683501,10.9175445984012,20266.9197277568,0.0,1.0
2006-10-04,15.88,16.35,15.75,16.35,16000,10.5778284455528,10.8909001942562,10.4912341320816,10.8909001942562,24020.0530106746,0.0,1.0
2006-10-05,15.96,16.27,15.8,15.9,9100,10.6311172538427,10.8376113859662,10.5245396372629,10.5911506476253,13661.4051498212,0.0,1.0
2006-10-06,16.05,16.15,15.8,16.0,11100,10.6910671631689,10.7576781735313,10.5245396372629,10.6577616579877,16663.9117761555,0.0,1.0
2006-10-09,15.9,16.0,15.85,16.0,18800,10.5911506476253,10.6577616579877,10.5578451424441,10.6577616579877,28223.5622875426,0.0,1.0
2006-10-10,15.7,16.04,15.66,16.0,16400,10.4579286269004,10.6844060621327,10.4312842227555,10.6577616579877,24620.5543359416,0.0,1.0
2006-10-11,15.96,16.09,15.72,15.8,54300,10.6311172538427,10.7177115673139,10.4712508289729,10.5245396372629,81518.0549049772,0.0,1.0
2006-10-12,16.2,16.26,15.92,15.92,32500,10.7909836787125,10.83095028493,10.6044728496978,10.6044728496978,48790.732677933,0.0,1.0
2006-10-13,16.29,16.3,16.01,16.19,17800,10.8509335880387,10.857594689075,10.6644227590239,10.7843225776763,26722.3089743756,0.0,1.0
2006-10-16,16.0,16.18,15.97,16.17,5200,10.7177115673139,10.8382858224462,10.6976158581252,10.8315872527166,7762.85119052255,0.09,1.0
2006-10-17,16.0,16.09,16.0,16.09,4900,10.7177115673139,10.77799869488,10.7177115673139,10.77799869488,7314.99439106932,0.0,1.0
2006-10-18,15.96,16.05,15.8,16.0,6200,10.6909172883956,10.7512044159617,10.5837401727225,10.7177115673139,9255.70718869998,0.0,1.0
2006-10-19,15.94,16.03,15.9,15.96,68500,10.6775201489365,10.7378072765026,10.6507258700182,10.6909172883956,102260.635875153,0.0,1.0
2006-10-20,16.03,16.15,15.9,15.9,5200,10.7378072765026,10.8181901132574,10.6507258700182,10.6507258700182,7762.85119052256,0.0,1.0
2006-10-23,16.0,16.08,15.92,16.08,8700,10.7177115673139,10.7713001251505,10.6641230094773,10.7713001251505,12987.8471841435,0.0,1.0
2006-10-24,16.1,16.14,15.92,16.0,34100,10.7846972646096,10.8114915435279,10.6641230094773,10.7177115673139,50906.3895378498,0.0,1.0
2006-10-25,16.11,16.19,16.0,16.19,11100,10.7913958343392,10.8449843921757,10.7177115673139,10.8449843921757,16570.7015797693,0.0,1.0
2006-10-26,16.11,16.4,15.99,16.25,29900,10.7913958343392,10.9856543564967,10.7110129975843,10.8851758105532,44636.3943455046,0.0,1.0
2006-10-27,16.05,16.05,15.8,16.0,7900,10.7512044159617,10.7512044159617,10.5837401727225,10.7177115673139,11793.5623856016,0.0,1.0
2006-10-30,16.01,16.01,15.86,15.98,13100,10.7244101370435,10.7244101370435,10.6239315910999,10.7043144278547,19556.4135761241,0.0,1.0
2006-10-31,16.25,16.25,15.95,15.96,7700,10.8851758105532,10.8851758105532,10.684218718666,10.6909172883956,11494.9911859661,0.0,1.0
2006-11-01,16.1,16.25,16.0,16.25,12100,10.7846972646096,10.8851758105532,10.7177115673139,10.8851758105532,18063.5575779467,0.0,1.0
2006-11-02,16.25,16.25,16.01,16.04,17700,10.8851758105532,10.8851758105532,10.7244101370435,10.7445058462322,26423.5511677402,0.0,1.0
2006-11-03,16.19,16.3,16.01,16.28,6500,10.8449843921757,10.918668659201,10.7244101370435,10.9052715197419,9703.56398815323,0.0,1.0
2006-11-06,16.1,16.2,16.05,16.15,12000,10.7846972646096,10.8516829619053,10.7512044159617,10.8181901132574,17914.271978129,0.0,1.0
2006-11-07,15.79,16.0,15.7,16.0,17400,10.5770416029929,10.7177115673139,10.5167544754267,10.7177115673139,25975.694368287,0.0,1.0
2006-11-08,15.84,15.91,15.73,15.89,10000,10.6105344516407,10.6574244397477,10.5368501846155,10.6440273002886,14928.5599817742,0.0,1.0
2006-11-09,15.99,16.06,15.79,15.85,17700,10.7110129975843,10.7579029856913,10.5770416029929,10.6172330213703,26423.5511677403,0.0,1.0
2006-11-10,16.0,16.0,15.97,15.99,3100,10.7177115673139,10.7177115673139,10.6976158581252,10.7110129975843,4627.85359434998,0.0,1.0
2006-11-13,15.91,16.04,15.68,15.91,9100,10.6574244397477,10.7445058462322,10.5033573359676,10.6574244397477,13584.9895834145,0.0,1.0
2006-11-14,15.9,15.98,15.88,15.98,1900,10.6507258700182,10.7043144278547,10.637328730559,10.7043144278547,2836.42639653708,0.0,1.0
2006-11-15,15.96,15.99,15.85,15.85,1400,10.6909172883956,10.7110129975843,10.6172330213703,10.6172330213703,2089.99839744838,0.0,1.0
2006-11-16,15.9,16.14,15.9,16.0,16200,10.6507258700182,10.8114915435279,10.6507258700182,10.7177115673139,24184.2671704741,0.0,1.0
2006-11-17,15.96,16.07,15.65,16.07,3200,10.6909172883956,10.7646015554209,10.4832616267789,10.7646015554209,4777.13919416773,0.0,1.0
2006-11-20,15.99,16.05,15.91,15.91,6000,10.7110129975843,10.7512044159617,10.6574244397477,10.6574244397477,8957.1359890645,0.0,1.0
2006-11-21,15.95,16.1,15.69,15.96,10700,10.684218718666,10.7846972646096,10.5100559056972,10.6909172883956,15973.5591804984,0.0,1.0
2006-11-22,16.0,16.0,15.9,15.9,500,10.7177115673139,10.7177115673139,10.6507258700182,10.6507258700182,746.427999088707,0.0,1.0
2006-11-24,15.93,15.93,15.93,15.93,200,10.6708215792069,10.6708215792069,10.6708215792069,10.6708215792069,298.571199635483,0.0,1.0
2006-11-27,15.88,16.04,15.88,15.88,1900,10.637328730559,10.7445058462322,10.637328730559,10.637328730559,2836.4263965371,0.0,1.0
2006-11-28,15.74,16.0,15.62,16.0,4200,10.543548754345,10.7177115673139,10.4631659175902,10.7177115673139,6269.99519234516,0.0,1.0
2006-11-29,15.62,15.88,15.6,15.88,12100,10.4631659175902,10.637328730559,10.449768778131,10.637328730559,18063.5575779467,0.0,1.0
2006-11-30,15.98,16.05,15.82,15.92,2800,10.7043144278547,10.7512044159617,10.5971373121816,10.6641230094773,4179.99679489678,0.0,1.0
2006-12-01,15.92,15.98,15.89,15.98,4200,10.6641230094773,10.7043144278547,10.6440273002886,10.7043144278547,6269.99519234515,0.0,1.0
2006-12-04,15.88,15.94,15.6,15.8,11300,10.637328730559,10.6775201489365,10.449768778131,10.5837401727225,16869.2727794048,0.0,1.0
2006-12-05,15.63,15.9,15.61,15.9,3100,10.4698644873198,10.6507258700182,10.4564673478606,10.6507258700182,4627.85359434997,0.0,1.0
2006-12-06,15.66,15.78,15.6,15.78,10400,10.4899601965085,10.5703430332633,10.449768778131,10.5703430332633,15525.7023810451,0.0,1.0
2006-12-07,15.65,15.79,15.61,15.79,8100,10.4832616267789,10.5770416029929,10.4564673478606,10.5770416029929,12092.1335852371,0.0,1.0
2006-12-08,15.76,15.78,15.65,15.78,54600,10.5569458938042,10.5703430332633,10.4832616267789,10.5703430332633,81509.9375004867,0.0,1.0
2006-12-11,15.72,15.79,15.7,15.7,3000,10.5301516148859,10.5770416029929,10.5167544754267,10.5167544754267,4478.56799453224,0.0,1.0
2006-12-12,15.67,15.92,15.66,15.76,8200,10.496658766238,10.6641230094773,10.4899601965085,10.5569458938042,12241.4191850548,0.0,1.0
2006-12-13,15.84,15.84,15.65,15.7,14300,10.6105344516407,10.6105344516407,10.4832616267789,10.5167544754267,21347.8407739371,0.0,1.0
2006-12-14,15.75,15.82,15.72,15.72,12300,10.5502473240746,10.5971373121816,10.5301516148859,10.5301516148859,18362.1287775822,0.0,1.0
2006-12-15,15.82,15.9,15.75,15.75,5600,10.5971373121816,10.6507258700182,10.5502473240746,10.5502473240746,8359.99358979353,0.0,1.0
2006-12-18,15.81,15.9,15.79,15.9,3500,10.590438742452,10.6507258700182,10.5770416029929,10.6507258700182,5224.99599362097,0.0,1.0
2006-12-19,15.67,15.96,15.65,15.82,4700,10.496658766238,10.6909172883956,10.4832616267789,10.5971373121816,7016.42319143388,0.0,1.0
2006-12-20,15.9,15.98,15.82,15.82,1500,10.6507258700182,10.7043144278547,10.5971373121816,10.5971373121816,2239.28399726612,0.0,1.0
2006-12-21,15.82,16.0,15.66,16.0,4500,10.5971373121816,10.7177115673139,10.4899601965085,10.7177115673139,6717.85199179837,0.0,1.0
2006-12-22,15.76,15.93,15.66,15.93,9200,10.5569458938042,10.6708215792069,10.4899601965085,10.6708215792069,13734.2751832322,0.0,1.0
2006-12-26,15.72,15.82,15.65,15.65,131700,10.5301516148859,10.5971373121816,10.4832616267789,10.4832616267789,196609.134959965,0.0,1.0
2006-12-27,15.85,15.88,15.75,15.75,1300,10.6172330213703,10.637328730559,10.5502473240746,10.5502473240746,1940.71279763064,0.0,1.0
2006-12-28,15.8,15.85,15.76,15.8,8800,10.5837401727225,10.6172330213703,10.5569458938042,10.5837401727225,13137.1327839612,0.0,1.0
2006-12-29,15.82,15.98,15.8,15.98,4800,10.5971373121816,10.7043144278547,10.5837401727225,10.7043144278547,7165.7087912516,0.0,1.0
2007-01-03,15.88,15.98,15.65,15.98,68900,10.637328730559,10.7043144278547,10.4832616267789,10.7043144278547,102857.778274424,0.0,1.0
2007-01-04,15.88,16.0,15.77,15.95,17300,10.637328730559,10.7177115673139,10.5636444635337,10.684218718666,25826.4087684694,0.0,1.0
2007-01-05,15.85,15.88,15.81,15.88,8900,10.6172330213703,10.637328730559,10.590438742452,10.637328730559,13286.418383779,0.0,1.0
2007-01-08,15.8,15.85,15.75,15.8,16200,10.5837401727225,10.6172330213703,10.5502473240746,10.5837401727225,24184.267170474,0.0,1.0
2007-01-09,15.76,15.93,15.75,15.93,32900,10.5569458938042,10.6708215792069,10.5502473240746,10.6708215792069,49114.9623400369,0.0,1.0
2007-01-10,15.93,15.93,15.75,15.83,4300,10.6708215792069,10.6708215792069,10.5502473240746,10.6038358819112,6419.28079216288,0.0,1.0
2007-01-11,15.96,16.0,15.81,15.81,5700,10.6909172883956,10.7177115673139,10.590438742452,10.590438742452,8509.27918961127,0.0,1.0
2007-01-12,15.99,16.22,15.81,15.81,10200,10.7713001251505,10.9262343983703,10.6500472156741,10.6500472156741,15141.9047009166,0.09,1.0
2007-01-16,15.88,16.05,15.81,15.85,3700,10.6972011249149,10.8117177616426,10.6500472156741,10.6769923066688,5492.65170523448,0.0,1.0
2007-01-17,15.8,15.85,15.8,15.8,7900,10.6433109429254,10.6769923066688,10.6433109429254,10.6433109429254,11727.5536409061,0.0,1.0
2007-01-18,15.64,15.81,15.6,15.71,8200,10.5355305789464,10.6500472156741,10.5085854879517,10.5826844881872,12172.9037791683,0.0,1.0
2007-01-19,15.81,15.82,15.6,15.64,17900,10.6500472156741,10.6567834884228,10.5085854879517,10.5355305789464,26572.5582496479,0.0,1.0
2007-01-22,15.65,15.8,15.65,15.8,7800,10.5422668516951,10.6433109429254,10.5422668516951,10.6433109429254,11579.1035948186,0.0,1.0
2007-01-23,15.65,15.77,15.65,15.65,5000,10.5422668516951,10.6231021246793,10.5422668516951,10.5422668516951,7422.50230437092,0.0,1.0
2007-01-24,15.61,15.67,15.6,15.6,7700,10.5153217607003,10.5557393971925,10.5085854879517,10.5085854879517,11430.6535487313,0.0,1.0
2007-01-25,15.52,15.8,15.5,15.53,7800,10.4546953059622,10.6433109429254,10.4412227604648,10.4614315787109,11579.1035948186,0.0,1.0
2007-01-26,15.58,15.68,15.5,15.68,10100,10.4951129424543,10.5624756699412,10.4412227604648,10.5624756699412,14993.4546548292,0.0,1.0
2007-01-29,15.58,15.72,15.5,15.72,5200,10.4951129424543,10.5894207609359,10.4412227604648,10.5894207609359,7719.40239654575,0.0,1.0
2007-01-30,15.72,15.72,15.5,15.5,19000,10.5894207609359,10.5894207609359,10.4412227604648,10.4412227604648,28205.5087566095,0.0,1.0
2007-01-31,15.57,15.69,15.55,15.59,15200,10.4883766697056,10.5692119426898,10.4749041242082,10.501849215203,22564.4070052876,0.0,1.0
2007-02-01,15.88,15.89,15.57,15.7,35000,10.6972011249149,10.7039373976636,10.4883766697056,10.5759482154385,51957.5161305964,0.0,1.0
2007-02-02,15.77,16.06,15.76,15.78,23300,10.6231021246793,10.8184540343913,10.6163658519307,10.629838397428,34588.8607383686,0.0,1.0
2007-02-05,15.75,15.89,15.75,15.89,1400,10.609629579182,10.7039373976636,10.609629579182,10.7039373976636,2078.30064522385,0.0,1.0
2007-02-06,15.8,15.88,15.75,15.88,6400,10.6433109429254,10.6972011249149,10.609629579182,10.6972011249149,9500.80294959478,0.0,1.0
2007-02-07,15.71,15.95,15.71,15.95,11700,10.5826844881872,10.7443550341557,10.5826844881872,10.7443550341557,17368.655392228,0.0,1.0
2007-02-08,15.75,15.83,15.75,15.78,3500,10.609629579182,10.6635197611715,10.609629579182,10.629838397428,5195.75161305963,0.0,1.0
2007-02-09,15.72,15.82,15.7,15.7,3600,10.5894207609359,10.6567834884228,10.5759482154385,10.5759482154385,5344.20165914706,0.0,1.0
2007-02-12,15.7,15.8,15.7,15.78,5500,10.5759482154385,10.6433109429254,10.5759482154385,10.629838397428,8164.75253480803,0.0,1.0
2007-02-13,15.76,15.76,15.65,15.7,12000,10.6163658519307,10.6163658519307,10.5422668516951,10.5759482154385,17814.0055304901,0.0,1.0
2007-02-14,15.73,15.78,15.67,15.67,11500,10.5961570336846,10.629838397428,10.5557393971925,10.5557393971925,17071.7553000531,0.0,1.0
2007-02-15,15.74,15.85,15.7,15.85,5600,10.6028933064333,10.6769923066688,10.5759482154385,10.6769923066688,8313.20258089541,0.0,1.0
2007-02-16,15.68,15.8,15.68,15.8,22000,10.5624756699412,10.6433109429254,10.5624756699412,10.6433109429254,32659.0101392319,0.0,1.0
2007-02-20,15.75,15.75,15.5,15.6,7000,10.609629579182,10.609629579182,10.4412227604648,10.5085854879517,10391.5032261193,0.0,1.0
2007-02-21,15.58,15.77,15.54,15.55,11800,10.4951129424543,10.6231021246793,10.4681678514595,10.4749041242082,17517.1054383153,0.0,1.0
2007-02-22,15.6,15.69,15.6,15.69,700,10.5085854879517,10.5692119426898,10.5085854879517,10.5692119426898,1039.15032261192,0.0,1.0
2007-02-23,15.7,15.7,15.54,15.64,3600,10.5759482154385,10.5759482154385,10.4681678514595,10.5355305789464,5344.20165914708,0.0,1.0
2007-02-26,15.57,15.75,15.5,15.75,2500,10.4883766697056,10.609629579182,10.4412227604648,10.609629579182,3711.25115218546,0.0,1.0
2007-02-27,15.5,15.64,15.5,15.6,9000,10.4412227604648,10.5355305789464,10.4412227604648,10.5085854879517,13360.5041478676,0.0,1.0
2007-02-28,15.75,15.85,15.51,15.51,12700,10.609629579182,10.6769923066688,10.4479590332135,10.4479590332135,18853.1558531021,0.0,1.0
2007-03-01,15.76,15.87,15.66,15.75,11500,10.6163658519307,10.6904648521662,10.5490031244438,10.609629579182,17071.755300053,0.0,1.0
2007-03-02,15.7,15.77,15.5,15.65,21900,10.5759482154385,10.6231021246793,10.4412227604648,10.5422668516951,32510.5600931447,0.0,1.0
2007-03-05,15.52,15.72,15.5,15.56,7100,10.4546953059622,10.5894207609359,10.4412227604648,10.4816403969569,10539.9532722067,0.0,1.0
2007-03-06,15.65,15.66,15.5,15.55,12900,10.5422668516951,10.5490031244438,10.4412227604648,10.4749041242082,19150.055945277,0.0,1.0
2007-03-07,15.7,15.74,15.6,15.74,9500,10.5759482154385,10.6028933064333,10.5085854879517,10.6028933064333,14102.7543783048,0.0,1.0
2007-03-08,15.62,15.65,15.6,15.63,9000,10.522058033449,10.5422668516951,10.5085854879517,10.5287943061977,13360.5041478677,0.0,1.0
2007-03-09,15.73,16.09,15.61,15.61,19700,10.5961570336846,10.8386628526373,10.5153217607003,10.5153217607003,29244.6590792214,0.0,1.0
2007-03-12,15.94,15.94,15.73,15.74,9800,10.737618761407,10.737618761407,10.5961570336846,10.6028933064333,14548.104516567,0.0,1.0
2007-03-13,15.5,15.82,15.5,15.68,7200,10.4412227604648,10.6567834884228,10.4412227604648,10.5624756699412,10688.4033182941,0.0,1.0
2007-03-14,15.43,15.53,15.4,15.53,6200,10.394068851224,10.4614315787109,10.3738600329779,10.4614315787109,9203.90285741992,0.0,1.0
2007-03-15,15.57,15.57,15.4,15.4,6400,10.4883766697056,10.4883766697056,10.3738600329779,10.3738600329779,9500.80294959478,0.0,1.0
2007-03-16,15.45,15.99,15.4,15.99,11000,10.4075413967214,10.7713001251505,10.3738600329779,10.7713001251505,16329.505069616,0.0,1.0
2007-03-19,15.4,15.48,15.4,15.43,3400,10.3738600329779,10.4277502149674,10.3738600329779,10.394068851224,5047.30156697224,0.0,1.0
2007-03-20,15.41,15.45,15.25,15.45,502700,10.3805963057266,10.4075413967214,10.2728159417476,10.4075413967214,746258.381681453,0.0,1.0
2007-03-21,15.24,15.52,15.24,15.52,70900,10.2660796689989,10.4546953059622,10.2660796689989,10.4546953059622,105251.08267598,0.0,1.0
2007-03-22,15.31,15.33,15.16,15.23,23000,10.3132335782397,10.3267061237371,10.2121894870094,10.2593433962502,34143.5106001064,0.0,1.0
2007-03-23,15.56,15.68,15.35,15.35,9200,10.4816403969569,10.5624756699412,10.3401786692345,10.3401786692345,13657.4042400425,0.0,1.0
2007-03-26,15.48,15.55,15.4,15.5,6400,10.4277502149674,10.4749041242082,10.3738600329779,10.4412227604648,9500.80294959479,0.0,1.0
2007-03-27,15.58,15.75,15.36,15.36,11000,10.4951129424543,10.609629579182,10.3469149419832,10.3469149419832,16329.505069616,0.0,1.0
2007-03-28,15.65,15.72,15.55,15.66,119100,10.5422668516951,10.5894207609359,10.4749041242082,10.5490031244438,176804.004890115,0.0,1.0
2007-03-29,15.49,15.65,15.45,15.61,7400,10.4344864877161,10.5422668516951,10.4075413967214,10.5153217607003,10985.303410469,0.0,1.0
2007-03-30,15.6,15.61,15.5,15.5,2800,10.5085854879517,10.5153217607003,10.4412227604648,10.4412227604648,4156.6012904477,0.0,1.0
2007-04-02,15.57,15.75,15.5,15.5,5400,10.4883766697056,10.609629579182,10.4412227604648,10.4412227604648,8016.30248872059,0.0,1.0
2007-04-03,15.48,15.58,15.43,15.51,5200,10.4277502149674,10.4951129424543,10.394068851224,10.4479590332135,7719.40239654577,0.0,1.0
2007-04-04,15.42,15.5,15.39,15.39,7000,10.3873325784753,10.4412227604648,10.3671237602292,10.3671237602292,10391.5032261193,0.0,1.0
2007-04-05,15.38,15.4,15.38,15.38,800,10.3603874874805,10.3738600329779,10.3603874874805,10.3603874874805,1187.60036869935,0.0,1.0
2007-04-09,15.25,15.4,15.2,15.4,5900,10.2728159417476,10.3738600329779,10.2391345780042,10.3738600329779,8758.5527191577,0.0,1.0
2007-04-10,15.59,15.59,15.29,15.34,6700,10.501849215203,10.501849215203,10.2997610327424,10.3334423964858,9946.15308785701,0.0,1.0
2007-04-11,15.67,15.7,15.58,15.69,4500,10.5557393971925,10.5759482154385,10.4951129424543,10.5692119426898,6680.25207393381,0.0,1.0
2007-04-12,15.99,16.19,15.55,15.69,22200,10.7713001251505,10.9060255801242,10.4749041242082,10.5692119426898,32955.9102314067,0.0,1.0
2007-04-13,16.09,16.25,15.86,15.9,35800,10.8386628526373,10.9464432166163,10.6837285794175,10.7106736704123,53145.1164992959,0.0,1.0
2007-04-16,16.05,16.16,16.03,16.11,32700,10.8723442163808,10.9468587250289,10.8587961238993,10.9129884938252,48272.4782765117,0.09,1.0
2007-04-17,16.05,16.11,16.01,16.07,45400,10.8723442163808,10.9129884938252,10.8452480314178,10.8858923088622,67020.5050077563,0.0,1.0
2007-04-18,16.09,16.14,16.02,16.1,11800,10.8994404013437,10.9333106325474,10.8520220776586,10.9062144475844,17419.4264117077,0.0,1.0
2007-04-19,16.04,16.1,16.01,16.05,6100,10.86557017014,10.9062144475844,10.8452480314178,10.8723442163808,9004.95772130652,0.0,1.0
2007-04-20,16.1,16.15,16.0,16.05,14800,10.9062144475844,10.9400846787881,10.8384739851771,10.8723442163808,21848.0941434978,0.0,1.0
2007-04-23,15.94,16.1,15.9,16.1,14300,10.7978297077327,10.9062144475844,10.7707335227697,10.9062144475844,21109.982854866,0.0,1.0
2007-04-24,15.92,16.02,15.8,15.88,18100,10.7842816152512,10.8520220776586,10.7029930603624,10.7571854302883,26719.6286484668,0.0,1.0
2007-04-25,16.05,16.07,15.9,15.9,4000,10.8723442163808,10.8858923088622,10.7707335227697,10.7707335227697,5904.89030905342,0.0,1.0
2007-04-26,16.17,16.24,15.96,16.06,17200,10.9536327712696,11.0010510949547,10.8113778002141,10.8791182626215,25391.0283289298,0.0,1.0
2007-04-27,15.85,16.06,15.6,16.0,11000,10.736863291566,10.8791182626215,10.5675121355477,10.8384739851771,16238.448349897,0.0,1.0
2007-04-30,15.48,16.11,15.4,15.85,17600,10.4862235806588,10.9129884938252,10.4320312107329,10.736863291566,25981.5173598352,0.0,1.0
2007-05-01,15.38,15.62,15.35,15.62,33000,10.4184831182515,10.5810602280291,10.3981609795293,10.5810602280291,48715.3450496908,0.0,1.0
2007-05-02,15.4,15.57,15.4,15.49,13400,10.4320312107329,10.5471899968254,10.4320312107329,10.4929976268996,19781.3825353291,0.0,1.0
2007-05-03,15.35,15.45,15.29,15.44,8800,10.3981609795293,10.4659014419366,10.3575167020848,10.4591273956959,12990.7586799175,0.0,1.0
2007-05-04,15.1,15.31,15.0,15.26,22500,10.2288098235109,10.3710647945663,10.1610693611035,10.3371945633626,33215.0079884255,0.0,1.0
2007-05-07,15.7,16.35,14.93,15.05,114700,10.635252597955,11.0755656036028,10.1136510374184,10.1949395923072,169322.729612108,0.0,1.0
2007-05-08,15.78,16.0,15.71,15.81,47500,10.6894449678809,10.8384739851771,10.6420266441957,10.7097671066031,70120.5724200096,0.0,1.0
2007-05-09,15.52,15.87,15.48,15.72,28600,10.5133197656218,10.7504113840475,10.4862235806588,10.6488006904365,42219.965709732,0.0,1.0
2007-05-10,15.51,15.59,15.46,15.57,11100,10.506545719381,10.5607380893069,10.4726754881774,10.5471899968254,16386.0706076234,0.0,1.0
2007-05-11,15.43,15.68,15.4,15.45,12100,10.4523533494551,10.6217045054735,10.4320312107329,10.4659014419366,17862.2931848867,0.0,1.0
2007-05-14,15.41,15.53,15.35,15.4,4200,10.4388052569737,10.5200938118625,10.3981609795293,10.4320312107329,6200.1348245061,0.0,1.0
2007-05-15,15.8,15.87,15.41,15.41,14200,10.7029930603624,10.7504113840475,10.4388052569737,10.4388052569737,20962.3605971397,0.0,1.0
2007-05-16,15.67,16.0,15.66,15.72,47500,10.6149304592328,10.8384739851771,10.6081564129921,10.6488006904365,70120.5724200097,0.0,1.0
2007-05-17,15.42,15.64,15.42,15.64,4000,10.4455793032144,10.5946083205106,10.4455793032144,10.5946083205106,5904.89030905345,0.0,1.0
2007-05-18,15.55,15.56,15.41,15.41,4400,10.533641904344,10.5404159505847,10.4388052569737,10.4388052569737,6495.37933995877,0.0,1.0
2007-05-21,15.49,15.6,15.37,15.6,4600,10.4929976268996,10.5675121355477,10.4117090720107,10.5675121355477,6790.62385541144,0.0,1.0
2007-05-22,15.45,15.68,15.4,15.42,9600,10.4659014419366,10.6217045054735,10.4320312107329,10.4455793032144,14171.7367417283,0.0,1.0
2007-05-23,15.43,15.54,15.43,15.54,2100,10.4523533494551,10.5268678581032,10.4523533494551,10.5268678581032,3100.06741225307,0.0,1.0
2007-05-24,15.27,15.76,15.25,15.4,20200,10.3439686096034,10.6758968753994,10.3304205171219,10.4320312107329,29819.6960607198,0.0,1.0
2007-05-25,15.28,15.37,15.2,15.2,3400,10.3507426558441,10.4117090720107,10.2965502859182,10.2965502859182,5019.15676269543,0.0,1.0
2007-05-29,15.26,15.5,15.2,15.45,10200,10.3371945633626,10.4997716731403,10.2965502859182,10.4659014419366,15057.4702880863,0.0,1.0
2007-05-30,15.35,16.0,15.35,15.38,15900,10.3981609795293,10.8384739851771,10.3981609795293,10.4184831182515,23471.9389784874,0.0,1.0
2007-05-31,15.4,15.49,15.35,15.35,16800,10.4320312107329,10.4929976268996,10.3981609795293,10.3981609795293,24800.5392980246,0.0,1.0
2007-06-01,15.73,15.73,15.35,15.59,18400,10.6555747366772,10.6555747366772,10.3981609795293,10.5607380893069,27162.4954216459,0.0,1.0
2007-06-04,15.58,16.0,15.51,15.55,24600,10.5539640430662,10.8384739851771,10.506545719381,10.533641904344,36315.0754006786,0.0,1.0
2007-06-05,15.4,15.51,15.0,15.5,23500,10.4320312107329,10.506545719381,10.1610693611035,10.4997716731403,34691.2305656891,0.0,1.0
2007-06-06,15.3,15.48,15.25,15.35,9100,10.3642907483256,10.4862235806588,10.3304205171219,10.3981609795293,13433.6254530966,0.0,1.0
2007-06-07,15.0,15.26,14.87,15.26,25600,10.1610693611035,10.3371945633626,10.0730067599739,10.3371945633626,37791.2979779421,0.0,1.0
2007-06-08,14.75,14.98,14.75,14.98,21700,9.99171820508512,10.147521268622,9.99171820508512,10.147521268622,32034.0299266149,0.0,1.0
2007-06-11,14.48,14.75,14.48,14.7,24300,9.80881895658526,9.99171820508512,9.80881895658526,9.95784797388144,35872.2086274997,0.0,1.0
2007-06-12,14.08,14.3,14.08,14.3,45500,9.53785710695583,9.68688612425202,9.53785710695583,9.68688612425202,67168.1272654829,0.0,1.0
2007-06-13,13.86,14.24,13.85,14.05,32600,9.38882808965965,9.6462418468076,9.38205404341891,9.51753496823362,48124.8560187855,0.0,1.0
2007-06-14,14.39,14.4,13.85,13.85,33000,9.74785254041864,9.75462658665937,9.38205404341891,9.38205404341891,48715.3450496909,0.0,1.0
2007-06-15,14.52,14.71,14.34,14.34,10900,9.8359151415482,9.96462202012218,9.71398230921496,9.71398230921496,16090.8260921706,0.0,1.0
2007-06-18,14.5,14.6,14.07,14.41,18500,9.82236704906673,9.89010751147408,9.53108306071509,9.76140063290011,27310.1176793722,0.0,1.0
2007-06-19,14.45,14.64,14.28,14.32,21600,9.78849681786305,9.91720369643703,9.67333803177054,9.70043421673349,31886.4076688886,0.0,1.0
2007-06-20,14.25,14.42,14.25,14.35,7200,9.65301589304834,9.76817467914084,9.65301589304834,9.72075635545569,10628.8025562962,0.0,1.0
2007-06-21,14.31,14.49,14.13,14.21,10900,9.69366017049275,9.81559300282599,9.57172733815951,9.62591970808539,16090.8260921706,0.0,1.0
2007-06-22,14.52,15.09,14.25,14.54,124700,9.8359151415482,10.2220357772701,9.65301589304834,9.84946323402967,184084.955384741,0.0,1.0
2007-06-25,14.7,15.33,14.61,14.75,34600,9.95784797388144,10.3846128870478,9.89688155771482,9.99171820508512,51077.3011733123,0.0,1.0
2007-06-26,14.9,15.0,14.66,14.92,47500,10.0933288986962,10.1610693611035,9.9307517889185,10.1068769911776,70120.5724200093,0.0,1.0
2007-06-27,14.82,14.95,14.75,14.95,25600,10.0391365287703,10.1271991298998,9.99171820508512,10.1271991298998,37791.2979779419,0.0,1.0
2007-06-28,14.84,15.0,14.77,14.95,28800,10.0526846212517,10.1610693611035,10.0052662975666,10.1271991298998,42515.210225185,0.0,1.0
2007-06-29,14.76,15.0,14.75,15.0,10000,9.99849225132585,10.1610693611035,9.99171820508512,10.1610693611035,14762.2257726336,0.0,1.0
2007-07-02,14.85,14.95,14.81,14.95,10300,10.0594586674925,10.1271991298998,10.0323624825295,10.1271991298998,15205.0925458126,0.0,1.0
2007-07-03,14.87,15.0,14.83,15.0,16800,10.0730067599739,10.1610693611035,10.045910575011,10.1610693611035,24800.5392980246,0.0,1.0
2007-07-05,14.92,15.11,14.84,15.11,15700,10.1068769911776,10.2355838697516,10.0526846212517,10.2355838697516,23176.6944630348,0.0,1.0
2007-07-06,14.88,14.98,14.84,14.96,12300,10.0797808062147,10.147521268622,10.0526846212517,10.1339731761406,18157.5377003393,0.0,1.0
2007-07-09,14.95,15.11,14.81,14.9,13900,10.1271991298998,10.2355838697516,10.0323624825295,10.0933288986962,20519.4938239608,0.0,1.0
2007-07-10,14.8,15.0,14.75,14.9,15100,10.0255884362888,10.1610693611035,9.99171820508512,10.0933288986962,22290.9609166768,0.0,1.0
2007-07-11,15.0,15.07,14.81,14.83,20600,10.1610693611035,10.2084876847887,10.0323624825295,10.045910575011,30410.1850916253,0.0,1.0
2007-07-12,15.0,15.0,14.9,15.0,20200,10.1610693611035,10.1610693611035,10.0933288986962,10.1610693611035,29819.6960607199,0.0,1.0
2007-07-13,14.98,15.14,14.91,14.91,5000,10.147521268622,10.2559060084738,10.1001029449369,10.1001029449369,7381.11288631684,0.0,1.0
2007-07-16,14.88,15.05,14.79,15.05,5500,10.1407472223813,10.2566025333897,10.0794120577298,10.2566025333897,8070.41120395682,0.09,1.0
2007-07-17,14.25,14.84,14.25,14.77,48700,9.71140106982081,10.1134871492029,9.71140106982081,10.0657820211406,71459.8228423085,0.0,1.0
2007-07-18,14.15,14.32,13.95,14.32,11100,9.64325088687469,9.75910619788308,9.50695052098247,9.75910619788308,16287.5571570765,0.0,1.0
2007-07-19,14.21,14.42,14.09,14.09,13500,9.68414099664236,9.82725638082919,9.60236077710703,9.60236077710703,19809.1911369849,0.0,1.0
2007-07-20,13.95,14.26,13.77,14.14,15000,9.50695052098247,9.71821608811542,9.38428019167947,9.63643586858008,22010.2123744277,0.0,1.0
2007-07-23,14.15,14.38,13.8,13.9,12500,9.64325088687469,9.79999630765075,9.40472524656331,9.47287542950942,18341.8436453564,0.0,1.0
2007-07-24,14.01,14.45,14.01,14.25,11800,9.54784063075014,9.84770143571303,9.54784063075014,9.71140106982081,17314.7004012164,0.0,1.0
2007-07-25,13.81,14.19,13.76,14.19,14000,9.41154026485792,9.67051096005314,9.37746517338486,9.67051096005314,20542.8648827992,0.0,1.0
2007-07-26,13.17,13.77,13.1,13.76,33500,8.97537909400281,9.38428019167947,8.92767396594053,9.37746517338486,49156.1409695551,0.0,1.0
2007-07-27,13.81,13.83,13.0,13.28,17600,9.41154026485792,9.42517030144714,8.85952378299442,9.05034429524353,25825.3158526618,0.0,1.0
2007-07-30,13.99,14.41,13.87,13.98,53700,9.53421059416092,9.82044136253458,9.45243037462558,9.52739557586631,78796.560300451,0.0,1.0
2007-07-31,13.83,14.2,13.56,13.95,21600,9.42517030144714,9.67732597834775,9.24116480749264,9.50695052098247,31694.7058191758,0.0,1.0
2007-08-01,13.64,13.83,13.41,13.67,16400,9.29568495384953,9.42517030144714,9.13893953307347,9.31613000873336,24064.4988627076,0.0,1.0
2007-08-02,13.88,13.88,13.64,13.81,12000,9.4592453929202,9.4592453929202,9.29568495384953,9.41154026485792,17608.1698995421,0.0,1.0
2007-08-03,13.4,14.04,13.36,13.71,10800,9.13212451477886,9.56828568563397,9.10486444160042,9.34339008191181,15847.3529095879,0.0,1.0
2007-08-06,11.9,13.26,11.86,13.25,54200,8.1098717705872,9.03671425865431,8.08261169740875,9.0298992403597,79530.2340462653,0.0,1.0
2007-08-07,11.29,11.75,11.29,11.75,32900,7.69415565461592,8.00764649616803,7.69415565461592,8.00764649616803,48275.732474578,0.0,1.0
2007-08-08,10.67,11.3,10.55,11.3,150600,7.27162452035004,7.70097067291053,7.1898443008147,7.70097067291053,220982.532239254,0.0,1.0
2007-08-09,10.87,11.39,9.96,10.51,24000,7.40792488624226,7.76230583756203,6.78775822143265,7.16258422763626,35216.3397990842,0.0,1.0
2007-08-10,11.34,11.42,10.08,10.25,26200,7.72823074608898,7.78275089244587,6.86953844096798,6.98539375197637,38444.504280667,0.0,1.0
2007-08-13,12.16,12.28,11.21,11.31,51400,8.28706224624709,8.36884246578242,7.63963550825904,7.70778569120515,75421.6610697055,0.0,1.0
2007-08-14,12.18,12.5,12.0,12.25,24000,8.30069228283631,8.51877286826386,8.17802195353331,8.34839741089859,35216.3397990843,0.0,1.0
2007-08-15,11.8,12.09,11.71,11.95,16500,8.04172158764109,8.23935711818481,7.98038642298959,8.14394686206025,24211.2336118704,0.0,1.0
2007-08-16,11.99,12.14,11.45,11.45,19800,8.1712069352387,8.27343220965787,7.8031959473297,7.8031959473297,29053.4803342445,0.0,1.0
2007-08-17,11.92,12.27,11.9,12.0,35000,8.12350180717642,8.36202744748781,8.1098717705872,8.17802195353331,51357.1622069979,0.0,1.0
2007-08-20,12.22,12.31,11.43,11.89,27000,8.32795235601476,8.38928752066625,7.78956591074048,8.10305675229259,39618.3822739698,0.0,1.0
2007-08-21,12.37,12.39,12.0,12.0,30000,8.43017763043392,8.44380766702314,8.17802195353331,8.17802195353331,44020.4247488553,0.0,1.0
2007-08-22,12.74,12.74,12.28,12.28,21100,8.68233330733453,8.68233330733453,8.36884246578242,8.36884246578242,30961.0320733616,0.0,1.0
2007-08-23,12.7,12.91,12.52,12.63,29500,8.65507323415609,8.79818861834292,8.53240290485309,8.60736810609381,43286.7510030411,0.0,1.0
2007-08-24,13.0,13.0,12.7,12.79,20900,8.85952378299442,8.85952378299442,8.65507323415609,8.71640839880759,30667.5625750359,0.0,1.0
2007-08-27,12.05,13.14,11.82,13.1,50600,8.21209704500637,8.95493403911897,8.05535162423031,8.92767396594053,74247.7830764026,0.0,1.0
2007-08-28,11.97,12.15,11.83,12.03,140500,8.15757689864948,8.28024722795248,8.06216664252492,8.19846700841714,206162.322573806,0.0,1.0
2007-08-29,11.99,12.05,11.84,11.94,8100,8.1712069352387,8.21209704500637,8.06898166081953,8.13713184376564,11885.5146821909,0.0,1.0
2007-08-30,11.99,12.28,11.95,12.0,7600,8.1712069352387,8.36884246578242,8.14394686206025,8.17802195353331,11151.8409363767,0.0,1.0
2007-08-31,12.0,12.04,11.9,12.0,18500,8.17802195353331,8.20528202671175,8.1098717705872,8.17802195353331,27145.9285951275,0.0,1.0
2007-09-04,12.42,12.49,11.9,11.9,193500,8.46425272190698,8.51195784996925,8.1098717705872,8.1098717705872,283931.739630117,0.0,1.0
2007-09-05,12.35,12.41,12.04,12.19,6400,8.4165475938447,8.45743770361237,8.20528202671175,8.30750730113092,9391.02394642247,0.0,1.0
2007-09-06,12.07,12.49,11.99,12.49,14500,8.22572708159559,8.51195784996925,8.1712069352387,8.51195784996925,21276.5386286134,0.0,1.0
2007-09-07,12.05,12.27,11.9,12.14,20900,8.21209704500637,8.36202744748781,8.1098717705872,8.27343220965787,30667.5625750359,0.0,1.0
2007-09-10,12.08,12.22,12.01,12.1,7600,8.2325420998902,8.32795235601476,8.18483697182792,8.24617213647942,11151.8409363767,0.0,1.0
2007-09-11,12.0,12.24,12.0,12.23,18100,8.17802195353331,8.34158239260398,8.17802195353331,8.33476737430937,26558.9895984761,0.0,1.0
2007-09-12,12.02,12.1,11.93,11.93,20000,8.19165199012253,8.24617213647942,8.13031682547103,8.13031682547103,29346.9498325702,0.0,1.0
2007-09-13,12.12,12.25,12.03,12.11,16800,8.25980217306864,8.34839741089859,8.19846700841714,8.25298715477403,24651.437859359,0.0,1.0
2007-09-14,12.38,12.39,12.18,12.21,26900,8.43699264872853,8.44380766702314,8.30069228283631,8.32113733772014,39471.647524807,0.0,1.0
2007-09-17,12.33,12.36,12.15,12.15,6200,8.40291755725548,8.42336261213931,8.28024722795248,8.28024722795248,9097.55444809677,0.0,1.0
2007-09-18,12.25,12.43,12.25,12.34,19900,8.34839741089859,8.47106774020159,8.34839741089859,8.40973257555009,29200.2150834074,0.0,1.0
2007-09-19,12.21,12.31,12.14,12.16,16200,8.32113733772014,8.38928752066625,8.27343220965787,8.28706224624709,23771.0293643819,0.0,1.0
2007-09-20,12.2,12.56,12.1,12.11,12600,8.31432231942553,8.55966297803153,8.24617213647942,8.25298715477403,18488.5783945192,0.0,1.0
2007-09-21,12.26,12.39,12.18,12.18,10300,8.3552124291932,8.44380766702314,8.30069228283631,8.30069228283631,15113.6791637737,0.0,1.0
2007-09-24,12.11,12.3,12.11,12.23,9800,8.25298715477403,8.38247250237164,8.25298715477403,8.33476737430937,14380.0054179594,0.0,1.0
2007-09-25,12.0,12.24,12.0,12.1,11100,8.17802195353331,8.34158239260398,8.17802195353331,8.24617213647942,16287.5571570765,0.0,1.0
2007-09-26,12.1,12.15,12.04,12.05,3100,8.24617213647942,8.28024722795248,8.20528202671175,8.21209704500637,4548.77722404839,0.0,1.0
2007-09-27,12.04,12.18,12.0,12.11,5900,8.20528202671175,8.30069228283631,8.17802195353331,8.25298715477403,8657.35020060822,0.0,1.0
2007-09-28,12.0,12.13,11.95,12.04,79600,8.17802195353331,8.26661719136326,8.14394686206025,8.20528202671175,116800.860333629,0.0,1.0
2007-10-01,11.92,12.04,11.9,12.02,36700,8.12350180717642,8.20528202671175,8.1098717705872,8.19165199012253,53851.6529427664,0.0,1.0
2007-10-02,12.0,12.3,11.9,11.97,12400,8.17802195353331,8.38247250237164,8.1098717705872,8.15757689864948,18195.1088961935,0.0,1.0
2007-10-03,11.96,12.2,11.91,12.0,21700,8.15076188035487,8.31432231942553,8.11668678888181,8.17802195353331,31841.4405683387,0.0,1.0
2007-10-04,11.98,12.04,11.9,11.93,14800,8.16439191694409,8.20528202671175,8.1098717705872,8.13031682547103,21716.742876102,0.0,1.0
2007-10-05,11.91,12.09,11.9,11.95,9900,8.11668678888181,8.23935711818481,8.1098717705872,8.14394686206025,14526.7401671223,0.0,1.0
2007-10-08,11.92,12.06,11.9,12.06,9100,8.12350180717642,8.21891206330098,8.1098717705872,8.21891206330098,13352.8621738195,0.0,1.0
2007-10-09,11.94,12.01,11.91,11.91,22400,8.13713184376564,8.18483697182792,8.11668678888181,8.11668678888181,32868.5838124787,0.0,1.0
2007-10-10,11.82,12.0,11.8,11.9,22500,8.05535162423031,8.17802195353331,8.04172158764109,8.1098717705872,33015.3185616415,0.0,1.0
2007-10-11,11.63,11.9,11.5,11.8,40400,7.9258662766327,8.1098717705872,7.83727103880276,8.04172158764109,59280.8386617919,0.0,1.0
2007-10-12,11.62,11.73,11.6,11.7,40400,7.91905125833809,7.99401645957881,7.90542122174887,7.97357140469498,59280.8386617918,0.0,1.0
2007-10-15,11.55,11.68,11.51,11.62,6500,7.87134613027581,7.95994136810576,7.84408605709737,7.91905125833809,9537.75869558533,0.0,1.0
2007-10-16,11.55,11.7,11.41,11.53,113900,7.93268129492731,8.03570312992637,7.83652758226153,7.91894505026077,165838.630229762,0.09,1.0
2007-10-17,11.5,11.62,11.41,11.55,17000,7.89834068326096,7.9807581512602,7.83652758226153,7.93268129492731,24752.034362651,0.0,1.0
2007-10-18,11.48,11.6,11.4,11.41,24400,7.88460443859442,7.96702190659366,7.82965945992825,7.83652758226153,35526.4493205109,0.0,1.0
2007-10-19,11.44,11.45,11.41,11.41,9000,7.85713194926134,7.86400007159461,7.83652758226153,7.83652758226153,13104.0181919917,0.0,1.0
2007-10-22,11.45,11.45,11.35,11.41,25700,7.86400007159461,7.86400007159461,7.7953188482619,7.83652758226153,37419.251948243,0.0,1.0
2007-10-23,11.38,11.49,11.3,11.43,30200,7.81592321526171,7.89147256092769,7.76097823659555,7.85026382692807,43971.2610442389,0.0,1.0
2007-10-24,11.31,11.39,11.3,11.31,10800,7.76784635892882,7.82279133759498,7.76097823659555,7.76784635892882,15724.8218303901,0.0,1.0
2007-10-25,11.23,11.34,11.2,11.31,66700,7.71290138026266,7.78845072592863,7.69229701326285,7.76784635892882,97115.334822872,0.0,1.0
2007-10-26,11.31,11.4,11.3,11.32,29000,7.76784635892882,7.82965945992825,7.76097823659555,7.77471448126209,42224.05861864,0.0,1.0
2007-10-29,11.59,11.59,11.3,11.31,22800,7.96015378426039,7.96015378426039,7.76097823659555,7.76784635892882,33196.8460863791,0.0,1.0
2007-10-30,11.3,11.54,11.28,11.54,18500,7.76097823659555,7.92581317259404,7.74724199192901,7.92581317259404,26936.0373946497,0.0,1.0
2007-10-31,11.45,11.54,11.3,11.38,21900,7.86400007159461,7.92581317259404,7.76097823659555,7.81592321526171,31886.4442671799,0.0,1.0
2007-11-01,11.34,11.45,11.25,11.45,39700,7.78845072592863,7.86400007159461,7.7266376249292,7.86400007159461,57803.2802468969,0.0,1.0
2007-11-02,11.39,11.5,11.3,11.32,32000,7.82279133759498,7.89834068326096,7.76097823659555,7.77471448126209,46592.0646826373,0.0,1.0
2007-11-05,11.2,11.36,11.2,11.36,10100,7.69229701326285,7.80218697059517,7.69229701326285,7.80218697059517,14705.6204154574,0.0,1.0
2007-11-06,11.13,11.24,11.1,11.18,25400,7.64422015692995,7.71976950259593,7.62361578993014,7.67856076859631,36982.4513418433,0.0,1.0
2007-11-07,11.22,11.22,11.1,11.1,8800,7.70603325792939,7.70603325792939,7.62361578993014,7.62361578993014,12812.8177877252,0.0,1.0
2007-11-08,11.23,11.35,11.1,11.1,25800,7.71290138026266,7.7953188482619,7.62361578993014,7.62361578993014,37564.8521503763,0.0,1.0
2007-11-09,11.22,11.29,11.1,11.17,18700,7.70603325792939,7.75411011426228,7.62361578993014,7.67169264626304,27227.2377989161,0.0,1.0
2007-11-12,11.1,11.32,11.05,11.19,36000,7.62361578993014,7.77471448126209,7.58927517826379,7.68542889092958,52416.0727679669,0.0,1.0
2007-11-13,11.24,11.3,11.01,11.06,24300,7.71976950259593,7.76097823659555,7.56180268893071,7.59614330059706,35380.8491183777,0.0,1.0
2007-11-14,11.46,11.66,11.3,11.35,49500,7.87086819392788,8.00823064059329,7.76097823659555,7.7953188482619,72072.1000559545,0.0,1.0
2007-11-15,11.62,11.66,11.3,11.41,21900,7.9807581512602,8.00823064059329,7.76097823659555,7.83652758226153,31886.4442671799,0.0,1.0
2007-11-16,11.67,11.75,11.55,11.55,102600,8.01509876292656,8.07004374159272,7.93268129492731,7.93268129492731,149385.807388706,0.0,1.0
2007-11-19,11.5,11.69,11.32,11.69,11900,7.89834068326096,8.0288350075931,7.77471448126209,8.0288350075931,17326.4240538557,0.0,1.0
2007-11-20,11.75,11.95,11.46,11.46,40100,8.07004374159272,8.20740618825813,7.87086819392788,7.87086819392788,58385.6810554298,0.0,1.0
2007-11-21,11.78,11.85,11.64,11.7,4700,8.09064810859253,8.13872496492542,7.99449439592675,8.03570312992637,6843.20950026235,0.0,1.0
2007-11-23,12.07,12.07,11.81,11.81,2800,8.28982365625737,8.28982365625737,8.11125247559234,8.11125247559234,4076.80565973076,0.0,1.0
2007-11-26,11.8,12.3,11.56,12.03,37100,8.10438435325907,8.44779046992259,7.93954941726058,8.26235116692429,54017.6749914326,0.0,1.0
2007-11-27,11.98,11.99,11.8,11.85,9600,8.22801055525794,8.23487867759121,8.10438435325907,8.13872496492542,13977.6194047912,0.0,1.0
2007-11-28,11.88,12.0,11.75,12.0,5000,8.15932933192524,8.24174679992448,8.07004374159272,8.24174679992448,7280.01010666207,0.0,1.0
2007-11-29,12.01,12.08,11.92,11.92,7700,8.24861492225775,8.29669177859064,8.18680182125832,8.18680182125832,11211.2155642596,0.0,1.0
2007-11-30,11.98,12.06,11.9,11.97,24900,8.22801055525794,8.2829555339241,8.17306557659177,8.22114243292467,36254.4503311771,0.0,1.0
2007-12-03,11.93,12.0,11.7,11.98,26500,8.19366994359159,8.24174679992448,8.03570312992637,8.22801055525794,38584.053565309,0.0,1.0
2007-12-04,11.88,11.93,11.75,11.86,14900,8.15932933192524,8.19366994359159,8.07004374159272,8.14559308725869,21694.430117853,0.0,1.0
2007-12-05,11.97,12.02,11.84,11.88,18700,8.22114243292467,8.25548304459102,8.13185684259215,8.15932933192524,27227.2377989161,0.0,1.0
2007-12-06,12.04,12.08,11.92,11.92,6500,8.26921928925756,8.29669177859064,8.18680182125832,8.18680182125832,9464.01313866069,0.0,1.0
2007-12-07,11.97,12.0,11.95,11.95,35600,8.22114243292467,8.24174679992448,8.20740618825813,8.20740618825813,51833.6719594339,0.0,1.0
2007-12-10,11.95,11.99,11.9,11.94,15000,8.20740618825813,8.23487867759121,8.17306557659177,8.20053806592486,21840.0303199862,0.0,1.0
2007-12-11,11.97,12.06,11.9,11.9,8300,8.22114243292467,8.2829555339241,8.17306557659177,8.17306557659177,12084.816777059,0.0,1.0
2007-12-12,11.95,12.1,11.9,12.08,102500,8.20740618825813,8.31042802325718,8.17306557659177,8.29669177859064,149240.207186572,0.0,1.0
2007-12-13,11.75,11.95,11.75,11.9,15400,8.07004374159272,8.20740618825813,8.07004374159272,8.17306557659177,22422.4311285192,0.0,1.0
2007-12-14,11.85,11.96,11.58,11.58,11700,8.13872496492542,8.2142743105914,7.95328566192712,7.95328566192712,17035.2236495893,0.0,1.0
2007-12-17,11.85,12.01,11.75,11.79,14400,8.13872496492542,8.24861492225775,8.07004374159272,8.0975162309258,20966.4291071868,0.0,1.0
2007-12-18,11.83,11.92,11.75,11.87,10800,8.12498872025888,8.18680182125832,8.07004374159272,8.15246120959196,15724.8218303901,0.0,1.0
2007-12-19,11.5,11.85,11.37,11.79,28900,7.89834068326096,8.13872496492542,7.80905509292844,8.0975162309258,42078.4584165068,0.0,1.0
2007-12-20,11.31,11.52,11.25,11.41,17200,7.76784635892882,7.9120769279275,7.7266376249292,7.83652758226153,25043.2347669175,0.0,1.0
2007-12-21,11.24,11.4,11.0,11.33,18000,7.71976950259593,7.82965945992825,7.55493456659744,7.78158260359536,26208.0363839835,0.0,1.0
2007-12-24,11.2,11.35,11.1,11.22,7700,7.69229701326285,7.7953188482619,7.62361578993014,7.70603325792939,11211.2155642596,0.0,1.0
2007-12-26,11.32,11.5,11.12,11.17,37300,7.77471448126209,7.89834068326096,7.63735203459668,7.67169264626304,54308.8753956991,0.0,1.0
2007-12-27,11.1,11.27,11.1,11.18,10100,7.62361578993014,7.74037386959574,7.62361578993014,7.67856076859631,14705.6204154574,0.0,1.0
2007-12-28,11.32,11.4,11.1,11.1,22600,7.77471448126209,7.82965945992825,7.62361578993014,7.62361578993014,32905.6456821126,0.0,1.0
2007-12-31,11.06,11.32,11.0,11.18,47100,7.59614330059706,7.77471448126209,7.55493456659744,7.67856076859631,68577.6952047567,0.0,1.0
2008-01-02,11.03,11.21,11.0,11.0,18700,7.57553893359725,7.69916513559612,7.55493456659744,7.55493456659744,27227.2377989162,0.0,1.0
2008-01-03,11.01,11.09,11.0,11.03,11200,7.56180268893071,7.61674766759687,7.55493456659744,7.57553893359725,16307.222638923,0.0,1.0
2008-01-04,10.83,11.02,10.76,10.91,15900,7.43817648693184,7.56867081126398,7.39009963059895,7.493121465598,23150.4321391854,0.0,1.0
2008-01-07,10.91,11.08,10.83,10.83,9400,7.493121465598,7.6098795452636,7.43817648693184,7.43817648693184,13686.4190005247,0.0,1.0
2008-01-08,10.91,11.07,10.9,11.0,14200,7.493121465598,7.60301142293033,7.48625334326474,7.55493456659744,20675.2287029203,0.0,1.0
2008-01-09,10.81,11.03,10.65,11.03,16200,7.4244402422653,7.57553893359725,7.31455028493298,7.57553893359725,23587.2327455851,0.0,1.0
2008-01-10,10.71,10.96,10.7,10.81,30000,7.3557590189326,7.52746207726436,7.34889089659933,7.4244402422653,43680.0606399724,0.0,1.0
2008-01-11,10.26,10.77,10.17,10.77,38800,7.04669351393543,7.39696775293222,6.984880412936,7.39696775293222,56492.8784276977,0.0,1.0
2008-01-14,10.72,10.84,10.25,10.25,31700,7.36262714126587,7.44504460926511,7.03982539160216,7.03982539160216,46155.2640762375,0.0,1.0
2008-01-15,10.5,10.66,10.45,10.66,9900,7.21152844993392,7.32141840726625,7.17718783826757,7.32141840726625,14414.4200111909,0.0,1.0
2008-01-16,10.79,11.39,10.31,10.31,35200,7.47251709859819,7.8880416823942,7.14009743156139,7.14009743156139,50827.3176211601,0.09,1.0
2008-01-17,10.89,11.05,10.41,10.8,8800,7.54177119589753,7.65257775157646,7.20935152886072,7.47944250832813,12706.82940529,0.0,1.0
2008-01-18,10.3,10.86,10.25,10.86,12000,7.13317202183145,7.52099496670773,7.09854497318179,7.52099496670773,17327.4946435773,0.0,1.0
2008-01-22,9.95,10.54,9.95,9.96,14400,6.89078268128378,7.29938185534986,6.89078268128378,6.89770809101372,20792.9935722928,0.0,1.0
2008-01-23,10.26,10.34,9.75,9.75,25000,7.10547038291172,7.16087366075119,6.75227448668512,6.75227448668512,36098.9471741194,0.0,1.0
2008-01-24,10.53,10.6,9.75,10.53,41200,7.29245644561992,7.34093431372946,6.75227448668512,7.29245644561992,59491.0649429488,0.0,1.0
2008-01-25,10.3,10.52,10.19,10.5,6500,7.13317202183145,7.28553103588999,7.05699251480219,7.27168021643012,9385.72626527105,0.0,1.0
2008-01-28,10.41,10.56,10.02,10.35,7600,7.20935152886072,7.31323267480972,6.93926054939332,7.16779907048112,10974.0799409323,0.0,1.0
2008-01-29,10.3,10.58,10.28,10.58,4000,7.13317202183145,7.32708349426959,7.11932120237159,7.32708349426959,5775.8315478591,0.0,1.0
2008-01-30,10.28,10.28,10.1,10.2,8400,7.11932120237159,7.11932120237159,6.99466382723279,7.06391792453212,12129.2462505041,0.0,1.0
2008-01-31,10.85,10.85,10.37,10.61,10200,7.51406955697779,7.51406955697779,7.18164988994099,7.34785972345939,14728.3704470407,0.0,1.0
2008-02-01,11.19,11.21,10.74,10.8,8800,7.74953348779553,7.7633843072554,7.43789004994853,7.47944250832813,12706.82940529,0.0,1.0
2008-02-04,11.13,11.3,11.08,11.3,4900,7.70798102941593,7.8257129948248,7.67335398076626,7.8257129948248,7075.3936461274,0.0,1.0
2008-02-05,11.04,11.28,11.04,11.1,29200,7.64565234184653,7.81186217536493,7.64565234184653,7.68720480022613,42163.5702993714,0.0,1.0
2008-02-06,11.01,11.26,10.96,11.23,6100,7.62487611265673,7.79801135590507,7.59024906400706,7.77723512671527,8808.14311048513,0.0,1.0
2008-02-07,11.04,11.3,11.02,11.3,3300,7.64565234184653,7.8257129948248,7.63180152238666,7.8257129948248,4765.06102698376,0.0,1.0
2008-02-08,11.2,11.26,10.99,10.99,1600,7.75645889752546,7.79801135590507,7.61102529319686,7.61102529319686,2310.33261914364,0.0,1.0
2008-02-11,11.27,11.36,11.27,11.36,3000,7.804936765635,7.8672654532044,7.804936765635,7.8672654532044,4331.87366089432,0.0,1.0
2008-02-12,11.24,11.32,11.16,11.17,1400,7.7841605364452,7.83956381428467,7.72875725860573,7.73568266833566,2021.54104175068,0.0,1.0
2008-02-13,11.1,11.23,10.81,11.2,7800,7.68720480022613,7.77723512671527,7.48636791805806,7.75645889752546,11262.8715183252,0.0,1.0
2008-02-14,11.03,11.14,10.99,11.0,2700,7.6387269321166,7.71490643914586,7.61102529319686,7.6179507029268,3898.68629480489,0.0,1.0
2008-02-15,11.25,11.35,10.94,10.98,8000,7.79108594617513,7.86034004347447,7.5763982445472,7.60409988346693,11551.6630957182,0.0,1.0
2008-02-19,11.4,11.4,11.0,11.35,9900,7.89496709212413,7.89496709212413,7.6179507029268,7.86034004347447,14295.1830809513,0.0,1.0
2008-02-20,11.34,11.4,11.34,11.35,4000,7.85341463374453,7.89496709212413,7.85341463374453,7.86034004347447,5775.8315478591,0.0,1.0
2008-02-21,11.22,11.38,11.0,11.3,4400,7.77030971698533,7.88111627266427,7.6179507029268,7.8257129948248,6353.41470264501,0.0,1.0
2008-02-22,11.3,11.4,11.02,11.13,4800,7.8257129948248,7.89496709212413,7.63180152238666,7.70798102941593,6930.99785743092,0.0,1.0
2008-02-25,11.2,11.31,10.81,11.15,35400,7.75645889752546,7.83263840455473,7.48636791805806,7.7218318488758,51116.1091985531,0.0,1.0
2008-02-26,10.91,11.15,10.58,11.15,4700,7.55562201535739,7.7218318488758,7.32708349426959,7.7218318488758,6786.60206873445,0.0,1.0
2008-02-27,10.83,11.2,10.83,10.87,6600,7.50021873751793,7.75645889752546,7.50021873751793,7.52792037643766,9530.12205396751,0.0,1.0
2008-02-28,10.96,11.14,10.74,11.0,4000,7.59024906400706,7.71490643914586,7.43789004994853,7.6179507029268,5775.8315478591,0.0,1.0
2008-02-29,11.15,11.15,10.65,11.0,2300,7.7218318488758,7.7218318488758,7.37556136237913,7.6179507029268,3321.10314001898,0.0,1.0
2008-03-03,11.18,11.35,11.13,11.15,6900,7.7426080780656,7.86034004347447,7.70798102941593,7.7218318488758,9963.30942005695,0.0,1.0
2008-03-04,11.04,11.09,10.9,10.9,5400,7.64565234184653,7.6802793904962,7.54869660562746,7.54869660562746,7797.37258960979,0.0,1.0
2008-03-05,10.94,11.08,10.25,10.95,6200,7.5763982445472,7.67335398076626,7.09854497318179,7.58332365427713,8952.5388991816,0.0,1.0
2008-03-06,10.87,11.12,10.53,10.93,4500,7.52792037643766,7.701055619686,7.29245644561992,7.56947283481726,6497.81049134149,0.0,1.0
2008-03-07,10.79,11.05,10.51,10.61,10700,7.47251709859819,7.65257775157646,7.27860562616006,7.34785972345939,15450.3493905231,0.0,1.0
2008-03-10,10.82,10.85,10.71,10.85,2100,7.49329332778799,7.51406955697779,7.41711382075873,7.51406955697779,3032.31156262603,0.0,1.0
2008-03-11,11.2,11.22,10.85,11.03,13300,7.75645889752546,7.77030971698533,7.51406955697779,7.6387269321166,19204.6398966315,0.0,1.0
2008-03-12,11.06,11.16,11.0,11.02,1700,7.6595031613064,7.72875725860573,7.6179507029268,7.63180152238666,2454.72840784012,0.0,1.0
2008-03-13,10.82,11.0,10.8,10.99,6400,7.49329332778799,7.6179507029268,7.47944250832813,7.61102529319686,9241.33047657457,0.0,1.0
2008-03-14,10.87,10.95,10.8,10.83,13700,7.52792037643766,7.58332365427713,7.47944250832813,7.50021873751793,19782.2230514174,0.0,1.0
2008-03-17,10.85,10.85,10.61,10.66,5900,7.51406955697779,7.51406955697779,7.34785972345939,7.38248677210906,8519.35153309218,0.0,1.0
2008-03-18,11.0,11.3,10.56,10.56,16600,7.6179507029268,7.8257129948248,7.31323267480972,7.31323267480972,23969.7009236153,0.0,1.0
2008-03-19,10.84,11.02,10.56,11.02,10400,7.50714414724786,7.63180152238666,7.31323267480972,7.63180152238666,15017.1620244337,0.0,1.0
2008-03-20,11.35,11.35,10.84,10.84,2200,7.86034004347447,7.86034004347447,7.50714414724786,7.50714414724786,3176.7073513225,0.0,1.0
2008-03-24,11.02,11.11,10.91,10.95,8500,7.63180152238666,7.69413020995606,7.55562201535739,7.58332365427713,12273.6420392006,0.0,1.0
2008-03-25,10.96,11.2,10.96,11.18,7100,7.59024906400706,7.75645889752546,7.59024906400706,7.7426080780656,10252.1009974499,0.0,1.0
2008-03-26,10.95,11.05,10.77,10.96,10300,7.58332365427713,7.65257775157646,7.45866627913833,7.59024906400706,14872.7662357372,0.0,1.0
2008-03-27,10.9,10.96,10.75,10.94,13500,7.54869660562746,7.59024906400706,7.44481545967846,7.5763982445472,19493.4314740245,0.0,1.0
2008-03-28,10.71,11.01,10.71,10.98,9400,7.41711382075873,7.62487611265673,7.41711382075873,7.60409988346693,13573.2041374689,0.0,1.0
2008-03-31,10.62,10.73,10.62,10.73,12900,7.35478513318932,7.43096464021859,7.35478513318932,7.43096464021859,18627.0567418456,0.0,1.0
2008-04-01,10.43,10.67,10.25,10.6,69100,7.22320234832059,7.38941218183899,7.09854497318179,7.34093431372946,99777.489989266,0.0,1.0
2008-04-02,10.0,10.65,10.0,10.41,14900,6.92540972993345,7.37556136237913,6.92540972993345,7.20935152886072,21514.9725157752,0.0,1.0
2008-04-03,10.05,10.15,9.87,10.15,10500,6.96003677858312,7.02929087588245,6.83537940344432,7.02929087588245,15161.5578131301,0.0,1.0
2008-04-04,10.27,10.34,9.96,9.96,2300,7.11239579264165,7.16087366075119,6.89770809101372,6.89770809101372,3321.10314001898,0.0,1.0
2008-04-07,10.27,10.39,10.0,10.28,7300,7.11239579264165,7.19550070940086,6.92540972993345,7.11932120237159,10540.8925748429,0.0,1.0
2008-04-08,10.37,10.42,10.1,10.42,8200,7.18164988994099,7.21627693859066,6.99466382723279,7.21627693859066,11840.4546731112,0.0,1.0
2008-04-09,10.34,10.35,10.1,10.13,7700,7.16087366075119,7.16779907048112,6.99466382723279,7.01544005642259,11118.4757296288,0.0,1.0
2008-04-10,10.21,10.41,9.87,10.27,12100,7.07084333426205,7.20935152886072,6.83537940344432,7.11239579264165,17471.8904322738,0.0,1.0
2008-04-11,10.05,10.17,10.0,10.14,1500,6.96003677858312,7.04314169534232,6.92540972993345,7.02236546615252,2165.93683044716,0.0,1.0
2008-04-14,9.91,10.15,9.91,10.08,11500,6.86308104236405,7.02929087588245,6.86308104236405,6.98081300777292,16605.5157000949,0.0,1.0
2008-04-15,10.2,10.5,9.8,9.81,12600,7.12624661210152,7.33584210069274,6.84678596064656,6.85377247693293,18034.739322907,0.09,1.0
2008-04-16,9.81,10.1,9.81,10.1,19300,6.85377247693293,7.05638144923778,6.85377247693293,7.05638144923778,27624.6403914369,0.0,1.0
2008-04-17,9.89,10.19,9.75,9.97,14200,6.90966460722393,7.11926009581515,6.81185337921469,6.96555673751492,20324.8649512126,0.0,1.0
2008-04-18,10.03,10.19,9.75,9.91,11500,7.00747583523316,7.11926009581515,6.81185337921469,6.92363763979667,16460.2779534469,0.0,1.0
2008-04-21,9.9,10.0,9.83,10.0,7500,6.9166511235103,6.98651628637404,6.86774550950568,6.98651628637404,10734.9638826827,0.0,1.0
2008-04-22,9.75,9.83,9.75,9.83,7600,6.81185337921469,6.86774550950568,6.81185337921469,6.86774550950568,10878.0967344518,0.0,1.0
2008-04-23,9.74,9.75,9.74,9.75,7200,6.80486686292832,6.81185337921469,6.80486686292832,6.81185337921469,10305.5653273754,0.0,1.0
2008-04-24,9.88,9.99,9.75,9.89,6900,6.90267809093755,6.97952977008767,6.81185337921469,6.90966460722393,9876.16677206812,0.0,1.0
2008-04-25,10.01,10.11,9.75,10.0,1500,6.99350280266041,7.06336796552415,6.81185337921469,6.98651628637404,2146.99277653655,0.0,1.0
2008-04-28,9.95,10.05,9.12,10.05,28400,6.95158370494217,7.02144886780591,6.37170285317312,7.02144886780591,40649.7299024253,0.0,1.0
2008-04-29,9.76,10.5,9.67,9.98,25000,6.81883989550106,7.33584210069274,6.7559612489237,6.97254325380129,35783.2129422758,0.0,1.0
2008-04-30,9.74,9.86,9.51,9.76,14600,6.80486686292832,6.8887050583648,6.64417698834171,6.81883989550106,20897.396358289,0.0,1.0
2008-05-01,10.3,10.3,9.69,9.85,47500,7.19611177496526,7.19611177496526,6.76993428149644,6.88171854207843,67988.104590324,0.0,1.0
2008-05-02,10.2,10.3,10.0,10.3,7900,7.12624661210152,7.19611177496526,6.98651628637404,7.19611177496526,11307.4952897591,0.0,1.0
2008-05-05,10.14,10.25,10.08,10.25,15800,7.08432751438328,7.16117919353339,7.04240841666503,7.16117919353339,22614.9905795183,0.0,1.0
2008-05-06,10.11,10.15,10.0,10.14,2300,7.06336796552415,7.09131403066965,6.98651628637404,7.08432751438328,3292.05559068937,0.0,1.0
2008-05-07,9.85,10.0,9.85,10.0,5700,6.88171854207843,6.98651628637404,6.88171854207843,6.98651628637404,8158.57255083888,0.0,1.0
2008-05-08,9.85,9.96,9.8,9.85,7700,6.88171854207843,6.95857022122854,6.84678596064656,6.88171854207843,11021.2295862209,0.0,1.0
2008-05-09,9.8,9.81,9.73,9.81,6400,6.84678596064656,6.85377247693293,6.79788034664194,6.85377247693293,9160.5025132226,0.0,1.0
2008-05-12,9.8,9.83,9.7,9.75,19200,6.84678596064656,6.86774550950568,6.77692079778282,6.81185337921469,27481.5075396678,0.0,1.0
2008-05-13,9.66,9.99,9.66,9.99,2700,6.74897473263732,6.97952977008767,6.74897473263732,6.97952977008767,3864.58699776578,0.0,1.0
2008-05-14,9.75,9.85,9.7,9.7,7300,6.81185337921469,6.88171854207843,6.77692079778282,6.77692079778282,10448.6981791445,0.0,1.0
2008-05-15,9.68,9.8,9.53,9.6,6400,6.76294776521007,6.84678596064656,6.65815002091446,6.70705563491908,9160.5025132226,0.0,1.0
2008-05-16,9.8,9.8,9.63,9.63,3200,6.84678596064656,6.84678596064656,6.7280151837782,6.7280151837782,4580.2512566113,0.0,1.0
2008-05-19,9.65,9.72,9.65,9.66,7400,6.74198821635095,6.79089383035557,6.74198821635095,6.74897473263732,10591.8310309136,0.0,1.0
2008-05-20,9.74,9.79,9.65,9.69,5600,6.80486686292832,6.83979944436018,6.74198821635095,6.76993428149644,8015.43969906977,0.0,1.0
2008-05-21,9.53,9.75,9.53,9.74,14000,6.65815002091446,6.81185337921469,6.65815002091446,6.80486686292832,20038.5992476744,0.0,1.0
2008-05-22,9.51,9.55,9.5,9.53,3000,6.64417698834171,6.67212305348721,6.63719047205534,6.65815002091446,4293.98555307309,0.0,1.0
2008-05-23,9.21,9.49,9.01,9.49,39400,6.43458149975049,6.63020395576896,6.29485117402301,6.63020395576896,56394.3435970266,0.0,1.0
2008-05-27,9.5,9.75,9.12,9.58,8400,6.63719047205534,6.81185337921469,6.37170285317312,6.69308260234633,12023.1595486047,0.0,1.0
2008-05-28,9.32,9.61,9.32,9.5,6700,6.5114331789006,6.71404215120545,6.5114331789006,6.63719047205534,9589.90106852991,0.0,1.0
2008-05-29,9.71,9.75,9.26,9.27,19100,6.78390731406919,6.81185337921469,6.46951408118236,6.47650059746873,27338.3746878987,0.0,1.0
2008-05-30,9.67,10.0,9.64,9.74,107200,6.7559612489237,6.98651628637404,6.73500170006457,6.80486686292832,153438.417096478,0.0,1.0
2008-06-02,9.7,9.71,9.4,9.61,8200,6.77692079778282,6.78390731406919,6.5673253091916,6.71404215120545,11736.8938450665,0.0,1.0
2008-06-03,9.24,9.55,9.05,9.55,22600,6.45554104860961,6.67212305348721,6.32279723916851,6.67212305348721,32348.0244998173,0.0,1.0
2008-06-04,9.3,9.43,9.21,9.39,19900,6.49746014632786,6.58828485805072,6.43458149975049,6.56033879290522,28483.4375020515,0.0,1.0
2008-06-05,9.57,9.74,9.27,9.38,3900,6.68609608605996,6.80486686292832,6.47650059746873,6.55335227661885,5582.18121899502,0.0,1.0
2008-06-06,9.58,9.67,9.31,9.31,1900,6.69308260234633,6.7559612489237,6.50444666261423,6.50444666261423,2719.52418361296,0.0,1.0
2008-06-09,9.69,9.8,9.56,9.79,9600,6.76993428149644,6.84678596064656,6.67910956977358,6.83979944436018,13740.7537698339,0.0,1.0
2008-06-10,9.7,9.72,9.69,9.69,5900,6.77692079778282,6.79089383035557,6.76993428149644,6.76993428149644,8444.83825437708,0.0,1.0
2008-06-11,9.7,9.72,9.52,9.7,7100,6.77692079778282,6.79089383035557,6.65116350462809,6.77692079778282,10162.4324756063,0.0,1.0
2008-06-12,9.7,9.71,9.58,9.71,5300,6.77692079778282,6.78390731406919,6.69308260234633,6.78390731406919,7586.04114376246,0.0,1.0
2008-06-13,9.4,9.7,9.2,9.7,5800,6.5673253091916,6.77692079778282,6.42759498346412,6.77692079778282,8301.70540260798,0.0,1.0
2008-06-16,9.42,9.7,9.4,9.67,9400,6.58129834176435,6.77692079778282,6.5673253091916,6.7559612489237,13454.4880662957,0.0,1.0
2008-06-17,9.32,9.7,9.3,9.6,7500,6.5114331789006,6.77692079778282,6.49746014632786,6.70705563491908,10734.9638826827,0.0,1.0
2008-06-18,9.24,9.31,9.11,9.21,6800,6.45554104860961,6.50444666261423,6.36471633688675,6.43458149975049,9733.03392029901,0.0,1.0
2008-06-19,9.25,9.4,9.05,9.15,8600,6.46252756489599,6.5673253091916,6.32279723916851,6.39266240203225,12309.4252521429,0.0,1.0
2008-06-20,9.36,9.62,9.21,9.62,4400,6.5393792440461,6.72102866749183,6.43458149975049,6.72102866749183,6297.84547784054,0.0,1.0
2008-06-23,9.1,9.37,9.07,9.11,23000,6.35772982060038,6.54636576033247,6.33677027174125,6.36471633688675,32920.5559068937,0.0,1.0
2008-06-24,9.25,9.29,9.05,9.05,8400,6.46252756489599,6.49047363004148,6.32279723916851,6.32279723916851,12023.1595486047,0.0,1.0
2008-06-25,8.94,9.29,8.7,9.29,78700,6.24594556001839,6.49047363004148,6.07826916914541,6.49047363004148,112645.554342284,0.0,1.0
2008-06-26,8.95,9.0,8.6,8.9,28500,6.25293207630476,6.28786465773664,6.00840400628167,6.2179994948729,40792.8627541944,0.0,1.0
2008-06-27,8.3,8.92,8.3,8.76,17100,5.79880851769045,6.23197252744564,5.79880851769045,6.12018826686366,24475.7176525166,0.0,1.0
2008-06-30,8.75,9.0,8.47,8.47,60300,6.11320175057728,6.28786465773664,5.91757929455881,5.91757929455881,86309.1096167692,0.0,1.0
2008-07-01,9.03,9.34,8.75,8.75,30400,6.30882420659576,6.52540621147335,6.11320175057728,6.11320175057728,43512.3869378073,0.0,1.0
2008-07-02,9.45,9.6,8.9,9.05,154200,6.60225789062347,6.70705563491908,6.2179994948729,6.32279723916851,220710.857427957,0.0,1.0
2008-07-03,9.31,9.49,8.98,9.49,11800,6.50444666261423,6.63020395576896,6.27389162516389,6.63020395576896,16889.6765087542,0.0,1.0
2008-07-07,8.85,9.08,8.6,9.08,10600,6.18306691344103,6.34375678802763,6.00840400628167,6.34375678802763,15172.0822875249,0.0,1.0
2008-07-08,9.0,9.0,8.81,8.81,3300,6.28786465773664,6.28786465773664,6.15512084829553,6.15512084829553,4723.3841083804,0.0,1.0
2008-07-09,9.0,9.17,8.9,9.03,15800,6.28786465773664,6.40663543460499,6.2179994948729,6.30882420659576,22614.9905795183,0.0,1.0
2008-07-10,9.0,9.05,8.98,8.99,2500,6.28786465773664,6.32279723916851,6.27389162516389,6.28087814145026,3578.32129422757,0.0,1.0
2008-07-11,9.3,9.3,8.9,8.91,12600,6.49746014632786,6.49746014632786,6.2179994948729,6.22498601115927,18034.739322907,0.0,1.0
2008-07-14,8.95,9.17,8.94,9.09,1900,6.25293207630476,6.40663543460499,6.24594556001839,6.350743304314,2719.52418361296,0.0,1.0
2008-07-15,8.8,8.98,8.51,8.81,21800,6.21101297858652,6.33805642587579,6.00633186906492,6.21807094788037,30887.0711849097,0.09,1.0
2008-07-16,8.44,8.99,8.44,8.98,9800,5.95692608400798,6.34511439516964,5.95692608400798,6.33805642587579,13885.0136519319,0.0,1.0
2008-07-17,9.05,9.05,8.42,8.42,15500,6.38746221093273,6.38746221093273,5.94281014542029,5.94281014542029,21960.9909800964,0.0,1.0
2008-07-18,8.92,9.05,8.73,9.05,7600,6.2957086101127,6.38746221093273,6.16160719352958,6.38746221093273,10767.969770886,0.0,1.0
2008-07-21,8.9,9.05,8.84,8.9,8300,6.281592671525,6.38746221093273,6.23924485576191,6.281592671525,11759.7564603097,0.0,1.0
2008-07-22,9.02,9.05,8.88,8.88,16100,6.36628830305118,6.38746221093273,6.26747673293731,6.26747673293731,22811.0938567453,0.0,1.0
2008-07-23,8.99,9.04,8.99,9.01,1400,6.34511439516964,6.38040424163888,6.34511439516964,6.35923033375734,1983.57337884741,0.0,1.0
2008-07-24,9.13,9.22,8.97,9.03,12800,6.44392596528352,6.50744768892815,6.33099845658194,6.37334627234503,18135.5280351763,0.0,1.0
2008-07-25,9.06,9.15,9.05,9.1,13700,6.39452018022658,6.45804190387121,6.38746221093273,6.42275205740197,19410.6823501497,0.0,1.0
2008-07-28,9.1,9.24,9.1,9.13,6300,6.42275205740197,6.52156362751585,6.42275205740197,6.44392596528352,8926.08020481336,0.0,1.0
2008-07-29,9.08,9.19,9.02,9.02,1500,6.40863611881427,6.4862737810466,6.36628830305118,6.36628830305118,2125.25719162223,0.0,1.0
2008-07-30,9.21,9.25,9.0,9.08,32500,6.5003897196343,6.5286215968097,6.35217236446349,6.40863611881427,46047.239151815,0.0,1.0
2008-07-31,9.61,9.7,9.14,9.2,31200,6.78270849138823,6.84623021503287,6.45098393457736,6.49333175034045,44205.3495857424,0.0,1.0
2008-08-01,10.27,10.27,9.66,9.66,38600,7.24853446478222,7.24853446478222,6.81799833785748,6.81799833785748,54689.9517310787,0.0,1.0
2008-08-04,10.64,10.92,10.13,10.35,9600,7.50967932865461,7.70730246888236,7.14972289466835,7.30499821913301,13601.6460263823,0.0,1.0
2008-08-05,10.64,10.7,10.41,10.67,15600,7.50967932865461,7.5520271444177,7.3473460348961,7.53085323653616,22102.6747928712,0.0,1.0
2008-08-06,10.62,10.7,10.5,10.68,21000,7.49556339006691,7.5520271444177,7.41086775854074,7.53791120583,29753.6006827112,0.0,1.0
2008-08-07,10.68,10.87,10.68,10.69,14900,7.53791120583,7.67201262241312,7.53791120583,7.54496917512385,21110.8881034475,0.0,1.0
2008-08-08,10.9,10.92,10.48,10.48,7200,7.69318653029467,7.70730246888236,7.39675181995304,7.39675181995304,10201.2345197867,0.0,1.0
2008-08-11,10.89,11.0,10.66,10.66,13100,7.68612856100082,7.76376622323315,7.52379526724231,7.52379526724231,18560.5794735008,0.0,1.0
2008-08-12,10.96,10.98,10.73,10.91,5700,7.73553434605776,7.74965028464545,7.57320105229925,7.70024449958852,8075.97732816447,0.0,1.0
2008-08-13,10.78,10.99,10.67,10.68,4100,7.60849089876849,7.7567082539393,7.53085323653616,7.53791120583,5809.03632376742,0.0,1.0
2008-08-14,10.96,10.99,10.75,10.89,6500,7.73553434605776,7.7567082539393,7.58731699088694,7.68612856100082,9209.44783036299,0.0,1.0
2008-08-15,10.77,11.09,10.75,11.0,55300,7.60143292947464,7.82728794687779,7.58731699088694,7.76376622323315,78351.1484644728,0.0,1.0
2008-08-18,10.88,11.09,10.76,10.76,7100,7.67907059170697,7.82728794687779,7.59437496018079,7.59437496018079,10059.5507070119,0.0,1.0
2008-08-19,10.81,10.91,10.6,10.9,6600,7.62966480665003,7.70024449958852,7.48144745147922,7.69318653029467,9351.13164313781,0.0,1.0
2008-08-20,11.0,11.2,10.75,10.79,11100,7.76376622323315,7.90492560911012,7.58731699088694,7.61554886806234,15726.9032180045,0.0,1.0
2008-08-21,10.83,10.94,10.83,10.94,2100,7.64378074523773,7.72141840747006,7.64378074523773,7.72141840747006,2975.36006827112,0.0,1.0
2008-08-22,10.76,10.82,10.7,10.82,2600,7.59437496018079,7.63672277594388,7.5520271444177,7.63672277594388,3683.7791321452,0.0,1.0
2008-08-25,10.75,10.8,10.75,10.75,2700,7.58731699088694,7.62260683735619,7.58731699088694,7.58731699088694,3825.46294492001,0.0,1.0
2008-08-26,10.75,10.82,10.73,10.75,8400,7.58731699088694,7.63672277594388,7.57320105229925,7.58731699088694,11901.4402730845,0.0,1.0
2008-08-27,10.75,10.76,10.62,10.65,4900,7.58731699088694,7.59437496018079,7.49556339006691,7.51673729794846,6942.50682596595,0.0,1.0
2008-08-28,10.65,10.77,10.55,10.61,7300,7.51673729794846,7.60143292947464,7.44615760500998,7.48850542077307,10342.9183325615,0.0,1.0
2008-08-29,10.58,10.58,10.5,10.54,12200,7.46733151289152,7.46733151289152,7.41086775854074,7.43909963571613,17285.4251585275,0.0,1.0
2008-09-02,10.65,10.7,10.56,10.56,15800,7.51673729794846,7.5520271444177,7.45321557430383,7.45321557430383,22386.0424184208,0.0,1.0
2008-09-03,10.74,10.74,10.66,10.74,5600,7.5802590215931,7.5802590215931,7.52379526724231,7.5802590215931,7934.29351538965,0.0,1.0
2008-09-04,10.64,10.7,10.52,10.62,8900,7.50967932865461,7.5520271444177,7.42498369712843,7.49556339006691,12609.8593369586,0.0,1.0
2008-09-05,10.75,10.75,10.51,10.52,4600,7.58731699088694,7.58731699088694,7.41792572783458,7.42498369712843,6517.4553876415,0.0,1.0
2008-09-08,10.8,11.0,10.75,10.75,16300,7.62260683735619,7.76376622323315,7.58731699088694,7.58731699088694,23094.4614822949,0.0,1.0
2008-09-09,10.84,10.9,10.75,10.8,6500,7.65083871453158,7.69318653029467,7.58731699088694,7.62260683735619,9209.44783036299,0.0,1.0
2008-09-10,10.8,10.85,10.75,10.76,4500,7.62260683735619,7.65789668382543,7.58731699088694,7.59437496018079,6375.77157486668,0.0,1.0
2008-09-11,10.9,10.92,10.55,10.75,22800,7.69318653029467,7.70730246888236,7.44615760500998,7.58731699088694,32303.9093126579,0.0,1.0
2008-09-12,10.89,10.9,10.68,10.68,5000,7.68612856100082,7.69318653029467,7.53791120583,7.53791120583,7084.19063874076,0.0,1.0
2008-09-15,10.83,10.9,10.52,10.9,4800,7.64378074523773,7.69318653029467,7.42498369712843,7.69318653029467,6800.82301319113,0.0,1.0
2008-09-16,10.5,10.85,10.28,10.85,14200,7.41086775854074,7.65789668382543,7.25559243407607,7.65789668382543,20119.1014140237,0.0,1.0
2008-09-17,10.17,10.29,10.0,10.29,9100,7.17795477184374,7.26265040336992,7.05796929384832,7.26265040336992,12893.2269625082,0.0,1.0
2008-09-18,10.5,10.5,9.84,10.02,15900,7.41086775854074,7.41086775854074,6.94504178514675,7.07208523243602,22527.7262311956,0.0,1.0
2008-09-19,10.5,10.55,10.29,10.55,8800,7.41086775854074,7.44615760500998,7.26265040336992,7.44615760500998,12468.1755241837,0.0,1.0
2008-09-22,10.3,10.34,10.29,10.34,5100,7.26970837266377,7.29794024983916,7.26265040336992,7.29794024983916,7225.87445151558,0.0,1.0
2008-09-23,10.35,10.35,10.29,10.3,5600,7.30499821913301,7.30499821913301,7.26265040336992,7.26970837266377,7934.29351538965,0.0,1.0
2008-09-24,10.29,10.29,10.29,10.29,700,7.26265040336992,7.26265040336992,7.26265040336992,7.26265040336992,991.786689423706,0.0,1.0
2008-09-25,10.18,10.19,10.18,10.19,500,7.18501274113759,7.19207071043144,7.18501274113759,7.19207071043144,708.419063874076,0.0,1.0
2008-09-26,9.97,10.15,9.71,9.97,15600,7.03679538596677,7.16383883325604,6.85328818432672,7.03679538596677,22102.6747928712,0.0,1.0
2008-09-29,10.31,10.32,9.5,10.04,5100,7.27676634195762,7.28382431125147,6.7050708291559,7.08620117102371,7225.87445151557,0.0,1.0
2008-09-30,10.14,10.14,9.52,9.91,7700,7.1567808639622,7.1567808639622,6.7191867677436,6.99444757020368,10909.6535836608,0.0,1.0
2008-10-01,9.73,9.9,9.73,9.89,500,6.86740412291442,6.98738960090984,6.86740412291442,6.98033163161599,708.419063874076,0.0,1.0
2008-10-02,9.5,10.2,9.36,10.1,7500,6.7050708291559,7.19912867972528,6.60625925904203,7.1285489867868,10626.2859581111,0.0,1.0
2008-10-03,9.31,9.68,9.31,9.45,4900,6.57096941257279,6.83211427644517,6.57096941257279,6.66978098268666,6942.50682596594,0.0,1.0
2008-10-06,8.65,9.26,7.75,9.26,41300,6.1051434391788,6.53567956610354,5.46992620273245,6.53567956610354,58515.4146759986,0.0,1.0
2008-10-07,8.02,8.45,8.0,8.2,6700,5.66049137366635,5.96398405330183,5.64637543507866,5.78753482095562,9492.81545591262,0.0,1.0
2008-10-08,8.39,8.5,8.0,8.04,18200,5.92163623753874,5.99927389977107,5.64637543507866,5.67460731225405,25786.4539250164,0.0,1.0
2008-10-09,8.0,8.16,7.9,8.06,7200,5.64637543507866,5.75930294378023,5.57579574214017,5.68872325084175,10201.2345197867,0.0,1.0
2008-10-10,7.85,7.87,7.28,7.5,30600,5.54050589567093,5.55462183425863,5.13820164592158,5.29347697038624,43355.2467090935,0.0,1.0
2008-10-13,8.51,8.51,7.7,7.7,18700,6.00633186906492,6.00633186906492,5.43463635626321,5.43463635626321,26494.8729888904,0.0,1.0
2008-10-14,8.81,8.91,8.64,8.91,4700,6.28159267152501,6.35289338289305,6.16038146219932,6.35289338289305,6591.79959052446,0.09,1.0
2008-10-15,8.5,8.75,8.5,8.69,11800,6.06056046628406,6.23881224470418,6.06056046628406,6.19603181788335,16549.6245038699,0.0,1.0
2008-10-16,8.55,8.6,8.04,8.5,12300,6.09621082196808,6.1318611776521,5.73257719399104,6.06056046628406,17250.8797794576,0.0,1.0
2008-10-17,8.25,8.25,7.9,8.22,7800,5.88230868786394,5.88230868786394,5.63275619807577,5.86091847445352,10939.5822991683,0.0,1.0
2008-10-20,8.6,8.6,8.27,8.27,4100,6.1318611776521,6.1318611776521,5.89656883013755,5.89656883013755,5750.29325981922,0.0,1.0
2008-10-21,8.6,8.79,8.55,8.59,9900,6.1318611776521,6.26733252925139,6.09621082196808,6.1247311065153,13884.8544566366,0.0,1.0
2008-10-22,8.64,8.67,8.36,8.36,1500,6.16038146219932,6.18177167560974,5.96073947036879,5.96073947036879,2103.76582676313,0.0,1.0
2008-10-23,8.3,8.55,8.0,8.52,7100,5.91795904354796,6.09621082196808,5.70405690944382,6.07482060855767,9957.82491334547,0.0,1.0
2008-10-24,7.47,8.02,7.27,7.99,10400,5.32616313919316,5.71831705171743,5.18356171645707,5.69692683830701,14586.1097322244,0.0,1.0
2008-10-27,7.77,7.84,7.45,7.45,6400,5.54006527329731,5.58997577125494,5.31190299691956,5.31190299691956,8976.06752752267,0.0,1.0
2008-10-28,7.77,7.94,7.7,7.7,5400,5.54006527329731,5.66127648262299,5.49015477533967,5.49015477533967,7573.55697634725,0.0,1.0
2008-10-29,8.02,8.1,7.8,7.8,2300,5.71831705171743,5.77535762081187,5.56145548670772,5.56145548670772,3225.77426770346,0.0,1.0
2008-10-30,8.24,8.41,8.24,8.41,2800,5.87517861672713,5.99638982605281,5.87517861672713,5.99638982605281,3927.02954329117,0.0,1.0
2008-10-31,10.2,10.2,8.61,8.61,6200,7.27267255954087,7.27267255954087,6.13899124878891,6.13899124878891,8695.56541728759,0.0,1.0
2008-11-03,10.19,10.19,9.67,9.85,54100,7.26554248840406,7.26554248840406,6.89477878929022,7.0231200697527,75875.8208185901,0.0,1.0
2008-11-04,10.13,10.2,9.92,10.2,25100,7.22276206158323,7.27267255954087,7.07303056771033,7.27267255954087,35203.014834503,0.0,1.0
2008-11-05,9.84,10.0,9.84,10.0,6100,7.0159899986159,7.13007113680477,7.0159899986159,7.13007113680477,8555.31436217005,0.0,1.0
2008-11-06,9.43,9.75,9.02,9.52,1600,6.7236570820069,6.95181935838465,6.4313241653979,6.78782772223814,2244.01688188067,0.0,1.0
2008-11-07,9.15,9.66,8.97,9.66,8200,6.52401509017637,6.88764871815341,6.39567380971388,6.88764871815341,11500.5865196384,0.0,1.0
2008-11-10,9.1,9.55,9.1,9.1,7800,6.48836473449234,6.80921793564856,6.48836473449234,6.48836473449234,10939.5822991683,0.0,1.0
2008-11-11,9.0,9.47,9.0,9.15,7500,6.4170640231243,6.75217736655412,6.4170640231243,6.52401509017637,10518.8291338156,0.0,1.0
2008-11-12,9.02,9.02,8.85,8.86,1200,6.4313241653979,6.4313241653979,6.31011295607222,6.31724302720903,1683.0126614105,0.0,1.0
2008-11-13,9.0,9.0,8.92,8.99,1500,6.4170640231243,6.4170640231243,6.36002345402986,6.40993395198749,2103.76582676313,0.0,1.0
2008-11-14,8.7,8.91,8.7,8.85,2800,6.20316188902015,6.35289338289305,6.20316188902015,6.31011295607222,3927.02954329117,0.0,1.0
2008-11-17,9.02,9.02,8.0,8.61,6200,6.4313241653979,6.4313241653979,5.70405690944382,6.13899124878891,8695.5654172876,0.0,1.0
2008-11-18,8.6,8.83,8.02,8.83,1400,6.1318611776521,6.29585281379861,5.71831705171743,6.29585281379861,1963.51477164559,0.0,1.0
2008-11-19,8.15,8.31,8.02,8.31,8800,5.81100797649589,5.92508911468477,5.71831705171743,5.92508911468477,12342.0928503437,0.0,1.0
2008-11-20,7.95,8.03,7.75,8.0,4800,5.66840655375979,5.72544712285423,5.5258051310237,5.70405690944382,6732.05064564201,0.0,1.0
2008-11-21,7.94,8.92,7.8,7.81,6600,5.66127648262299,6.36002345402986,5.56145548670772,5.56858555784453,9256.56963775776,0.0,1.0
2008-11-24,8.13,8.7,7.78,8.32,1300,5.79674783422228,6.20316188902015,5.54719534443411,5.93221918582157,1823.26371652804,0.0,1.0
2008-11-25,7.8,8.05,7.8,8.04,3500,5.56145548670772,5.73970726512784,5.56145548670772,5.73257719399104,4908.78692911397,0.0,1.0
2008-11-26,7.75,7.83,7.7,7.83,3000,5.5258051310237,5.58284570011814,5.49015477533967,5.58284570011814,4207.53165352625,0.0,1.0
2008-11-28,8.38,8.38,8.38,8.38,200,5.9749996126424,5.9749996126424,5.9749996126424,5.9749996126424,280.502110235084,0.0,1.0
2008-12-01,7.97,8.82,7.97,8.52,8100,5.6826666960334,6.28872274266181,5.6826666960334,6.07482060855767,11360.3354645209,0.0,1.0
2008-12-02,7.86,7.86,7.75,7.75,2200,5.60423591352855,5.60423591352855,5.5258051310237,5.5258051310237,3085.52321258592,0.0,1.0
2008-12-03,7.86,7.86,7.86,7.86,0,5.60423591352855,5.60423591352855,5.60423591352855,5.60423591352855,0,0.0,1.0
2008-12-04,7.75,7.8,7.75,7.8,17000,5.5258051310237,5.56145548670772,5.5258051310237,5.56145548670772,23842.6793699821,0.0,1.0
2008-12-05,7.85,8.65,7.76,7.98,6400,5.59710584239175,6.16751153333613,5.5329352021605,5.68979676717021,8976.06752752267,0.0,1.0
2008-12-08,7.75,8.39,7.5,7.75,14300,5.5258051310237,5.9821296837792,5.34755335260358,5.5258051310237,20055.9008818085,0.0,1.0
2008-12-09,8.0,8.1,7.85,7.85,12700,5.70405690944382,5.77535762081187,5.59710584239175,5.59710584239175,17811.8839999278,0.0,1.0
2008-12-10,7.75,8.15,7.5,7.77,21500,5.5258051310237,5.81100797649589,5.34755335260358,5.54006527329731,30153.9768502715,0.0,1.0
2008-12-11,7.76,8.29,7.75,8.29,7800,5.5329352021605,5.91082897241116,5.5258051310237,5.91082897241116,10939.5822991683,0.0,1.0
2008-12-12,7.86,7.86,7.75,7.8,3100,5.60423591352855,5.60423591352855,5.5258051310237,5.56145548670772,4347.7827086438,0.0,1.0
2008-12-15,7.78,7.99,7.76,7.76,1800,5.54719534443411,5.69692683830701,5.5329352021605,5.5329352021605,2524.51899211575,0.0,1.0
2008-12-16,8.0,8.1,7.76,7.76,5000,5.70405690944382,5.77535762081187,5.5329352021605,5.5329352021605,7012.55275587709,0.0,1.0
2008-12-17,7.91,8.31,7.8,7.8,2200,5.63988626921258,5.92508911468477,5.56145548670772,5.56145548670772,3085.52321258592,0.0,1.0
2008-12-18,7.87,7.91,7.8,7.9,15900,5.61136598466536,5.63988626921258,5.56145548670772,5.63275619807577,22299.9177636891,0.0,1.0
2008-12-19,7.8,7.94,7.78,7.94,10300,5.56145548670772,5.66127648262299,5.54719534443411,5.66127648262299,14445.8586771068,0.0,1.0
2008-12-22,8.27,8.27,7.8,7.9,11900,5.89656883013755,5.89656883013755,5.56145548670772,5.63275619807577,16689.8755589875,0.0,1.0
2008-12-23,8.3,8.3,8.28,8.3,4300,5.91795904354796,5.91795904354796,5.90369890127435,5.91795904354796,6030.7953700543,0.0,1.0
2008-12-24,8.2,8.2,8.2,8.2,100,5.84665833217991,5.84665833217991,5.84665833217991,5.84665833217991,140.251055117542,0.0,1.0
2008-12-26,8.29,8.29,8.05,8.2,1400,5.91082897241116,5.91082897241116,5.73970726512784,5.84665833217991,1963.51477164558,0.0,1.0
2008-12-29,7.89,7.95,7.89,7.94,1600,5.62562612693897,5.66840655375979,5.62562612693897,5.66127648262299,2244.01688188067,0.0,1.0
2008-12-30,8.28,8.75,7.76,7.9,217500,5.90369890127435,6.23881224470418,5.5329352021605,5.63275619807577,305046.044880653,0.0,1.0
2008-12-31,8.18,8.19,7.91,8.15,5700,5.8323981899063,5.83952826104311,5.63988626921258,5.81100797649589,7994.31014169989,0.0,1.0
2009-01-02,8.15,8.2,7.81,7.92,3100,5.81100797649589,5.84665833217991,5.56858555784453,5.64701634034938,4347.78270864379,0.0,1.0
2009-01-05,8.11,8.19,7.97,8.04,2800,5.78248769194867,5.83952826104311,5.6826666960334,5.73257719399104,3927.02954329117,0.0,1.0
2009-01-06,7.96,8.2,7.96,8.2,9800,5.6755366248966,5.84665833217991,5.6755366248966,5.84665833217991,13744.6034015191,0.0,1.0
2009-01-07,7.96,7.97,7.95,7.95,10400,5.6755366248966,5.6826666960334,5.66840655375979,5.66840655375979,14586.1097322243,0.0,1.0
2009-01-08,7.9,7.99,7.9,7.97,7800,5.63275619807577,5.69692683830701,5.63275619807577,5.6826666960334,10939.5822991683,0.0,1.0
2009-01-09,8.0,8.1,7.91,8.1,15700,5.70405690944382,5.77535762081187,5.63988626921258,5.77535762081187,22019.4156534541,0.0,1.0
2009-01-12,7.81,7.92,7.8,7.86,12900,5.56858555784453,5.64701634034938,5.56145548670772,5.60423591352855,18092.3861101629,0.0,1.0
2009-01-13,7.82,7.96,7.8,7.8,15200,5.63988626921257,5.74085610011919,5.62546200765449,5.62546200765449,21075.6022951852,0.09,1.0
2009-01-14,8.5,8.5,7.8,7.8,17600,6.13031116218758,6.13031116218758,5.62546200765449,5.62546200765449,24403.3289733723,0.0,1.0
2009-01-15,7.89,8.24,7.87,8.24,7500,5.69037118466588,5.94279576193243,5.6759469231078,5.94279576193243,10399.1458693348,0.0,1.0
2009-01-16,7.95,8.01,7.81,7.81,6000,5.73364396934015,5.77691675401441,5.63267413843353,5.63267413843353,8319.31669546784,0.0,1.0
2009-01-20,7.8,7.9,7.8,7.81,6100,5.62546200765449,5.69758331544493,5.62546200765449,5.63267413843353,8457.97197372563,0.0,1.0
2009-01-21,7.8,7.92,7.8,7.84,6900,5.62546200765449,5.71200757700302,5.62546200765449,5.65431053077066,9567.21419978801,0.0,1.0
2009-01-22,7.85,7.85,7.71,7.83,37000,5.66152266154971,5.66152266154971,5.56055283064309,5.64709839999162,51302.452955385,0.0,1.0
2009-01-23,7.0,7.9,7.0,7.8,40400,5.04849154533095,5.69758331544493,5.04849154533095,5.62546200765449,56016.7324161501,0.0,1.0
2009-01-26,7.25,7.36,7.13,7.16,12400,5.22879481480705,5.30812825337654,5.14224924545852,5.16388563779566,17193.2545039669,0.0,1.0
2009-01-27,7.3,7.35,7.25,7.25,3600,5.26485546870228,5.3009161225975,5.22879481480705,5.22879481480705,4991.5900172807,0.0,1.0
2009-01-28,7.5,7.5,7.49,7.49,500,5.40909808428316,5.40909808428316,5.40188595350412,5.40188595350412,693.276391288987,0.0,1.0
2009-01-29,7.5,7.5,7.5,7.5,0,5.40909808428316,5.40909808428316,5.40909808428316,5.40909808428316,0,0.0,1.0
2009-01-30,7.31,7.61,7.28,7.61,3400,5.27206759948132,5.48843152285265,5.25043120714419,5.48843152285265,4714.27946076511,0.0,1.0
2009-02-02,8.0,8.0,7.65,7.9,5000,5.76970462323537,5.76970462323537,5.51728004596882,5.69758331544493,6932.76391288987,0.0,1.0
2009-02-03,7.71,8.11,7.71,8.0,126300,5.56055283064309,5.84903806180486,5.56055283064309,5.76970462323537,175121.616439598,0.0,1.0
2009-02-04,7.71,7.71,7.71,7.71,0,5.56055283064309,5.56055283064309,5.56055283064309,5.56055283064309,0,0.0,1.0
2009-02-05,8.0,8.0,7.75,7.76,4500,5.76970462323537,5.76970462323537,5.58940135375927,5.59661348453831,6239.48752160088,0.0,1.0
2009-02-06,8.0,8.0,8.0,8.0,8200,5.76970462323537,5.76970462323537,5.76970462323537,5.76970462323537,11369.7328171394,0.0,1.0
2009-02-09,8.08,8.1,7.95,7.95,7900,5.82740166946772,5.84182593102581,5.73364396934015,5.73364396934015,10953.766982366,0.0,1.0
2009-02-10,7.97,8.1,7.97,8.1,1300,5.74806823089824,5.84182593102581,5.74806823089824,5.84182593102581,1802.51861735136,0.0,1.0
2009-02-11,7.97,7.97,7.97,7.97,0,5.74806823089824,5.74806823089824,5.74806823089824,5.74806823089824,0,0.0,1.0
2009-02-12,7.9,7.93,7.74,7.85,2300,5.69758331544493,5.71921970778206,5.58218922298022,5.66152266154971,3189.07139992934,0.0,1.0
2009-02-13,7.99,8.05,7.96,8.01,3900,5.76249249245633,5.80576527713059,5.74085610011919,5.77691675401441,5407.55585205409,0.0,1.0
2009-02-17,7.9,8.0,7.9,7.99,3400,5.69758331544493,5.76970462323537,5.69758331544493,5.76249249245633,4714.27946076511,0.0,1.0
2009-02-18,7.99,8.05,7.88,7.95,12000,5.76249249245633,5.80576527713059,5.68315905388684,5.73364396934015,16638.6333909357,0.0,1.0
2009-02-19,7.75,7.78,7.75,7.78,1700,5.58940135375927,5.6110377460964,5.58940135375927,5.6110377460964,2357.13973038255,0.0,1.0
2009-02-20,7.78,8.01,7.78,8.0,6100,5.6110377460964,5.77691675401441,5.6110377460964,5.76970462323537,8457.97197372563,0.0,1.0
2009-02-23,7.76,7.9,7.76,7.78,3000,5.59661348453831,5.69758331544493,5.59661348453831,5.6110377460964,4159.65834773392,0.0,1.0
2009-02-24,7.27,7.75,7.27,7.73,9700,5.24321907636514,5.58940135375927,5.24321907636514,5.57497709220118,13449.5619910063,0.0,1.0
2009-02-25,7.25,7.79,7.25,7.71,17200,5.22879481480705,5.61824987687544,5.22879481480705,5.56055283064309,23848.7078603412,0.0,1.0
2009-02-26,7.15,7.25,7.15,7.25,8500,5.15667350701661,5.22879481480705,5.15667350701661,5.22879481480705,11785.6986519128,0.0,1.0
2009-02-27,7.79,7.8,6.81,7.34,26100,5.61824987687544,5.62546200765449,4.91146106052911,5.29370399181845,36189.0276252851,0.0,1.0
2009-03-02,7.67,7.75,7.41,7.75,4700,5.53170430752691,5.58940135375927,5.34418890727176,5.58940135375927,6516.79807811648,0.0,1.0
2009-03-03,7.75,7.75,7.35,7.5,14100,5.58940135375927,5.58940135375927,5.3009161225975,5.40909808428316,19550.3942343494,0.0,1.0
2009-03-04,7.45,7.5,7.4,7.5,5700,5.37303743038794,5.40909808428316,5.33697677649272,5.40909808428316,7903.35086069445,0.0,1.0
2009-03-05,7.05,7.37,6.87,7.15,21400,5.08455219922617,5.31534038415558,4.95473384520337,5.15667350701661,29672.2295471686,0.0,1.0
2009-03-06,7.02,7.35,7.0,7.33,12300,5.06291580688904,5.3009161225975,5.04849154533095,5.28649186103941,17054.5992257091,0.0,1.0
2009-03-09,6.86,7.07,6.76,6.77,18200,4.94752171442433,5.09897646078426,4.87540040663389,4.88261253741293,25235.2606429191,0.0,1.0
2009-03-10,6.61,6.98,6.59,6.86,10600,4.76721844494822,5.03406728377286,4.75279418339014,4.94752171442433,14697.4594953265,0.0,1.0
2009-03-11,6.64,6.64,6.53,6.6,4400,4.78885483728536,4.78885483728536,4.70952139871587,4.76000631416918,6100.83224334308,0.0,1.0
2009-03-12,6.5,6.61,6.46,6.52,3100,4.68788500637874,4.76721844494822,4.65903648326256,4.70230926793683,4298.31362599172,0.0,1.0
2009-03-13,6.51,6.51,6.41,6.5,1500,4.69509713715778,4.69509713715778,4.62297582936734,4.68788500637874,2079.82917386696,0.0,1.0
2009-03-16,6.43,6.86,6.4,6.4,4200,4.63740009092543,4.94752171442433,4.6157636985883,4.6157636985883,5823.52168682749,0.0,1.0
2009-03-17,6.9,6.97,6.74,6.76,7900,4.97637023754051,5.02685515299382,4.8609761450758,4.87540040663389,10953.766982366,0.0,1.0
2009-03-18,6.9,7.0,6.88,6.88,4200,4.97637023754051,5.04849154533095,4.96194597598242,4.96194597598242,5823.52168682748,0.0,1.0
2009-03-19,7.05,7.05,6.8,6.95,8300,5.08455219922617,5.08455219922617,4.90424892975006,5.01243089143573,11508.3880953972,0.0,1.0
2009-03-20,6.59,6.75,6.35,6.75,25100,4.75279418339014,4.86818827585484,4.57970304469308,4.86818827585484,34802.4748427071,0.0,1.0
2009-03-23,6.76,6.85,6.59,6.7,6300,4.87540040663389,4.94030958364529,4.75279418339014,4.83212762195962,8735.28253024123,0.0,1.0
2009-03-24,6.51,6.78,6.35,6.61,14000,4.69509713715778,4.88982466819198,4.57970304469308,4.76721844494822,19411.7389560916,0.0,1.0
2009-03-25,6.62,6.73,6.36,6.67,86200,4.77443057572727,4.85376401429676,4.58691517547212,4.81049122962249,119520.849858221,0.0,1.0
2009-03-26,6.6,6.69,6.58,6.61,35400,4.76000631416918,4.82491549118058,4.74558205261109,4.76721844494822,49083.9685032603,0.0,1.0
2009-03-27,6.76,6.76,6.61,6.61,1900,4.87540040663389,4.87540040663389,4.76721844494822,4.76721844494822,2634.45028689815,0.0,1.0
2009-03-30,6.72,6.72,6.62,6.62,1300,4.84655188351771,4.84655188351771,4.77443057572727,4.77443057572727,1802.51861735137,0.0,1.0
2009-03-31,7.22,7.33,6.79,7.33,8300,5.20715842246992,5.28649186103941,4.89703679897102,5.28649186103941,11508.3880953972,0.0,1.0
2009-04-01,6.88,7.02,6.88,7.0,4300,4.96194597598242,5.06291580688904,4.96194597598242,5.04849154533095,5962.17696508528,0.0,1.0
2009-04-02,6.9,6.91,6.9,6.9,6400,4.97637023754051,4.98358236831955,4.97637023754051,4.97637023754051,8873.93780849902,0.0,1.0
2009-04-03,6.99,7.0,6.75,6.98,4300,5.04127941455191,5.04849154533095,4.86818827585484,5.03406728377286,5962.17696508528,0.0,1.0
2009-04-06,6.92,7.0,6.66,6.66,1400,4.9907944990986,5.04849154533095,4.80327909884345,4.80327909884345,1941.17389560916,0.0,1.0
2009-04-07,7.13,7.13,6.93,6.99,1600,5.14224924545852,5.14224924545852,4.99800662987764,5.04127941455191,2218.48445212476,0.0,1.0
2009-04-08,7.03,7.35,6.9,7.11,5900,5.07012793766808,5.3009161225975,4.97637023754051,5.12782498390044,8180.66141721005,0.0,1.0
2009-04-09,7.1,7.33,7.0,7.1,72200,5.12061285312139,5.28649186103941,5.04849154533095,5.12061285312139,100109.11090213,0.0,1.0
2009-04-13,7.34,7.52,7.22,7.22,7500,5.29370399181845,5.42352234584125,5.20715842246992,5.20715842246992,10399.1458693348,0.0,1.0
2009-04-14,7.17,7.52,7.08,7.52,9500,5.2360069455861,5.49160003219072,5.17028300903063,5.49160003219072,13008.9590613359,0.09,1.0
2009-04-15,7.47,7.47,7.29,7.29,8000,5.45508673410435,5.45508673410435,5.3236388609934,5.3236388609934,10954.9128937565,0.0,1.0
2009-04-16,7.45,7.58,7.4,7.58,3700,5.4404814148698,5.53541598989437,5.40396811678342,5.53541598989437,5066.6472133624,0.0,1.0
2009-04-17,7.3,7.5,7.14,7.41,12300,5.33094152061067,5.47699471295617,5.21409896673427,5.4112707764007,16843.1785741507,0.0,1.0
2009-04-20,7.3,7.46,7.0,7.42,31000,5.33094152061067,5.44778407448707,5.11186173209243,5.41857343601797,42450.2874633066,0.0,1.0
2009-04-21,7.26,7.28,7.12,7.13,3000,5.30173088214157,5.31633620137612,5.19949364749973,5.206796307117,4108.09233515871,0.0,1.0
2009-04-22,7.15,7.23,7.0,7.16,10700,5.22140162635155,5.27982290328975,5.11186173209243,5.22870428596882,14652.1959953994,0.0,1.0
2009-04-23,7.3,7.39,7.22,7.26,5100,5.33094152061067,5.39666545716615,5.27252024367247,5.30173088214157,6983.7569697698,0.0,1.0
2009-04-24,7.3,7.32,7.3,7.3,2200,5.33094152061067,5.34554683984522,5.33094152061067,5.33094152061067,3012.60104578305,0.0,1.0
2009-04-27,7.03,7.43,7.0,7.41,8400,5.13376971094425,5.42587609563525,5.11186173209243,5.4112707764007,11502.6585384444,0.0,1.0
2009-04-28,7.05,7.19,7.01,7.05,37700,5.1483750301788,5.25061226482065,5.1191643917097,5.1483750301788,51625.0270118277,0.0,1.0
2009-04-29,7.05,7.16,7.03,7.1,19900,5.1483750301788,5.22870428596882,5.13376971094425,5.18488832826517,27250.3458232194,0.0,1.0
2009-04-30,7.3,7.49,7.05,7.2,7000,5.33094152061067,5.4696920533389,5.1483750301788,5.25791492443792,9585.54878203698,0.0,1.0
2009-05-01,7.26,7.4,7.21,7.4,4100,5.30173088214157,5.40396811678342,5.2652175840552,5.40396811678342,5614.39285805023,0.0,1.0
2009-05-04,7.74,7.74,7.45,7.45,22000,5.65225854377077,5.65225854377077,5.4404814148698,5.4404814148698,30126.0104578305,0.0,1.0
2009-05-05,7.72,7.75,7.64,7.7,8700,5.63765322453622,5.65956120338804,5.57923194759802,5.62304790530167,11913.4677719602,0.0,1.0
2009-05-06,7.58,7.8,7.54,7.65,76700,5.53541598989437,5.69607450147442,5.50620535142527,5.58653460721529,105030.227368891,0.0,1.0
2009-05-07,7.78,7.79,7.53,7.53,16800,5.68146918223987,5.68877184185714,5.498902691808,5.498902691808,23005.3170768887,0.0,1.0
2009-05-08,8.05,8.05,7.71,7.71,10800,5.87864099190629,5.87864099190629,5.63035056491894,5.63035056491894,14789.1324065713,0.0,1.0
2009-05-11,8.45,8.74,8.03,8.05,27400,6.17074737659729,6.38252450549826,5.86403567267174,5.87864099190629,37520.5766611162,0.0,1.0
2009-05-12,8.51,8.77,8.21,8.52,17800,6.21456333430094,6.40443248435008,5.99548354578269,6.22186599391821,24374.6811886083,0.0,1.0
2009-05-13,8.25,8.39,8.24,8.38,8000,6.02469418425179,6.12693141889364,6.01739152463451,6.11962875927636,10954.9128937565,0.0,1.0
2009-05-14,8.01,8.45,8.0,8.27,13900,5.84943035343719,6.17074737659729,5.84212769381992,6.03929950348634,19034.161152902,0.0,1.0
2009-05-15,8.28,8.28,8.16,8.19,11600,6.04660216310361,6.04660216310361,5.95897024769631,5.98087822654814,15884.623695947,0.0,1.0
2009-05-18,7.65,8.43,7.51,8.25,57400,5.58653460721529,6.15614205736274,5.48429737257345,6.02469418425179,78601.5000127033,0.0,1.0
2009-05-19,8.1,8.25,7.77,7.82,19500,5.91515428999266,6.02469418425179,5.67416652262259,5.71067982070897,26702.6001785316,0.0,1.0
2009-05-20,8.26,9.01,8.1,8.22,52000,6.03199684386906,6.57969631516468,5.91515428999266,6.00278620539996,71206.9338094176,0.0,1.0
2009-05-21,8.17,8.8,8.16,8.25,43400,5.96627290731359,6.42634046320191,5.95897024769631,6.02469418425179,59430.4024486293,0.0,1.0
2009-05-22,8.24,8.33,8.18,8.33,1500,6.01739152463451,6.08311546118999,5.97357556693086,6.08311546118999,2054.04616757935,0.0,1.0
2009-05-26,8.67,8.75,8.15,8.25,19500,6.33140588817733,6.38982716511553,5.95166758807904,6.02469418425179,26702.6001785316,0.0,1.0
2009-05-27,8.22,8.69,8.04,8.34,11600,6.00278620539996,6.34601120741188,5.87133833228901,6.09041812080726,15884.623695947,0.0,1.0
2009-05-28,8.08,8.25,8.05,8.2,16000,5.90054897075811,6.02469418425179,5.87864099190629,5.98818088616541,21909.8257875131,0.0,1.0
2009-05-29,8.29,8.43,8.03,8.43,11000,6.05390482272089,6.15614205736274,5.86403567267174,6.15614205736274,15063.0052289152,0.0,1.0
2009-06-01,8.32,8.41,8.1,8.1,18000,6.07581280157271,6.14153673812819,5.91515428999266,5.91515428999266,24648.5540109522,0.0,1.0
2009-06-02,8.23,8.25,8.11,8.18,5300,6.01008886501724,6.02469418425179,5.92245694960994,5.97357556693086,7257.62979211371,0.0,1.0
2009-06-03,8.26,8.26,8.21,8.22,9600,6.03199684386906,6.03199684386906,5.99548354578269,6.00278620539996,13145.8954725079,0.0,1.0
2009-06-04,8.16,8.48,8.12,8.34,11500,5.95897024769631,6.19265535544911,5.92975960922721,6.09041812080726,15747.6872847751,0.0,1.0
2009-06-05,8.29,8.29,8.1,8.15,8400,6.05390482272089,6.05390482272089,5.91515428999266,5.95166758807904,11502.6585384444,0.0,1.0
2009-06-08,8.26,8.26,8.17,8.17,4700,6.03199684386906,6.03199684386906,5.96627290731359,5.96627290731359,6436.01132508197,0.0,1.0
2009-06-09,8.24,8.25,8.19,8.19,7700,6.01739152463451,6.02469418425179,5.98087822654814,5.98087822654814,10544.1036602407,0.0,1.0
2009-06-10,8.28,8.29,8.23,8.23,15000,6.04660216310361,6.05390482272089,6.01008886501724,6.01008886501724,20540.4616757935,0.0,1.0
2009-06-11,8.49,8.49,8.22,8.24,18400,6.19995801506639,6.19995801506639,6.00278620539996,6.01739152463451,25196.29965564,0.0,1.0
2009-06-12,8.49,9.03,8.11,8.25,23200,6.19995801506639,6.59430163439923,5.92245694960994,6.02469418425179,31769.247391894,0.0,1.0
2009-06-15,8.16,8.25,8.03,8.11,17700,5.95897024769631,6.02469418425179,5.86403567267174,5.92245694960994,24237.7447774364,0.0,1.0
2009-06-16,8.19,8.29,8.1,8.1,11900,5.98087822654814,6.05390482272089,5.91515428999266,5.91515428999266,16295.4329294629,0.0,1.0
2009-06-17,8.5,8.5,8.1,8.24,27800,6.20726067468366,6.20726067468366,5.91515428999266,6.01739152463451,38068.322305804,0.0,1.0
2009-06-18,8.19,8.33,8.15,8.33,7100,5.98087822654814,6.08311546118999,5.95166758807904,6.08311546118999,9722.48519320893,0.0,1.0
2009-06-19,8.24,8.24,8.08,8.2,19600,6.01739152463451,6.01739152463451,5.90054897075811,5.98818088616541,26839.5365897036,0.0,1.0
2009-06-22,8.04,8.24,8.01,8.12,44200,5.87133833228901,6.01739152463451,5.84943035343719,5.92975960922721,60525.893738005,0.0,1.0
2009-06-23,8.12,8.25,8.04,8.04,27200,5.92975960922721,6.02469418425179,5.87133833228901,5.87133833228901,37246.7038387723,0.0,1.0
2009-06-24,8.16,8.24,8.16,8.16,16200,5.95897024769631,6.01739152463451,5.95897024769631,5.95897024769631,22183.698609857,0.0,1.0
2009-06-25,8.65,8.68,8.12,8.23,38600,6.31680056894278,6.33870854779461,5.92975960922721,6.01008886501724,52857.4547123754,0.0,1.0
2009-06-26,9.15,9.17,8.49,8.63,1682300,6.68193354980653,6.69653886904108,6.19995801506639,6.30219524970823,2303681.24514583,0.0,1.0
2009-06-29,8.3,9.15,8.3,9.15,78800,6.06120748233816,6.68193354980653,6.06120748233816,6.68193354980653,107905.892003502,0.0,1.0
2009-06-30,8.15,8.69,8.15,8.33,23900,5.95166758807904,6.34601120741188,5.95166758807904,6.08311546118999,32727.8022700977,0.0,1.0
2009-07-01,8.34,8.5,8.15,8.32,20400,6.09041812080726,6.20726067468366,5.95166758807904,6.07581280157271,27935.0278790792,0.0,1.0
2009-07-02,8.26,8.48,8.12,8.32,25200,6.03199684386906,6.19265535544911,5.92975960922721,6.07581280157271,34507.9756153331,0.0,1.0
2009-07-06,8.69,8.82,8.29,8.29,52000,6.34601120741188,6.44094578243646,6.05390482272089,6.05390482272089,71206.9338094176,0.0,1.0
2009-07-07,8.38,8.81,8.35,8.69,16500,6.11962875927636,6.43364312281918,6.09772078042454,6.34601120741188,22594.5078433729,0.0,1.0
2009-07-08,8.76,8.89,8.42,8.42,37200,6.39712982473281,6.49206439975738,6.14883939774546,6.14883939774546,50940.3449559679,0.0,1.0
2009-07-09,8.33,8.81,8.33,8.81,14300,6.08311546118999,6.43364312281918,6.08311546118999,6.43364312281918,19581.9067975898,0.0,1.0
2009-07-10,8.41,8.6,8.25,8.33,22200,6.14153673812819,6.28028727085641,6.02469418425179,6.08311546118999,30399.8832801744,0.0,1.0
2009-07-13,8.56,8.56,8.29,8.53,21100,6.25107663238731,6.25107663238731,6.05390482272089,6.22916865353548,28893.5827572829,0.0,1.0
2009-07-14,8.51,8.56,8.45,8.53,16000,6.23647131315276,6.27311333026882,6.19250089261349,6.25112811999918,21832.859186386,0.03,1.0
2009-07-15,8.71,8.75,8.59,8.59,21900,6.38303938161698,6.41235299530983,6.29509854053845,6.29509854053845,29883.7260113659,0.0,1.0
2009-07-16,8.75,8.87,8.53,8.7,28100,6.41235299530983,6.50029383638836,6.25112811999918,6.37571097819377,38343.9589460904,0.0,1.0
2009-07-17,8.68,8.86,8.64,8.8,21500,6.36105417134735,6.49296543296515,6.33174055765451,6.44899501242589,29337.9045317062,0.0,1.0
2009-07-20,8.71,8.75,8.62,8.7,28900,6.38303938161698,6.41235299530983,6.31708375080808,6.37571097819377,39435.6019054097,0.0,1.0
2009-07-21,8.57,8.73,8.52,8.71,9700,6.28044173369203,6.39769618846341,6.24379971657597,6.38303938161698,13236.1708817465,0.0,1.0
2009-07-22,8.69,8.75,8.39,8.55,8000,6.36838257477056,6.41235299530983,6.14853047207423,6.2657849268456,10916.429593193,0.0,1.0
2009-07-23,8.75,8.75,8.62,8.62,37600,6.41235299530983,6.41235299530983,6.31708375080808,6.31708375080808,51307.2190880071,0.0,1.0
2009-07-24,8.76,8.85,8.7,8.75,13400,6.41968139873304,6.48563702954194,6.37571097819377,6.41235299530983,18285.0195685983,0.0,1.0
2009-07-27,8.78,8.78,8.5,8.76,21500,6.43433820557946,6.43433820557946,6.22914290972955,6.41968139873304,29337.9045317062,0.0,1.0
2009-07-28,8.84,8.9,8.79,8.79,22300,6.47830862611873,6.522279046658,6.44166660900267,6.44166660900267,30429.5474910255,0.0,1.0
2009-07-29,8.77,8.92,8.64,8.85,9400,6.42700980215625,6.53693585350442,6.33174055765451,6.48563702954194,12826.8047720018,0.0,1.0
2009-07-30,8.91,8.95,8.75,8.83,20500,6.52960745008121,6.55892106377405,6.41235299530983,6.47098022269552,27973.3508325571,0.0,1.0
2009-07-31,9.01,9.09,8.87,8.87,29700,6.60289148431332,6.66151871169901,6.50029383638836,6.50029383638836,40527.244864729,0.0,1.0
2009-08-03,9.0,9.16,8.62,9.16,21800,6.59556308089011,6.71281753566149,6.31708375080808,6.71281753566149,29747.2706414509,0.0,1.0
2009-08-04,9.1,9.12,9.0,9.01,29800,6.66884711512222,6.68350392196864,6.59556308089011,6.60289148431332,40663.7002346439,0.0,1.0
2009-08-05,9.05,9.14,9.0,9.07,35400,6.63220509800617,6.69816072881507,6.59556308089011,6.64686190485259,48305.200949879,0.0,1.0
2009-08-06,9.06,9.25,9.05,9.12,11700,6.63953350142938,6.77877316647039,6.63220509800617,6.68350392196864,15965.2782800448,0.0,1.0
2009-08-07,9.18,9.4,9.1,9.18,18700,6.72747434250791,6.88869921781856,6.66884711512222,6.72747434250791,25517.1541740886,0.0,1.0
2009-08-10,9.26,9.26,9.05,9.14,9600,6.7861015698936,6.7861015698936,6.63220509800617,6.69816072881507,13099.7155118316,0.0,1.0
2009-08-11,9.1,9.33,9.06,9.2,11100,6.66884711512222,6.83740039385608,6.63953350142938,6.74213114935433,15146.5460605553,0.0,1.0
2009-08-12,9.29,9.35,9.14,9.14,16000,6.80808678016323,6.8520572007025,6.69816072881507,6.69816072881507,21832.859186386,0.0,1.0
2009-08-13,9.27,9.36,9.25,9.36,6300,6.79342997331681,6.85938560412571,6.77877316647039,6.85938560412571,8596.68830463949,0.0,1.0
2009-08-14,9.22,9.26,9.15,9.26,45300,6.75678795620076,6.7861015698936,6.70548913223828,6.7861015698936,61814.2825714553,0.0,1.0
2009-08-17,9.16,9.22,9.07,9.07,11300,6.71281753566149,6.75678795620076,6.64686190485259,6.64686190485259,15419.4568003851,0.0,1.0
2009-08-18,9.3,9.34,9.16,9.19,20800,6.81541518358645,6.84472879727929,6.71281753566149,6.73480274593112,28382.7169423018,0.0,1.0
2009-08-19,9.34,9.34,9.23,9.23,8700,6.84472879727929,6.84472879727929,6.76411635962397,6.76411635962397,11871.6171825974,0.0,1.0
2009-08-20,9.3,9.36,9.16,9.36,8300,6.81541518358645,6.85938560412571,6.71281753566149,6.85938560412571,11325.7957029377,0.0,1.0
2009-08-21,9.65,9.7,9.27,9.36,47100,7.07190930339884,7.1085513205149,6.79342997331681,6.85938560412571,64270.4792299238,0.0,1.0
2009-08-24,9.47,9.68,9.35,9.63,100000,6.93999804178104,7.09389451366847,6.8520572007025,7.05725249655242,136455.369914912,0.0,1.0
2009-08-25,9.59,9.67,9.5,9.5,7500,7.02793888285957,7.08656611024526,6.96198325205067,6.96198325205067,10234.1527436184,0.0,1.0
2009-08-26,9.5,9.6,9.42,9.56,55500,6.96198325205067,7.03526728628278,6.90335602466498,7.00595367258994,75732.7303027765,0.0,1.0
2009-08-27,10.16,10.18,9.45,9.51,79500,7.44565787798261,7.46031468482903,6.92534123493461,6.96931165547388,108482.019082356,0.0,1.0
2009-08-28,9.37,9.99,9.29,9.99,40600,6.86671400754893,7.32107501978802,6.80808678016323,7.32107501978802,55400.8801854544,0.0,1.0
2009-08-31,9.07,9.29,8.85,9.28,24900,6.64686190485259,6.80808678016323,6.48563702954194,6.80075837674002,33977.3871088132,0.0,1.0
2009-09-01,8.6,9.42,8.57,9.04,28300,6.30242694396166,6.90335602466498,6.28044173369203,6.62487669458295,38616.8696859202,0.0,1.0
2009-09-02,8.5,8.9,8.42,8.79,30800,6.22914290972955,6.522279046658,6.17051568234386,6.44166660900267,42028.253933793,0.0,1.0
2009-09-03,8.46,8.67,8.28,8.67,19100,6.1998292960367,6.35372576792414,6.0679180344189,6.35372576792414,26062.9756537483,0.0,1.0
2009-09-04,8.56,9.57,8.3,8.32,45600,6.27311333026882,7.01328207601315,6.08257484126532,6.09723164811175,62223.6486812001,0.0,1.0
2009-09-08,8.33,9.11,8.3,8.61,9900,6.10456005153496,6.67617551854543,6.08257484126532,6.30975534738487,13509.0816215763,0.0,1.0
2009-09-09,8.39,8.77,8.32,8.42,17100,6.14853047207423,6.42700980215625,6.09723164811175,6.17051568234386,23333.86825545,0.0,1.0
2009-09-10,8.34,8.63,8.26,8.35,21400,6.11188845495817,6.32441215423129,6.05326122757248,6.11921685838138,29201.4491617913,0.0,1.0
2009-09-11,8.23,8.36,8.22,8.36,16500,6.03127601730285,6.12654526180459,6.02394761387963,6.12654526180459,22515.1360359605,0.0,1.0
2009-09-14,8.28,8.35,8.18,8.22,8100,6.0679180344189,6.11921685838138,5.99463400018679,6.02394761387963,11052.8849631079,0.0,1.0
2009-09-15,8.24,8.31,8.19,8.26,24600,6.03860442072606,6.08990324468853,6.00196240361,6.05326122757248,33568.0209990685,0.0,1.0
2009-09-16,8.42,8.42,8.18,8.23,9900,6.17051568234386,6.17051568234386,5.99463400018679,6.03127601730285,13509.0816215763,0.0,1.0
2009-09-17,8.51,8.7,8.4,8.46,21500,6.23647131315276,6.37571097819377,6.15585887549744,6.1998292960367,29337.9045317062,0.0,1.0
2009-09-18,8.13,8.5,8.13,8.5,50100,5.95799198307073,6.22914290972955,5.95799198307073,6.22914290972955,68364.1403273712,0.0,1.0
2009-09-21,7.67,8.13,7.6,8.13,68000,5.62088542560302,5.95799198307073,5.56958660164054,5.95799198307073,92789.6515421404,0.0,1.0
2009-09-22,7.83,7.95,7.51,7.67,20400,5.7381398803744,5.82608072145293,5.50363097083164,5.62088542560302,27836.8954626421,0.0,1.0
2009-09-23,7.7,7.87,7.7,7.83,10800,5.64287063587265,5.76745349406724,5.64287063587265,5.7381398803744,14737.1799508106,0.0,1.0
2009-09-24,7.7,7.78,7.65,7.68,27800,5.64287063587265,5.70149786325834,5.60622861875659,5.62821382902623,37934.5928363457,0.0,1.0
2009-09-25,7.74,7.98,7.62,7.7,26200,5.67218424956549,5.84806593172256,5.58424340848696,5.64287063587265,35751.3069177071,0.0,1.0
2009-09-28,7.76,7.83,7.66,7.75,30000,5.68684105641192,5.7381398803744,5.6135570221798,5.67951265298871,40936.6109744737,0.0,1.0
2009-09-29,7.65,7.8,7.56,7.8,37400,5.60622861875659,5.71615467010476,5.54027298794769,5.71615467010476,51034.3083481773,0.0,1.0
2009-09-30,7.53,7.98,7.52,7.67,48400,5.51828777767806,5.84806593172256,5.51095937425485,5.62088542560302,66044.3990388176,0.0,1.0
2009-10-01,7.36,7.67,7.3,7.55,50900,5.39370491948347,5.62088542560302,5.3497344989442,5.53294458452448,69455.7832866904,0.0,1.0
2009-10-02,7.44,7.7,7.28,7.35,25100,5.45233214686916,5.64287063587265,5.33507769209778,5.38637651606026,34250.297848643,0.0,1.0
2009-10-05,7.68,7.75,7.46,7.52,16100,5.62821382902623,5.67951265298871,5.46698895371558,5.51095937425485,21969.3145563009,0.0,1.0
2009-10-06,7.63,7.83,7.46,7.72,27800,5.59157181191017,5.7381398803744,5.46698895371558,5.65752744271907,37934.5928363457,0.0,1.0
2009-10-07,7.68,7.71,7.47,7.6,37800,5.62821382902623,5.65019903929586,5.47431735713879,5.56958660164054,51580.1298278369,0.0,1.0
2009-10-08,7.64,7.87,7.61,7.74,40000,5.59890021533338,5.76745349406724,5.57691500506375,5.67218424956549,54582.147965965,0.0,1.0
2009-10-09,7.86,7.9,7.56,7.67,45900,5.76012509064403,5.78943870433687,5.54027298794769,5.62088542560302,62633.0147909448,0.0,1.0
2009-10-12,7.84,8.0,7.84,8.0,30200,5.74546828379761,5.86272273856899,5.74546828379761,5.86272273856899,41209.5217143036,0.0,1.0
2009-10-13,7.65,8.08,7.65,7.86,41200,5.60622861875659,5.92134996595468,5.60622861875659,5.76012509064403,56219.612404944,0.0,1.0
2009-10-14,7.88,7.92,7.7,7.71,71300,5.79676710776009,5.82619232150506,5.6643536459077,5.67170994934394,96923.6799677295,0.03,1.0
2009-10-15,7.81,7.93,7.72,7.84,38300,5.74527298370638,5.8335486249413,5.67906625278018,5.76734189401511,52064.1927456387,0.0,1.0
2009-10-16,7.83,7.91,7.65,7.79,41200,5.75998559057887,5.81883601806882,5.62757212872648,5.73056037683389,56006.39010758,0.0,1.0
2009-10-19,7.87,7.92,7.84,7.92,33900,5.78941080432384,5.82619232150506,5.76734189401511,5.82619232150506,46082.9277826933,0.0,1.0
2009-10-20,7.82,7.92,7.82,7.9,22100,5.75262928714262,5.82619232150506,5.75262928714262,5.81147971463257,30042.2626547942,0.0,1.0
2009-10-21,7.83,7.92,7.8,7.85,43100,5.75998559057887,5.82619232150506,5.73791668027014,5.77469819745135,58589.2090688519,0.0,1.0
2009-10-22,7.9,7.91,7.71,7.83,63000,5.81147971463257,5.81883601806882,5.67170994934394,5.75998559057887,85640.8392421734,0.0,1.0
2009-10-23,7.84,7.92,7.84,7.92,24700,5.76734189401511,5.82619232150506,5.76734189401511,5.82619232150506,33576.6464965347,0.0,1.0
2009-10-26,7.95,7.98,7.86,7.91,34400,5.84826123181379,5.87033014212252,5.7820545008876,5.81883601806882,46762.616983028,0.0,1.0
2009-10-27,7.91,7.99,7.9,7.98,34500,5.81883601806882,5.87768644555877,5.81147971463257,5.87033014212252,46898.5548230949,0.0,1.0
2009-10-28,7.9,8.03,7.85,7.99,21000,5.81147971463257,5.90711165930374,5.77469819745135,5.87768644555877,28546.9464140578,0.0,1.0
2009-10-29,8.0,8.04,7.95,7.99,35800,5.88504274899501,5.91446796273999,5.84826123181379,5.87768644555877,48665.7467439652,0.0,1.0
2009-10-30,7.78,7.98,7.76,7.96,35200,5.72320407339765,5.87033014212252,5.70849146652516,5.85561753525004,47850.1197035635,0.0,1.0
2009-11-02,8.0,8.03,7.85,7.85,26800,5.88504274899501,5.90711165930374,5.77469819745135,5.77469819745135,36431.3411379404,0.0,1.0
2009-11-03,8.0,8.04,7.93,8.0,28200,5.88504274899501,5.91446796273999,5.8335486249413,5.88504274899501,38334.4708988776,0.0,1.0
2009-11-04,7.85,8.25,7.85,7.99,38100,5.77469819745135,6.06895033490111,5.77469819745135,5.87768644555877,51792.3170655049,0.0,1.0
2009-11-05,8.0,8.03,7.76,7.9,28100,5.88504274899501,5.90711165930374,5.70849146652516,5.81147971463257,38198.5330588107,0.0,1.0
2009-11-06,7.96,8.03,7.95,7.95,24500,5.85561753525004,5.90711165930374,5.84826123181379,5.84826123181379,33304.7708164007,0.0,1.0
2009-11-09,8.03,8.08,7.96,8.0,34900,5.90711165930374,5.94389317648496,5.85561753525004,5.88504274899501,47442.3061833627,0.0,1.0
2009-11-10,7.9,8.07,7.9,8.04,12900,5.81147971463257,5.93653687304872,5.81147971463257,5.91446796273999,17535.9813686355,0.0,1.0
2009-11-11,7.95,7.99,7.87,7.99,21700,5.84826123181379,5.87768644555877,5.78941080432384,5.87768644555877,29498.5112945264,0.0,1.0
2009-11-12,7.81,7.99,7.81,7.99,23000,5.74527298370638,5.87768644555877,5.74527298370638,5.87768644555877,31265.7032153966,0.0,1.0
2009-11-13,8.1,8.1,7.8,7.82,41900,5.95860578335745,5.95860578335745,5.73791668027014,5.75262928714262,56957.9549880486,0.0,1.0
2009-11-16,8.6,8.64,7.97,7.97,57000,6.32642095516964,6.35584616891461,5.86297383868628,5.86297383868628,77484.5688381569,0.0,1.0
2009-11-17,8.45,8.56,8.29,8.56,19200,6.21607640362598,6.29699574142466,6.09837554864608,6.29699574142466,26100.0652928528,0.0,1.0
2009-11-18,8.29,8.34,8.05,8.05,18200,6.09837554864608,6.1351570658273,5.92182426617623,5.92182426617623,24740.6868921834,0.0,1.0
2009-11-19,8.21,8.28,8.11,8.25,26200,6.03952512115613,6.09101924520984,5.96596208679369,6.06895033490111,35615.7140975388,0.0,1.0
2009-11-20,8.29,8.35,8.14,8.15,33400,6.09837554864608,6.14251336926354,5.98803099710242,5.99538730053867,45403.2385823586,0.0,1.0
2009-11-23,8.48,8.53,8.33,8.33,30900,6.23814531393471,6.27492683111593,6.12780076239105,6.12780076239105,42004.7925806851,0.0,1.0
2009-11-24,8.43,8.49,8.3,8.48,32100,6.20136379675349,6.24550161737096,6.10573185208232,6.23814531393471,43636.0466614884,0.0,1.0
2009-11-25,8.43,8.45,8.4,8.42,13900,6.20136379675349,6.21607640362598,6.17929488644476,6.19400749331725,18895.3597693049,0.0,1.0
2009-11-27,8.35,8.53,8.31,8.31,19700,6.14251336926354,6.27492683111593,6.11308815551857,6.11308815551857,26779.7544931876,0.0,1.0
2009-11-30,8.54,8.54,8.29,8.35,29000,6.28228313455217,6.28228313455217,6.09837554864608,6.14251336926354,39421.9736194132,0.0,1.0
2009-12-01,8.76,8.83,8.43,8.58,23500,6.44412181014954,6.49561593420324,6.20136379675349,6.31170834829715,31945.3924157313,0.0,1.0
2009-12-02,8.81,8.83,8.61,8.75,16300,6.48090332733076,6.49561593420324,6.33377725860588,6.43676550671329,22157.8679309115,0.0,1.0
2009-12-03,8.88,8.97,8.75,8.85,37200,6.53239745138446,6.59860418231066,6.43676550671329,6.51032854107573,50568.8765049024,0.0,1.0
2009-12-04,9.01,9.01,8.85,8.97,33300,6.62802939605563,6.62802939605563,6.51032854107573,6.59860418231066,45267.3007422917,0.0,1.0
2009-12-07,9.02,9.02,8.91,9.0,30500,6.63538569949187,6.63538569949187,6.55446636169319,6.62067309261939,41461.0412204173,0.0,1.0
2009-12-08,9.0,9.05,8.9,8.96,34600,6.62067309261939,6.65745460980061,6.54711005825695,6.59124787887441,47034.4926631619,0.0,1.0
2009-12-09,9.2,9.25,8.93,9.04,72800,6.76779916134426,6.80458067852548,6.56917896856568,6.65009830636436,98962.7475687337,0.0,1.0
2009-12-10,9.01,9.3,8.95,9.25,15600,6.62802939605563,6.8413621957067,6.58389157543817,6.80458067852548,21206.3030504429,0.0,1.0
2009-12-11,9.04,9.09,8.99,9.01,15300,6.65009830636436,6.68687982354558,6.61331678918314,6.62802939605563,20798.4895302421,0.0,1.0
2009-12-14,9.04,9.04,8.9,9.03,13900,6.65009830636436,6.65009830636436,6.54711005825695,6.64274200292812,18895.3597693049,0.0,1.0
2009-12-15,8.85,9.15,8.81,9.05,22600,6.51032854107573,6.73101764416304,6.48090332733076,6.65745460980061,30721.9518551289,0.0,1.0
2009-12-16,8.83,9.0,8.74,8.87,24400,6.49561593420324,6.62067309261939,6.42940920327705,6.52504114794822,33168.8329763338,0.0,1.0
2009-12-17,8.84,9.0,8.76,8.81,31100,6.50297223763949,6.62067309261939,6.44412181014954,6.48090332733076,42276.6682608189,0.0,1.0
2009-12-18,8.87,9.09,8.31,8.9,108800,6.52504114794822,6.68687982354558,6.11308815551857,6.54711005825695,147900.369992833,0.0,1.0
2009-12-21,8.88,9.0,8.56,8.86,27600,6.53239745138446,6.62067309261939,6.29699574142466,6.51768484451197,37518.843858476,0.0,1.0
2009-12-22,8.91,9.04,8.55,9.0,33500,6.55446636169319,6.65009830636436,6.28963943798842,6.62067309261939,45539.1764224256,0.0,1.0
2009-12-23,8.94,8.99,8.92,8.94,23400,6.57653527200192,6.61331678918314,6.56182266512944,6.57653527200192,31809.4545756644,0.0,1.0
2009-12-24,9.06,9.15,8.95,8.95,19700,6.66481091323685,6.73101764416304,6.58389157543817,6.58389157543817,26779.7544931876,0.0,1.0
2009-12-28,8.99,9.03,8.89,9.01,6600,6.61331678918314,6.64274200292812,6.53975375482071,6.62802939605563,8971.89744441817,0.0,1.0
2009-12-29,8.98,9.02,8.9,9.01,7600,6.6059604857469,6.63538569949187,6.54711005825695,6.62802939605563,10331.2758450876,0.0,1.0
2009-12-30,9.06,9.07,8.81,8.99,22700,6.66481091323685,6.67216721667309,6.48090332733076,6.61331678918314,30857.8896951958,0.0,1.0
2009-12-31,8.92,9.07,8.92,9.06,16700,6.56182266512944,6.67216721667309,6.56182266512944,6.66481091323685,22701.6192911793,0.0,1.0
2010-01-04,9.09,9.14,9.0,9.0,19300,6.68687982354558,6.7236613407268,6.62067309261939,6.62067309261939,26236.0031329198,0.0,1.0
2010-01-05,8.86,9.12,8.82,9.01,13000,6.51768484451197,6.70894873385431,6.488259630767,6.62802939605563,17671.9192087025,0.0,1.0
2010-01-06,8.42,8.9,8.31,8.84,33700,6.19400749331725,6.54711005825695,6.11308815551857,6.50297223763949,45811.0521025594,0.0,1.0
2010-01-07,8.81,8.84,8.46,8.5,55200,6.48090332733076,6.50297223763949,6.22343270706222,6.2528579208072,75037.6877169519,0.0,1.0
2010-01-08,8.82,8.89,8.66,8.77,5600,6.488259630767,6.53975375482071,6.3705587757871,6.45147811358578,7612.51904374875,0.0,1.0
2010-01-11,8.66,8.84,8.51,8.84,18400,6.3705587757871,6.50297223763949,6.26021422424344,6.50297223763949,25012.5625723173,0.0,1.0
2010-01-12,8.67,8.81,8.5,8.6,18300,6.39998398953207,6.50332859835958,6.27449410738439,6.34831168511832,24790.8432676564,0.03,1.0
2010-01-13,8.76,8.8,8.57,8.57,17300,6.46641980949261,6.49594684058619,6.32616641179814,6.32616641179814,23436.1523787134,0.0,1.0
2010-01-14,8.66,8.72,8.5,8.72,30800,6.39260223175868,6.43689277839904,6.27449410738439,6.43689277839904,41724.4793794436,0.0,1.0
2010-01-15,8.52,8.7,8.52,8.69,26200,6.28925762293117,6.42212926285225,6.28925762293117,6.41474750507886,35492.9012903059,0.0,1.0
2010-01-19,8.81,8.81,8.5,8.5,17900,6.50332859835958,6.50332859835958,6.27449410738439,6.27449410738439,24248.9669120792,0.0,1.0
2010-01-20,8.7,8.75,8.62,8.75,7800,6.42212926285225,6.45903805171922,6.36307520066511,6.45903805171922,10566.5889337552,0.0,1.0
2010-01-21,8.41,8.72,8.37,8.7,41400,6.20805828742385,6.43689277839904,6.17853125633027,6.42212926285225,56084.202802239,0.0,1.0
2010-01-22,8.39,8.6,8.36,8.51,17900,6.19329477187706,6.34831168511832,6.17114949855688,6.28187586515778,24248.9669120792,0.0,1.0
2010-01-25,8.4,8.51,8.36,8.44,19000,6.20067652965045,6.28187586515778,6.17114949855688,6.23020356074402,25739.1268899165,0.0,1.0
2010-01-26,8.54,8.7,8.37,8.38,23700,6.30402113847796,6.42212926285225,6.17853125633027,6.18591301410367,32106.1740679485,0.0,1.0
2010-01-27,8.72,8.78,8.55,8.55,9000,6.43689277839904,6.4811833250394,6.31140289625135,6.31140289625135,12192.2180004868,0.0,1.0
2010-01-28,8.51,8.75,8.5,8.75,14900,6.28187586515778,6.45903805171922,6.27449410738439,6.45903805171922,20184.8942452503,0.0,1.0
2010-01-29,8.28,8.69,8.25,8.54,32200,6.11209543636973,6.41474750507886,6.08995016304955,6.30402113847796,43621.0466239637,0.0,1.0
2010-02-01,8.63,8.63,8.32,8.33,14500,6.3704569584385,6.3704569584385,6.1416224674633,6.1490042252367,19643.0178896731,0.0,1.0
2010-02-02,8.67,8.79,8.63,8.65,75700,6.39998398953207,6.48856508281279,6.3704569584385,6.38522047398529,102550.100292983,0.0,1.0
2010-02-03,8.71,8.87,8.67,8.68,19800,6.42951102062565,6.54761914499994,6.39998398953207,6.40736574730547,26822.8796010709,0.0,1.0
2010-02-04,8.62,8.84,8.62,8.69,20200,6.36307520066511,6.52547387167976,6.36307520066511,6.41474750507886,27364.755956648,0.0,1.0
2010-02-05,8.78,8.82,8.63,8.65,14100,6.4811833250394,6.51071035613297,6.3704569584385,6.38522047398529,19101.1415340959,0.0,1.0
2010-02-08,8.67,8.76,8.66,8.76,13400,6.39998398953207,6.46641980949261,6.39260223175868,6.46641980949261,18152.8579118359,0.0,1.0
2010-02-09,8.68,8.8,8.6,8.71,16600,6.40736574730547,6.49594684058619,6.34831168511832,6.42951102062565,22487.8687564533,0.0,1.0
2010-02-10,8.66,8.7,8.5,8.62,6600,6.39260223175868,6.42212926285225,6.27449410738439,6.36307520066511,8940.95986702362,0.0,1.0
2010-02-11,8.67,8.82,8.47,8.61,8800,6.39998398953207,6.51071035613297,6.25234883406421,6.35569344289171,11921.2798226982,0.0,1.0
2010-02-12,8.64,8.73,8.54,8.61,7600,6.37783871621189,6.44427453617243,6.30402113847796,6.35569344289171,10295.6507559666,0.0,1.0
2010-02-16,8.77,8.84,8.66,8.69,11700,6.47380156726601,6.52547387167976,6.39260223175868,6.41474750507886,15849.8834006328,0.0,1.0
2010-02-17,8.74,8.79,8.59,8.79,9700,6.45165629394583,6.48856508281279,6.34092992734493,6.48856508281279,13140.5016227468,0.0,1.0
2010-02-18,8.83,8.83,8.71,8.71,6500,6.51809211390637,6.51809211390637,6.42951102062565,6.42951102062565,8805.49077812932,0.0,1.0
2010-02-19,8.84,8.88,8.73,8.85,23100,6.52547387167976,6.55500090277333,6.44427453617243,6.53285562945315,31293.3595345827,0.0,1.0
2010-02-22,8.75,8.79,8.63,8.77,10900,6.45903805171922,6.48856508281279,6.3704569584385,6.47380156726601,14766.1306894784,0.0,1.0
2010-02-23,8.67,8.75,8.67,8.69,12100,6.39998398953207,6.45903805171922,6.39998398953207,6.41474750507886,16391.75975621,0.0,1.0
2010-02-24,8.75,8.75,8.68,8.68,8700,6.45903805171922,6.45903805171922,6.40736574730547,6.40736574730547,11785.8107338039,0.0,1.0
2010-02-25,8.72,8.76,8.35,8.67,40800,6.43689277839904,6.46641980949261,6.16376774078348,6.39998398953207,55271.3882688733,0.0,1.0
2010-02-26,8.46,8.59,8.42,8.53,19000,6.24496707629081,6.34092992734493,6.21544004519724,6.29663938070456,25739.1268899165,0.0,1.0
2010-03-01,8.53,8.77,8.42,8.5,30100,6.29663938070456,6.47380156726601,6.21544004519724,6.27449410738439,40776.1957571835,0.0,1.0
2010-03-02,8.39,8.53,8.17,8.47,20000,6.19329477187706,6.29663938070456,6.0308961008624,6.25234883406421,27093.8177788595,0.0,1.0
2010-03-03,8.67,8.68,8.32,8.43,14900,6.39998398953207,6.40736574730547,6.1416224674633,6.22282180297063,20184.8942452503,0.0,1.0
2010-03-04,8.54,8.67,8.42,8.67,5600,6.30402113847796,6.39998398953207,6.21544004519724,6.39998398953207,7586.26897808065,0.0,1.0
2010-03-05,8.92,8.92,8.54,8.54,14500,6.58452793386691,6.58452793386691,6.30402113847796,6.30402113847796,19643.0178896731,0.0,1.0
2010-03-08,8.88,8.94,8.79,8.89,9400,6.55500090277333,6.59929144941369,6.48856508281279,6.56238266054673,12734.094356064,0.0,1.0
2010-03-09,9.0,9.0,8.63,8.9,19300,6.64358199605406,6.64358199605406,6.3704569584385,6.56976441832012,26145.5341565994,0.0,1.0
2010-03-10,9.04,9.04,8.8,8.97,7800,6.67310902714763,6.67310902714763,6.49594684058619,6.62143672273388,10566.5889337552,0.0,1.0
2010-03-11,8.95,9.02,8.86,8.99,6800,6.60667320718709,6.65834551160084,6.54023738722655,6.63620023828066,9211.89804481221,0.0,1.0
2010-03-12,8.76,9.5,8.73,9.03,32900,6.46641980949261,7.01266988472373,6.44427453617243,6.66572726937423,44569.3302462238,0.0,1.0
2010-03-15,8.79,8.79,8.59,8.64,39800,6.48856508281279,6.48856508281279,6.34092992734493,6.37783871621189,53916.6973799304,0.0,1.0
2010-03-16,8.85,8.89,8.5,8.6,15100,6.53285562945315,6.56238266054673,6.27449410738439,6.34831168511832,20455.8324230389,0.0,1.0
2010-03-17,8.81,8.84,8.6,8.83,7700,6.50332859835958,6.52547387167976,6.34831168511832,6.51809211390637,10431.1198448609,0.0,1.0
2010-03-18,8.72,8.78,8.65,8.66,5700,6.43689277839904,6.4811833250394,6.38522047398529,6.39260223175868,7721.73806697495,0.0,1.0
2010-03-19,8.72,8.85,8.65,8.77,27700,6.43689277839904,6.53285562945315,6.38522047398529,6.47380156726601,37524.9376237204,0.0,1.0
2010-03-22,8.66,8.83,8.22,8.72,23100,6.39260223175868,6.51809211390637,6.06780488972937,6.43689277839904,31293.3595345827,0.0,1.0
2010-03-23,8.69,8.76,8.33,8.62,16100,6.41474750507886,6.46641980949261,6.1490042252367,6.36307520066511,21810.5233119819,0.0,1.0
2010-03-24,8.55,8.85,8.41,8.61,14400,6.31140289625135,6.53285562945315,6.20805828742385,6.35569344289171,19507.5488007788,0.0,1.0
2010-03-25,8.6,8.84,8.55,8.59,23100,6.34831168511832,6.52547387167976,6.31140289625135,6.34092992734493,31293.3595345827,0.0,1.0
2010-03-26,8.53,8.66,8.45,8.64,2800,6.29663938070456,6.39260223175868,6.23758531851742,6.37783871621189,3793.13448904033,0.0,1.0
2010-03-29,8.35,8.58,8.3,8.58,14800,6.16376774078348,6.33354816957153,6.12685895191652,6.33354816957153,20049.425156356,0.0,1.0
2010-03-30,8.65,8.66,8.35,8.38,10400,6.38522047398529,6.39260223175868,6.16376774078348,6.18591301410367,14088.7852450069,0.0,1.0
2010-03-31,8.31,8.55,8.31,8.5,55500,6.13424070968991,6.31140289625135,6.13424070968991,6.27449410738439,75185.344336335,0.0,1.0
2010-04-01,8.3,8.5,8.15,8.36,38200,6.12685895191652,6.27449410738439,6.01613258531562,6.17114949855688,51749.1919576216,0.0,1.0
2010-04-05,8.5,8.5,8.28,8.29,13000,6.27449410738439,6.27449410738439,6.11209543636973,6.11947719414312,17610.9815562586,0.0,1.0
2010-04-06,9.07,9.24,8.4,8.45,41900,6.69525430046781,6.8207441826155,6.20067652965045,6.23758531851742,56761.5482467106,0.0,1.0
2010-04-07,8.93,9.25,8.92,8.92,39300,6.5919096916403,6.82812594038889,6.58452793386691,6.58452793386691,53239.3519354589,0.0,1.0
2010-04-08,8.82,8.94,8.82,8.94,4800,6.51071035613297,6.59929144941369,6.51071035613297,6.59929144941369,6502.51626692628,0.0,1.0
2010-04-09,8.85,8.89,8.78,8.82,15900,6.53285562945315,6.56238266054673,6.4811833250394,6.51071035613297,21539.5851341933,0.0,1.0
2010-04-12,8.4,8.95,8.39,8.93,38000,6.20067652965045,6.60667320718709,6.19329477187706,6.5919096916403,51478.253779833,0.0,1.0
2010-04-13,8.45,8.49,8.36,8.4,13400,6.2597305918376,6.28936245262736,6.19305890506063,6.22269076585039,18088.6378956383,0.03,1.0
2010-04-14,8.65,8.65,8.52,8.52,14900,6.40788989578642,6.40788989578642,6.31158634821968,6.31158634821968,20113.4854212695,0.0,1.0
2010-04-15,8.68,8.84,8.58,8.64,8200,6.43011379137874,6.5486412345378,6.35603413940433,6.40048193058898,11069.1664734503,0.0,1.0
2010-04-16,8.64,8.75,8.42,8.69,28600,6.40048193058898,6.48196954776083,6.23750669624528,6.43752175657618,38607.092822034,0.0,1.0
2010-04-19,8.67,8.74,8.31,8.64,8800,6.4227058261813,6.47456158256339,6.15601907907343,6.40048193058898,11879.1054837028,0.0,1.0
2010-04-20,8.49,8.53,8.06,8.25,43600,6.28936245262736,6.31899431341713,5.9708199491374,6.11157128788878,58855.5680783456,0.0,1.0
2010-04-21,8.6,8.67,8.44,8.67,3500,6.37085006979921,6.4227058261813,6.25232262664016,6.4227058261813,4724.64422647269,0.0,1.0
2010-04-22,8.68,8.71,8.48,8.49,15700,6.43011379137874,6.45233768697106,6.28195448742992,6.28936245262736,21193.4041016061,0.0,1.0
2010-04-23,8.44,8.68,8.32,8.68,18300,6.25232262664016,6.43011379137874,6.16342704427087,6.43011379137874,24703.1398127001,0.0,1.0
2010-04-26,8.67,8.69,8.41,8.55,17500,6.4227058261813,6.43752175657618,6.23009873104783,6.33381024381201,23623.2211323635,0.0,1.0
2010-04-27,8.43,8.71,8.43,8.66,12300,6.24491466144272,6.45233768697106,6.24491466144272,6.41529786098386,16603.7497101755,0.0,1.0
2010-04-28,8.59,8.66,8.48,8.48,6000,6.36344210460177,6.41529786098386,6.28195448742992,6.28195448742992,8099.39010252462,0.0,1.0
2010-04-29,8.64,8.7,8.4,8.65,16700,6.40048193058898,6.44492972177362,6.22269076585039,6.40788989578642,22543.3024520268,0.0,1.0
2010-04-30,8.32,8.79,8.25,8.62,20600,6.16342704427087,6.51160140855059,6.11157128788878,6.38566600019409,27807.9060186678,0.0,1.0
2010-05-03,8.43,8.51,8.2,8.34,25100,6.24491466144272,6.30417838302224,6.07453146190157,6.17824297466575,33882.4485955613,0.0,1.0
2010-05-04,8.2,8.53,8.13,8.34,25100,6.07453146190157,6.31899431341713,6.02267570551949,6.17824297466575,33882.4485955613,0.0,1.0
2010-05-05,8.05,8.24,8.05,8.12,20400,5.96341198393996,6.10416332269134,5.96341198393996,6.01526774032205,27537.9263485837,0.0,1.0
2010-05-06,7.55,8.26,7.55,8.26,44100,5.59301372406791,6.11897925308622,5.59301372406791,6.11897925308622,59530.517253556,0.0,1.0
2010-05-07,7.73,7.99,7.7,7.84,53700,5.72635709762185,5.91896419275531,5.70413320202953,5.8078447147937,72489.5414175953,0.0,1.0
2010-05-10,8.3,8.3,7.94,8.0,22800,6.14861111387598,6.14861111387598,5.88192436676811,5.92637215795276,30777.6823895936,0.0,1.0
2010-05-11,8.4,8.43,8.23,8.23,7300,6.22269076585039,6.24491466144272,6.0967553574939,6.0967553574939,9854.25795807162,0.0,1.0
2010-05-12,8.73,8.73,8.29,8.42,34100,6.46715361736594,6.46715361736594,6.14120314867854,6.23750669624528,46031.5337493483,0.0,1.0
2010-05-13,8.69,8.69,8.43,8.67,8900,6.43752175657618,6.43752175657618,6.24491466144272,6.4227058261813,12014.0953187448,0.0,1.0
2010-05-14,8.33,8.63,8.16,8.63,19600,6.17083500946831,6.39307396539154,6.04489960111181,6.39307396539154,26458.0076682471,0.0,1.0
2010-05-17,8.42,8.47,8.16,8.38,15800,6.23750669624528,6.27454652223248,6.04489960111181,6.20787483545551,21328.3939366481,0.0,1.0
2010-05-18,8.24,8.49,8.23,8.45,16000,6.10416332269134,6.28936245262736,6.0967553574939,6.2597305918376,21598.3736067323,0.0,1.0
2010-05-19,8.12,8.36,8.08,8.24,14500,6.01526774032205,6.19305890506063,5.98563587953228,6.10416332269134,19573.5260811011,0.0,1.0
2010-05-20,7.88,8.16,7.85,8.01,20700,5.83747657558346,6.04489960111181,5.81525267999114,5.9337801231502,27942.8958537099,0.0,1.0
2010-05-21,7.74,7.94,7.7,7.81,38300,5.73376506281929,5.88192436676811,5.70413320202953,5.78562081920138,51701.1068211155,0.0,1.0
2010-05-24,7.6,7.95,7.6,7.76,18300,5.63005355005512,5.88933233196555,5.63005355005512,5.74858099321417,24703.1398127001,0.0,1.0
2010-05-25,7.35,7.7,7.32,7.56,31600,5.44485442011909,5.70413320202953,5.42263052452677,5.60042168926535,42656.7878732963,0.0,1.0
2010-05-26,7.22,7.69,7.2,7.4,28100,5.34855087255236,5.69672523683209,5.33373494215748,5.4818942461063,37932.1436468236,0.0,1.0
2010-05-27,7.58,7.72,7.2,7.4,16800,5.61523761966024,5.71894913242441,5.33373494215748,5.4818942461063,22678.2922870689,0.0,1.0
2010-05-28,7.37,7.54,7.1,7.52,17000,5.45967035051398,5.58560575887047,5.25965529018307,5.57078982847559,22948.2719571531,0.0,1.0
2010-06-01,6.93,7.61,6.93,7.13,28400,5.13371988182657,5.63746151525256,5.13371988182657,5.28187918577539,38337.1131519499,0.0,1.0
2010-06-02,7.35,7.35,7.0,7.0,28600,5.44485442011909,5.44485442011909,5.18557563820866,5.18557563820866,38607.092822034,0.0,1.0
2010-06-03,7.23,7.53,7.18,7.31,23400,5.3559588377498,5.57819779367303,5.3189190117626,5.41522255932933,31587.621399846,0.0,1.0
2010-06-04,7.07,7.25,7.02,7.04,38400,5.23743139459075,5.37077476814468,5.20039156860354,5.21520749899843,51836.0966561575,0.0,1.0
2010-06-07,7.05,7.15,7.02,7.12,51200,5.22261546419587,5.29669511617028,5.20039156860354,5.27447122057795,69114.7955415433,0.0,1.0
2010-06-08,7.01,7.13,6.92,7.1,80000,5.1929836034061,5.28187918577539,5.12631191662913,5.25965529018307,107991.868033662,0.0,1.0
2010-06-09,7.11,7.21,7.08,7.09,42300,5.26706325538051,5.34114290735492,5.24483935978819,5.25224732498563,57100.7002227986,0.0,1.0
2010-06-10,7.24,7.26,7.1,7.23,46000,5.36336680294724,5.37818273334213,5.25965529018307,5.3559588377498,62095.3241193554,0.0,1.0
2010-06-11,7.4,7.54,7.18,7.18,33800,5.4818942461063,5.58560575887047,5.3189190117626,5.3189190117626,45626.564244222,0.0,1.0
2010-06-14,7.41,7.8,7.32,7.48,133200,5.48930221130374,5.77821285400394,5.42263052452677,5.54115796768583,179806.460276046,0.0,1.0
2010-06-15,7.66,7.73,7.4,7.49,64400,5.67450134123976,5.72635709762185,5.4818942461063,5.54856593288327,86933.4537670976,0.0,1.0
2010-06-16,7.66,7.7,7.58,7.61,16000,5.67450134123976,5.70413320202953,5.61523761966024,5.63746151525256,21598.3736067323,0.0,1.0
2010-06-17,7.64,7.76,7.58,7.72,17000,5.65968541084488,5.74858099321417,5.61523761966024,5.71894913242441,22948.2719571531,0.0,1.0
2010-06-18,7.64,7.7,7.54,7.7,52400,5.65968541084488,5.70413320202953,5.58560575887047,5.70413320202953,70734.6735620483,0.0,1.0
2010-06-21,7.6,7.9,7.5,7.75,34300,5.63005355005512,5.85229250597835,5.55597389808071,5.74117302801673,46301.5134194324,0.0,1.0
2010-06-22,7.56,7.79,7.54,7.65,23900,5.60042168926535,5.7708048888065,5.58560575887047,5.66709337604232,32262.5705750564,0.0,1.0
2010-06-23,7.62,7.66,7.53,7.53,16600,5.64486948045,5.67450134123976,5.57819779367303,5.57819779367303,22408.3126169848,0.0,1.0
2010-06-24,7.39,7.65,7.39,7.53,53700,5.47448628090886,5.66709337604232,5.47448628090886,5.57819779367303,72489.5414175953,0.0,1.0
2010-06-25,7.31,7.71,7.16,7.44,1284600,5.41522255932933,5.71154116722697,5.30410308136772,5.51152610689606,1734079.42095052,0.0,1.0
2010-06-28,7.4,7.76,7.39,7.4,34600,5.4818942461063,5.74858099321417,5.47448628090886,5.4818942461063,46706.4829245586,0.0,1.0
2010-06-29,7.15,7.77,7.11,7.34,44800,5.29669511617028,5.75598895841161,5.26706325538051,5.43744645492165,60475.4460988504,0.0,1.0
2010-06-30,7.58,7.7,7.22,7.22,20300,5.61523761966024,5.70413320202953,5.34855087255236,5.34855087255236,27402.9365135416,0.0,1.0
2010-07-01,7.38,7.43,7.25,7.25,8600,5.46707831571142,5.50411814169862,5.37077476814468,5.37077476814468,11609.1258136186,0.0,1.0
2010-07-02,7.28,7.47,7.22,7.47,8900,5.39299866373701,5.53375000248839,5.34855087255236,5.53375000248839,12014.0953187448,0.0,1.0
2010-07-06,7.26,7.6,7.16,7.22,104700,5.37818273334213,5.63005355005512,5.30410308136772,5.34855087255236,141334.357289054,0.0,1.0
2010-07-07,7.42,7.47,7.3,7.34,13400,5.49671017650118,5.53375000248839,5.40781459413189,5.43744645492165,18088.6378956383,0.0,1.0
2010-07-08,7.32,7.61,7.31,7.48,19900,5.42263052452677,5.63746151525256,5.41522255932933,5.54115796768583,26862.9771733733,0.0,1.0
2010-07-09,7.43,7.55,7.26,7.55,15100,5.50411814169862,5.59301372406791,5.37818273334213,5.59301372406791,20383.4650913536,0.0,1.0
2010-07-12,7.64,7.68,7.28,7.3,24100,5.65968541084488,5.68931727163465,5.39299866373701,5.40781459413189,32532.5502451405,0.0,1.0
2010-07-13,7.54,7.63,7.53,7.6,15800,5.60782965446279,5.67476661320307,5.60039221460277,5.65245429362298,21243.8692579032,0.03,1.0
2010-07-14,7.46,7.56,7.39,7.54,28700,5.54833013558255,5.62270453418285,5.49626805656234,5.60782965446279,38588.5473229001,0.0,1.0
2010-07-15,7.39,7.46,7.38,7.44,3200,5.49626805656234,5.54833013558255,5.48883061670231,5.53345525586249,4302.555799069,0.0,1.0
2010-07-16,7.4,7.4,7.3,7.36,18000,5.50370549642237,5.50370549642237,5.42933109782207,5.47395573698225,24201.8763697631,0.0,1.0
2010-07-19,7.48,7.69,7.47,7.57,4600,5.56320501530261,5.71939125236325,5.55576757544258,5.63014197404289,6184.92396116169,0.0,1.0
2010-07-20,7.49,7.55,7.45,7.45,9700,5.57064245516264,5.61526709432283,5.54089269572252,5.54089269572252,13042.1222659279,0.0,1.0
2010-07-21,7.28,7.51,7.2,7.51,19200,5.41445621810201,5.5855173348827,5.35495669922177,5.5855173348827,25815.334794414,0.0,1.0
2010-07-22,7.34,7.6,7.3,7.3,6200,5.45908085726219,5.65245429362298,5.42933109782207,5.42933109782207,8336.20186069618,0.0,1.0
2010-07-23,7.57,7.7,7.32,7.37,96400,5.63014197404289,5.72682869222328,5.44420597754213,5.48139317684228,129614.493446954,0.0,1.0
2010-07-26,7.49,7.6,7.49,7.6,500,5.57064245516264,5.65245429362298,5.57064245516264,5.65245429362298,672.274343604532,0.0,1.0
2010-07-27,7.32,7.51,7.3,7.51,25700,5.44420597754213,5.5855173348827,5.42933109782207,5.5855173348827,34554.9012612729,0.0,1.0
2010-07-28,7.3,7.43,7.3,7.43,9000,5.42933109782207,5.52601781600246,5.42933109782207,5.52601781600246,12100.9381848816,0.0,1.0
2010-07-29,7.32,7.36,7.32,7.35,5600,5.44420597754213,5.47395573698225,5.44420597754213,5.46651829712222,7529.47264837075,0.0,1.0
2010-07-30,7.34,7.34,7.29,7.3,5400,5.45908085726219,5.45908085726219,5.42189365796204,5.42933109782207,7260.56291092894,0.0,1.0
2010-08-02,7.39,7.39,7.28,7.38,27200,5.49626805656234,5.49626805656234,5.41445621810201,5.48883061670231,36571.7242920865,0.0,1.0
2010-08-03,7.3,7.5,7.3,7.39,15300,5.42933109782207,5.57807989502267,5.42933109782207,5.49626805656234,20571.5949142986,0.0,1.0
2010-08-04,7.3,7.5,7.3,7.5,13600,5.42933109782207,5.57807989502267,5.42933109782207,5.57807989502267,18285.8621460432,0.0,1.0
2010-08-05,7.31,7.34,7.3,7.3,1400,5.4367685376821,5.45908085726219,5.42933109782207,5.42933109782207,1882.36816209269,0.0,1.0
2010-08-06,7.38,7.38,7.28,7.28,3600,5.48883061670231,5.48883061670231,5.41445621810201,5.41445621810201,4840.37527395263,0.0,1.0
2010-08-09,7.36,7.49,7.32,7.35,1900,5.47395573698225,5.57064245516264,5.44420597754213,5.46651829712222,2554.64250569722,0.0,1.0
2010-08-10,7.35,7.49,7.31,7.36,13400,5.46651829712222,5.57064245516264,5.4367685376821,5.47395573698225,18016.9524086014,0.0,1.0
2010-08-11,7.13,7.34,7.13,7.34,20700,5.30289462020156,5.45908085726219,5.30289462020156,5.45908085726219,27832.1578252276,0.0,1.0
2010-08-12,7.18,7.27,7.15,7.15,17400,5.34008181950171,5.40701877824198,5.31776949992162,5.31776949992162,23395.1471574377,0.0,1.0
2010-08-13,7.32,7.35,7.32,7.35,4000,5.44420597754213,5.46651829712222,5.44420597754213,5.46651829712222,5378.19474883625,0.0,1.0
2010-08-16,7.39,7.48,7.35,7.35,22800,5.49626805656234,5.56320501530261,5.46651829712222,5.46651829712222,30655.7100683666,0.0,1.0
2010-08-17,7.35,7.46,7.31,7.42,14500,5.46651829712222,5.54833013558255,5.4367685376821,5.51858037614243,19495.9559645314,0.0,1.0
2010-08-18,7.35,7.35,7.26,7.35,14100,5.46651829712222,5.46651829712222,5.39958133838195,5.46651829712222,18958.1364896478,0.0,1.0
2010-08-19,7.28,7.3,7.25,7.26,17100,5.41445621810201,5.42933109782207,5.39214389852192,5.39958133838195,22991.782551275,0.0,1.0
2010-08-20,7.38,7.47,7.26,7.26,16300,5.48883061670231,5.55576757544258,5.39958133838195,5.39958133838195,21916.1436015077,0.0,1.0
2010-08-23,7.33,7.43,7.25,7.36,10400,5.45164341740216,5.52601781600246,5.39214389852192,5.47395573698225,13983.3063469742,0.0,1.0
2010-08-24,7.33,7.45,7.25,7.39,14400,5.45164341740216,5.54089269572252,5.39214389852192,5.49626805656234,19361.5010958105,0.0,1.0
2010-08-25,7.25,7.33,7.25,7.27,9500,5.39214389852192,5.45164341740216,5.39214389852192,5.40701877824198,12773.2125284861,0.0,1.0
2010-08-26,7.22,7.27,7.2,7.22,3600,5.36983157894183,5.40701877824198,5.35495669922177,5.36983157894183,4840.37527395262,0.0,1.0
2010-08-27,7.34,7.38,7.15,7.21,14400,5.45908085726219,5.48883061670231,5.31776949992162,5.3623941390818,19361.5010958105,0.0,1.0
2010-08-30,7.3,7.37,7.25,7.37,1400,5.42933109782207,5.48139317684228,5.39214389852192,5.48139317684228,1882.36816209269,0.0,1.0
2010-08-31,7.33,7.33,7.27,7.3,3600,5.45164341740216,5.45164341740216,5.40701877824198,5.42933109782207,4840.37527395262,0.0,1.0
2010-09-01,7.38,7.38,7.25,7.33,14300,5.48883061670231,5.48883061670231,5.39214389852192,5.45164341740216,19227.0462270896,0.0,1.0
2010-09-02,7.43,7.45,7.25,7.3,17200,5.52601781600246,5.54089269572252,5.39214389852192,5.42933109782207,23126.2374199959,0.0,1.0
2010-09-03,7.42,7.5,7.4,7.45,11900,5.51858037614243,5.57807989502267,5.50370549642237,5.54089269572252,16000.1293777878,0.0,1.0
2010-09-07,7.4,7.49,7.29,7.36,18500,5.50370549642237,5.57064245516264,5.42189365796204,5.47395573698225,24874.1507133677,0.0,1.0
2010-09-08,7.4,7.42,7.4,7.42,1700,5.50370549642237,5.51858037614243,5.50370549642237,5.51858037614243,2285.73276825541,0.0,1.0
2010-09-09,7.41,7.47,7.4,7.41,3400,5.5111429362824,5.55576757544258,5.50370549642237,5.5111429362824,4571.46553651081,0.0,1.0
2010-09-10,7.41,7.41,7.41,7.41,0,5.5111429362824,5.5111429362824,5.5111429362824,5.5111429362824,0,0.0,1.0
2010-09-13,7.54,7.54,7.43,7.48,24800,5.60782965446279,5.60782965446279,5.52601781600246,5.56320501530261,33344.8074427848,0.0,1.0
2010-09-14,7.48,7.52,7.45,7.52,900,5.56320501530261,5.59295477474273,5.54089269572252,5.59295477474273,1210.09381848816,0.0,1.0
2010-09-15,7.45,7.52,7.45,7.5,4200,5.54089269572252,5.59295477474273,5.54089269572252,5.57807989502267,5647.10448627806,0.0,1.0
2010-09-16,7.46,7.54,7.45,7.51,15300,5.54833013558255,5.60782965446279,5.54089269572252,5.5855173348827,20571.5949142987,0.0,1.0
2010-09-17,7.53,7.54,7.45,7.5,14100,5.60039221460277,5.60782965446279,5.54089269572252,5.57807989502267,18958.1364896478,0.0,1.0
2010-09-20,7.45,7.5,7.45,7.5,1000,5.54089269572252,5.57807989502267,5.54089269572252,5.57807989502267,1344.54868720906,0.0,1.0
2010-09-21,7.53,7.53,7.45,7.45,3500,5.60039221460277,5.60039221460277,5.54089269572252,5.54089269572252,4705.92040523171,0.0,1.0
2010-09-22,7.5,7.55,7.35,7.49,52700,5.57807989502267,5.61526709432283,5.46651829712222,5.57064245516264,70857.7158159176,0.0,1.0
2010-09-23,7.59,7.65,7.5,7.56,7200,5.64501685376295,5.68964149292313,5.57807989502267,5.62270453418285,9680.75054790524,0.0,1.0
2010-09-24,7.52,7.63,7.52,7.63,5900,5.59295477474273,5.67476661320307,5.59295477474273,5.67476661320307,7932.83725453347,0.0,1.0
2010-09-27,7.7,7.71,7.54,7.6,8400,5.72682869222328,5.73426613208331,5.60782965446279,5.65245429362298,11294.2089725561,0.0,1.0
2010-09-28,7.66,7.74,7.64,7.7,6200,5.69707893278316,5.7565784516634,5.6822040530631,5.72682869222328,8336.20186069618,0.0,1.0
2010-09-29,7.58,7.72,7.58,7.7,19300,5.63757941390292,5.74170357194334,5.63757941390292,5.72682869222328,25949.7896631349,0.0,1.0
2010-09-30,7.69,7.74,7.6,7.64,9600,5.71939125236325,5.7565784516634,5.65245429362298,5.6822040530631,12907.667397207,0.0,1.0
2010-10-01,7.68,7.75,7.61,7.66,19300,5.71195381250322,5.76401589152343,5.65989173348301,5.69707893278316,25949.7896631349,0.0,1.0
2010-10-04,7.66,7.7,7.61,7.7,6400,5.69707893278316,5.72682869222328,5.65989173348301,5.72682869222328,8605.111598138,0.0,1.0
2010-10-05,7.61,7.7,7.61,7.66,6900,5.65989173348301,5.72682869222328,5.65989173348301,5.69707893278316,9277.38594174252,0.0,1.0
2010-10-06,7.62,7.75,7.62,7.75,2600,5.66732917334304,5.76401589152343,5.66732917334304,5.76401589152343,3495.82658674356,0.0,1.0
2010-10-07,7.59,7.77,7.59,7.62,8500,5.64501685376295,5.77889077124349,5.64501685376295,5.66732917334304,11428.663841277,0.0,1.0
2010-10-08,7.6,7.68,7.58,7.68,4000,5.65245429362298,5.71195381250322,5.63757941390292,5.71195381250322,5378.19474883624,0.0,1.0
2010-10-11,7.53,7.58,7.51,7.58,12000,5.60039221460277,5.63757941390292,5.5855173348827,5.63757941390292,16134.5842465087,0.0,1.0
2010-10-12,7.64,7.72,7.63,7.66,6200,5.6822040530631,5.74170357194334,5.67476661320307,5.69707893278316,8336.20186069618,0.0,1.0
2010-10-13,7.7,7.72,7.61,7.65,9200,5.74914101180337,5.76407384560026,5.68194325971736,5.71180892731114,12321.8407505679,0.03,1.0
2010-10-14,7.77,7.77,7.64,7.7,6600,5.80140593009249,5.80140593009249,5.70434251041269,5.74914101180337,8839.58140801611,0.0,1.0
2010-10-15,7.68,7.77,7.64,7.75,18400,5.73420817800648,5.80140593009249,5.70434251041269,5.7864730962956,24643.6815011358,0.0,1.0
2010-10-18,7.64,7.65,7.55,7.65,23300,5.70434251041269,5.71180892731114,5.63714475832668,5.71180892731114,31206.4010313296,0.0,1.0
2010-10-19,7.65,7.75,7.62,7.62,1100,5.71180892731114,5.7864730962956,5.6894096766158,5.6894096766158,1473.26356800269,0.0,1.0
2010-10-20,7.84,7.94,7.68,7.78,146900,5.85367084838161,5.92833501736607,5.73420817800648,5.80887234699094,196747.652854177,0.0,1.0
2010-10-21,7.89,7.95,7.68,7.93,6000,5.89100293287384,5.93580143426452,5.73420817800648,5.92086860046763,8035.98309819647,0.0,1.0
2010-10-22,7.88,7.89,7.83,7.88,2200,5.8835365159754,5.89100293287384,5.84620443148317,5.8835365159754,2946.52713600537,0.0,1.0
2010-10-25,7.76,7.82,7.76,7.82,1200,5.79393951319404,5.83873801458472,5.79393951319404,5.83873801458472,1607.19661963929,0.0,1.0
2010-10-26,7.76,7.76,7.71,7.74,5200,5.79393951319404,5.79393951319404,5.75660742870182,5.77900667939715,6964.51868510361,0.0,1.0
2010-10-27,7.67,7.9,7.58,7.71,4600,5.72674176110803,5.89846934977229,5.65954400902202,5.75660742870182,6160.92037528396,0.0,1.0
2010-10-28,7.57,7.88,7.57,7.7,10100,5.65207759212357,5.8835365159754,5.65207759212357,5.74914101180337,13527.2382152974,0.0,1.0
2010-10-29,7.57,7.68,7.57,7.68,2200,5.65207759212357,5.73420817800648,5.65207759212357,5.73420817800648,2946.52713600537,0.0,1.0
2010-11-01,7.72,7.76,7.7,7.76,10400,5.76407384560026,5.79393951319404,5.74914101180337,5.79393951319404,13929.0373702072,0.0,1.0
2010-11-02,7.77,7.82,7.71,7.82,4600,5.80140593009249,5.83873801458472,5.75660742870182,5.83873801458472,6160.92037528396,0.0,1.0
2010-11-03,7.72,7.85,7.67,7.68,3000,5.76407384560026,5.86113726528006,5.72674176110803,5.73420817800648,4017.99154909823,0.0,1.0
2010-11-04,7.77,7.8,7.66,7.79,23100,5.80140593009249,5.82380518078783,5.71927534420959,5.81633876388938,30938.5349280564,0.0,1.0
2010-11-05,8.01,8.1,7.82,7.82,27700,5.98059993565519,6.04779768774121,5.83873801458472,5.83873801458472,37099.4553033404,0.0,1.0
2010-11-08,8.07,8.13,8.0,8.0,10800,6.02539843704587,6.07019693843654,5.97313351875675,5.97313351875675,14464.7695767536,0.0,1.0
2010-11-09,7.94,8.09,7.94,8.05,14600,5.92833501736607,6.04033127084276,5.92833501736607,6.01046560324898,19554.2255389447,0.0,1.0
2010-11-10,8.07,8.07,7.92,7.93,11300,6.02539843704587,6.02539843704587,5.91340218356918,5.92086860046763,15134.4348349367,0.0,1.0
2010-11-11,8.05,8.08,8.01,8.01,4400,6.01046560324898,6.03286485394431,5.98059993565519,5.98059993565519,5893.05427201074,0.0,1.0
2010-11-12,8.0,8.07,7.93,7.93,4100,5.97313351875675,6.02539843704587,5.92086860046763,5.92086860046763,5491.25511710092,0.0,1.0
2010-11-15,7.97,8.07,7.92,8.05,8000,5.95073426806141,6.02539843704587,5.91340218356918,6.01046560324898,10714.6441309286,0.0,1.0
2010-11-16,8.0,8.1,7.97,8.0,33600,5.97313351875675,6.04779768774121,5.95073426806141,5.97313351875675,45001.5053499002,0.0,1.0
2010-11-17,7.96,7.99,7.94,7.97,21800,5.94326785116296,5.9656671018583,5.92833501736607,5.95073426806141,29197.4052567805,0.0,1.0
2010-11-18,7.91,7.99,7.88,7.95,15000,5.90593576667073,5.9656671018583,5.8835365159754,5.93580143426452,20089.9577454912,0.0,1.0
2010-11-19,8.1,8.1,7.89,7.91,7800,6.04779768774121,6.04779768774121,5.89100293287384,5.90593576667073,10446.7780276554,0.0,1.0
2010-11-22,7.91,8.03,7.79,7.95,15300,5.90593576667073,5.99553276945208,5.81633876388938,5.93580143426452,20491.756900401,0.0,1.0
2010-11-23,7.82,7.89,7.8,7.8,19400,5.83873801458472,5.89100293287384,5.82380518078783,5.82380518078783,25983.0120175019,0.0,1.0
2010-11-24,7.97,8.1,7.81,7.81,40400,5.95073426806141,6.04779768774121,5.83127159768627,5.83127159768627,54108.9528611895,0.0,1.0
2010-11-26,7.98,8.02,7.98,8.02,2900,5.95820068495986,5.98806635255364,5.95820068495986,5.98806635255364,3884.05849746162,0.0,1.0
2010-11-29,7.9,7.98,7.9,7.98,500,5.89846934977229,5.95820068495986,5.89846934977229,5.95820068495986,669.665258183039,0.0,1.0
2010-11-30,7.85,7.9,7.83,7.9,8600,5.86113726528006,5.89846934977229,5.84620443148317,5.89846934977229,11518.2424407483,0.0,1.0
2010-12-01,7.74,7.85,7.74,7.85,10300,5.77900667939715,5.86113726528006,5.77900667939715,5.86113726528006,13795.1043185706,0.0,1.0
2010-12-02,7.75,7.8,7.75,7.78,10500,5.7864730962956,5.82380518078783,5.7864730962956,5.80887234699094,14062.9704218438,0.0,1.0
2010-12-03,7.73,7.84,7.72,7.83,11900,5.77154026249871,5.85367084838161,5.76407384560026,5.84620443148317,15938.0331447563,0.0,1.0
2010-12-06,7.59,7.76,7.5,7.76,21300,5.66701042592046,5.79393951319404,5.59981267383445,5.79393951319404,28527.7399985975,0.0,1.0
2010-12-07,7.48,7.59,7.47,7.59,39100,5.58487984003756,5.66701042592046,5.57741342313911,5.66701042592046,52367.8231899136,0.0,1.0
2010-12-08,7.41,7.5,7.32,7.48,14800,5.53261492174844,5.59981267383445,5.46541716966242,5.58487984003756,19822.0916422179,0.0,1.0
2010-12-09,7.45,7.5,7.41,7.49,18100,5.56248058934222,5.59981267383445,5.53261492174844,5.592346256936,24241.882346226,0.0,1.0
2010-12-10,7.4,7.44,7.4,7.44,300,5.52514850484999,5.55501417244377,5.52514850484999,5.55501417244377,401.799154909823,0.0,1.0
2010-12-13,7.42,7.47,7.4,7.47,10300,5.54008133864688,5.57741342313911,5.52514850484999,5.57741342313911,13795.1043185706,0.0,1.0
2010-12-14,7.35,7.49,7.35,7.49,12300,5.48781642035776,5.592346256936,5.48781642035776,5.592346256936,16473.7653513028,0.0,1.0
2010-12-15,7.29,7.4,7.26,7.39,16300,5.44301791896709,5.52514850484999,5.42061866827175,5.51768208795154,21831.087416767,0.0,1.0
2010-12-16,7.34,7.41,7.31,7.35,89000,5.48035000345932,5.53261492174844,5.45795075276398,5.48781642035776,119200.415956581,0.0,1.0
2010-12-17,7.57,7.6,7.35,7.35,48800,5.65207759212357,5.67447684281891,5.48781642035776,5.48781642035776,65359.3291986646,0.0,1.0
2010-12-20,7.53,7.65,7.51,7.51,29200,5.62221192452979,5.71180892731114,5.6072790907329,5.6072790907329,39108.4510778895,0.0,1.0
2010-12-21,7.6,7.6,7.5,7.5,15700,5.67447684281891,5.67447684281891,5.59981267383445,5.59981267383445,21027.4891069474,0.0,1.0
2010-12-22,7.59,7.7,7.5,7.61,32200,5.66701042592046,5.74914101180337,5.59981267383445,5.68194325971736,43126.4426269877,0.0,1.0
2010-12-23,7.78,7.83,7.6,7.7,18600,5.80887234699094,5.84620443148317,5.67447684281891,5.74914101180337,24911.547604409,0.0,1.0
2010-12-27,7.88,7.97,7.6,7.76,20700,5.8835365159754,5.95073426806141,5.67447684281891,5.79393951319404,27724.1416887778,0.0,1.0
2010-12-28,8.04,8.1,7.82,7.98,35700,6.00299918635053,6.04779768774121,5.83873801458472,5.95820068495986,47814.099434269,0.0,1.0
2010-12-29,8.05,8.09,7.89,8.0,30000,6.01046560324898,6.04033127084276,5.89100293287384,5.97313351875675,40179.9154909823,0.0,1.0
2010-12-30,8.11,8.2,8.1,8.1,9400,6.05526410463965,6.12246185672567,6.04779768774121,6.04779768774121,12589.7068538411,0.0,1.0
2010-12-31,8.15,8.2,8.12,8.17,14100,6.08512977223344,6.12246185672567,6.0627305215381,6.10006260603033,18884.5602807617,0.0,1.0
2011-01-03,7.86,8.29,7.86,8.16,26500,5.8686036821785,6.18965960881168,5.8686036821785,6.09259618913188,35492.2586837011,0.0,1.0
2011-01-04,8.09,8.27,8.0,8.0,12100,6.04033127084276,6.17472677501479,5.97313351875675,5.97313351875675,16205.8992480295,0.0,1.0
2011-01-05,8.3,8.32,8.13,8.13,20700,6.19712602571013,6.21205885950702,6.07019693843654,6.07019693843654,27724.1416887778,0.0,1.0
2011-01-06,8.57,8.61,8.38,8.38,9200,6.39871928196817,6.42858494956195,6.25685736089769,6.25685736089769,12321.8407505679,0.0,1.0
2011-01-07,8.86,9.0,8.51,8.51,53200,6.6152453720231,6.71977520860134,6.35392078057749,6.35392078057749,71252.3834706753,0.0,1.0
2011-01-10,8.61,8.73,8.32,8.33,5500,6.42858494956195,6.5181819523433,6.21205885950702,6.21952527640546,7366.31784001343,0.0,1.0
2011-01-11,8.51,8.65,8.49,8.55,4900,6.37632003127283,6.48121836316216,6.36133455528864,6.40629098324121,6539.6654803219,0.03,1.0
2011-01-12,8.59,8.67,8.51,8.67,4700,6.43626193520959,6.49620383914635,6.37632003127283,6.49620383914635,6272.74035867611,0.0,1.0
2011-01-13,8.5,8.69,8.5,8.69,3700,6.36882729328073,6.51118931513054,6.36882729328073,6.51118931513054,4938.11475044715,0.0,1.0
2011-01-14,8.7,8.72,8.5,8.5,6900,6.51868205312263,6.53366752910682,6.36882729328073,6.36882729328073,9208.91669677983,0.0,1.0
2011-01-18,8.85,8.95,8.65,8.65,5100,6.63107312300406,6.70600050292501,6.48121836316216,6.48121836316216,6806.59060196769,0.0,1.0
2011-01-19,8.55,8.97,8.55,8.97,23200,6.40629098324121,6.7209859789092,6.40629098324121,6.7209859789092,30963.3141109119,0.0,1.0
2011-01-20,8.61,8.75,8.21,8.55,10700,6.45124741119378,6.55614574308311,6.15153789150998,6.40629098324121,14280.4940080499,0.0,1.0
2011-01-21,8.67,8.92,8.56,8.59,3900,6.49620383914635,6.68352228894872,6.4137837212333,6.43626193520959,5205.03987209294,0.0,1.0
2011-01-24,8.55,8.62,8.43,8.61,9800,6.40629098324121,6.45874014918587,6.31637812733607,6.45124741119378,13079.3309606438,0.0,1.0
2011-01-25,8.65,8.66,8.45,8.51,11500,6.48121836316216,6.48871110115425,6.33136360332026,6.37632003127283,15348.194494633,0.0,1.0
2011-01-26,8.71,8.71,8.55,8.6,4700,6.52617479111473,6.52617479111473,6.40629098324121,6.44375467320168,6272.74035867611,0.0,1.0
2011-01-27,8.75,8.75,8.65,8.67,14200,6.55614574308311,6.55614574308311,6.48121836316216,6.49620383914635,18951.6836368512,0.0,1.0
2011-01-28,8.7,8.75,8.58,8.74,5500,6.51868205312263,6.55614574308311,6.42876919721749,6.54865300509101,7340.44084525928,0.0,1.0
2011-01-31,9.0,9.0,8.75,8.75,3300,6.74346419288548,6.74346419288548,6.55614574308311,6.55614574308311,4404.26450715557,0.0,1.0
2011-02-01,8.93,9.0,8.89,8.99,14600,6.69101502694082,6.74346419288548,6.66104407497244,6.73597145489339,19485.5338801428,0.0,1.0
2011-02-02,8.98,9.0,8.91,8.99,10700,6.72847871690129,6.74346419288548,6.67602955095663,6.73597145489339,14280.4940080499,0.0,1.0
2011-02-03,8.94,8.95,8.9,8.95,2400,6.69850776493291,6.70600050292501,6.66853681296453,6.70600050292501,3203.10145974951,0.0,1.0
2011-02-04,8.93,8.97,8.91,8.91,1300,6.69101502694082,6.7209859789092,6.67602955095663,6.67602955095663,1735.01329069765,0.0,1.0
2011-02-07,9.05,9.44,8.91,9.0,28700,6.78092788284596,7.07314466453766,6.67602955095663,6.74346419288548,38303.7549561711,0.0,1.0
2011-02-08,8.96,9.0,8.96,9.0,1100,6.7134932409171,6.74346419288548,6.7134932409171,6.74346419288548,1468.08816905186,0.0,1.0
2011-02-09,9.13,9.15,8.97,9.0,21300,6.84086978678272,6.85585526276691,6.7209859789092,6.74346419288548,28427.5254552768,0.0,1.0
2011-02-10,9.05,9.14,9.05,9.13,19400,6.78092788284596,6.84836252477481,6.78092788284596,6.84086978678272,25891.7367996418,0.0,1.0
2011-02-11,9.08,9.14,9.05,9.05,23800,6.80340609682224,6.84836252477481,6.78092788284596,6.78092788284596,31764.0894758493,0.0,1.0
2011-02-14,9.07,9.13,9.05,9.05,22200,6.79591335883015,6.84086978678272,6.78092788284596,6.78092788284596,29628.6885026829,0.0,1.0
2011-02-15,9.2,9.29,9.07,9.07,38800,6.89331895272738,6.96075359465623,6.79591335883015,6.79591335883015,51783.4735992837,0.0,1.0
2011-02-16,9.22,9.26,9.09,9.26,4800,6.90830442871157,6.93827538067995,6.81089883481434,6.93827538067995,6406.20291949901,0.0,1.0
2011-02-17,9.13,9.25,9.13,9.2,2200,6.84086978678272,6.93078264268786,6.84086978678272,6.89331895272738,2936.17633810371,0.0,1.0
2011-02-18,9.2,9.23,9.16,9.21,4500,6.89331895272738,6.91579716670367,6.863348000759,6.90081169071948,6005.81523703032,0.0,1.0
2011-02-22,9.15,9.15,9.05,9.12,5900,6.85585526276691,6.85585526276691,6.78092788284596,6.83337704879062,7874.29108855086,0.0,1.0
2011-02-23,9.12,9.14,9.1,9.1,3800,6.83337704879062,6.84836252477481,6.81839157280643,6.81839157280643,5071.57731127005,0.0,1.0
2011-02-24,9.05,9.2,9.05,9.19,3200,6.78092788284596,6.89331895272738,6.78092788284596,6.88582621473529,4270.80194633267,0.0,1.0
2011-02-25,9.14,9.19,9.1,9.15,13400,6.84836252477481,6.88582621473529,6.81839157280643,6.85585526276691,17883.9831502681,0.0,1.0
2011-02-28,9.18,9.19,9.07,9.07,3300,6.87833347674319,6.88582621473529,6.79591335883015,6.79591335883015,4404.26450715557,0.0,1.0
2011-03-01,9.11,9.18,9.11,9.15,7700,6.82588431079853,6.87833347674319,6.82588431079853,6.85585526276691,10276.617183363,0.0,1.0
2011-03-02,9.12,9.15,9.11,9.15,3200,6.83337704879062,6.85585526276691,6.82588431079853,6.85585526276691,4270.80194633267,0.0,1.0
2011-03-03,9.09,9.15,9.07,9.15,15200,6.81089883481434,6.85585526276691,6.79591335883015,6.85585526276691,20286.3092450802,0.0,1.0
2011-03-04,9.08,9.16,9.08,9.1,12500,6.80340609682224,6.863348000759,6.80340609682224,6.81839157280643,16682.820102862,0.0,1.0
2011-03-07,9.05,9.1,9.03,9.08,39000,6.78092788284596,6.81839157280643,6.76594240686177,6.80340609682224,52050.3987209294,0.0,1.0
2011-03-08,9.12,9.13,9.03,9.03,19100,6.83337704879062,6.84086978678272,6.76594240686177,6.76594240686177,25491.3491171731,0.0,1.0
2011-03-09,9.16,9.19,9.12,9.16,16500,6.863348000759,6.88582621473529,6.83337704879062,6.863348000759,22021.3225357778,0.0,1.0
2011-03-10,9.18,9.19,9.11,9.12,8000,6.87833347674319,6.88582621473529,6.82588431079853,6.83337704879062,10677.0048658317,0.0,1.0
2011-03-11,9.16,9.24,9.14,9.2,15600,6.863348000759,6.92328990469576,6.84836252477481,6.89331895272738,20820.1594883718,0.0,1.0
2011-03-14,9.14,9.15,9.09,9.1,12100,6.84836252477481,6.85585526276691,6.81089883481434,6.81839157280643,16148.9698595704,0.0,1.0
2011-03-15,9.16,9.16,9.09,9.14,25200,6.863348000759,6.863348000759,6.81089883481434,6.84836252477481,33632.5653273698,0.0,1.0
2011-03-16,9.11,9.14,9.03,9.03,5900,6.82588431079853,6.84836252477481,6.76594240686177,6.76594240686177,7874.29108855086,0.0,1.0
2011-03-17,9.06,9.12,9.06,9.11,1000,6.78842062083805,6.83337704879062,6.78842062083805,6.82588431079853,1334.62560822896,0.0,1.0
2011-03-18,9.14,9.14,9.06,9.1,7500,6.84836252477481,6.84836252477481,6.78842062083805,6.81839157280643,10009.6920617172,0.0,1.0
2011-03-21,9.09,9.15,9.0,9.15,9900,6.81089883481434,6.85585526276691,6.74346419288548,6.85585526276691,13212.7935214667,0.0,1.0
2011-03-22,9.11,9.11,9.0,9.04,7000,6.82588431079853,6.82588431079853,6.74346419288548,6.77343514485386,9342.37925760272,0.0,1.0
2011-03-23,9.44,9.75,9.12,9.12,34200,7.07314466453766,7.3054195422926,6.83337704879062,6.83337704879062,45644.1958014304,0.0,1.0
2011-03-24,9.19,9.5,9.15,9.38,28700,6.88582621473529,7.11810109249023,6.85585526276691,7.02818823658509,38303.7549561711,0.0,1.0
2011-03-25,9.4,9.5,9.27,9.27,7400,7.04317371256928,7.11810109249023,6.94576811867205,6.94576811867205,9876.22950089431,0.0,1.0
2011-03-28,9.4,10.0,9.4,10.0,6300,7.04317371256928,7.49273799209498,7.04317371256928,7.49273799209498,8408.14133184245,0.0,1.0
2011-03-29,9.46,9.5,9.43,9.49,6400,7.08813014052185,7.11810109249023,7.06565192654557,7.11060835449814,8541.60389266535,0.0,1.0
2011-03-30,9.55,9.55,9.45,9.45,3800,7.15556478245071,7.15556478245071,7.08063740252975,7.08063740252975,5071.57731127005,0.0,1.0
2011-03-31,9.59,9.61,9.55,9.55,4700,7.18553573441909,7.20052121040327,7.15556478245071,7.15556478245071,6272.74035867611,0.0,1.0
2011-04-01,9.59,9.59,9.38,9.39,2900,7.18553573441909,7.18553573441909,7.02818823658509,7.03568097457719,3870.41426386398,0.0,1.0
2011-04-04,9.54,9.63,9.5,9.63,9400,7.14807204445861,7.21550668638747,7.11810109249023,7.21550668638747,12545.4807173522,0.0,1.0
2011-04-05,9.65,9.7,9.45,9.56,8800,7.23049216237166,7.26795585233213,7.08063740252975,7.1630575204428,11744.7053524148,0.0,1.0
2011-04-06,9.65,9.69,9.5,9.65,28000,7.23049216237166,7.26046311434003,7.11810109249023,7.23049216237166,37369.5170304109,0.0,1.0
2011-04-07,9.69,9.7,9.61,9.65,13000,7.26046311434003,7.26795585233213,7.20052121040327,7.23049216237166,17350.1329069765,0.0,1.0
2011-04-08,9.83,10.04,9.69,9.7,48400,7.36536144622936,7.52270894406336,7.26046311434003,7.26795585233213,64595.8794382817,0.0,1.0
2011-04-11,9.85,9.9,9.62,9.62,6900,7.38034692221355,7.41781061217403,7.20801394839537,7.20801394839537,9208.91669677983,0.0,1.0
2011-04-12,9.9,9.9,9.79,9.8,11200,7.44028882615031,7.44028882615031,7.3576189503042,7.36513439356294,14902.6472749675,0.03,1.0
2011-04-13,9.77,9.99,9.77,9.94,8600,7.34258806378672,7.50792781547895,7.34258806378672,7.47035059918526,11443.1041575643,0.0,1.0
2011-04-14,9.85,9.9,9.79,9.82,9600,7.40271160985662,7.44028882615031,7.3576189503042,7.38016528008041,12773.6976642579,0.0,1.0
2011-04-15,9.71,9.9,9.56,9.87,63100,7.2974954042343,7.44028882615031,7.18476375535323,7.4177424963741,83960.4502723614,0.0,1.0
2011-04-18,9.81,9.81,9.69,9.75,5200,7.37264983682167,7.37264983682167,7.28246451771682,7.32755717726925,6919.08623480634,0.0,1.0
2011-04-19,9.92,9.98,9.8,9.82,11200,7.45531971266779,7.50041237222022,7.36513439356294,7.38016528008041,14902.6472749675,0.0,1.0
2011-04-20,9.95,9.98,9.8,9.98,22700,7.477866042444,7.50041237222022,7.36513439356294,7.50041237222022,30204.472601943,0.0,1.0
2011-04-21,9.88,9.94,9.78,9.92,5700,7.42525793963284,7.47035059918526,7.35010350704546,7.45531971266779,7584.38298815309,0.0,1.0
2011-04-25,9.85,9.86,9.73,9.86,9200,7.40271160985662,7.41022705311536,7.31252629075177,7.41022705311536,12241.4602615804,0.0,1.0
2011-04-26,9.51,9.85,9.51,9.85,12100,7.14718653905954,7.40271160985662,7.14718653905954,7.40271160985662,16100.1814309917,0.0,1.0
2011-04-27,9.76,9.84,9.52,9.77,15000,7.33507262052799,7.39519616659789,7.15470198231828,7.34258806378672,19958.9026004029,0.0,1.0
2011-04-28,9.69,9.75,9.52,9.65,9900,7.28246451771682,7.32755717726925,7.15470198231828,7.25240274468187,13172.8757162659,0.0,1.0
2011-04-29,9.58,9.74,9.49,9.66,7200,7.19979464187071,7.32004173401051,7.13215565254207,7.25991818794061,9580.27324819338,0.0,1.0
2011-05-02,9.57,9.74,9.52,9.74,9500,7.19227919861197,7.32004173401051,7.15470198231828,7.32004173401051,12640.6383135885,0.0,1.0
2011-05-03,9.6,9.65,9.52,9.6,14000,7.21482552838818,7.25240274468187,7.15470198231828,7.21482552838818,18628.3090937094,0.0,1.0
2011-05-04,9.63,9.67,9.5,9.64,16100,7.2373718581644,7.26743363119935,7.13967109580081,7.24488730142313,21422.5554577657,0.0,1.0
2011-05-05,9.74,9.75,9.59,9.59,15100,7.32004173401051,7.32755717726925,7.20731008512944,7.20731008512944,20091.9619510722,0.0,1.0
2011-05-06,9.84,9.9,9.72,9.79,14000,7.39519616659789,7.44028882615031,7.30501084749304,7.3576189503042,18628.3090937094,0.0,1.0
2011-05-09,9.9,9.9,9.72,9.83,9700,7.44028882615031,7.44028882615031,7.30501084749304,7.38768072333915,12906.7570149272,0.0,1.0
2011-05-10,9.93,9.95,9.81,9.92,7700,7.46283515592653,7.477866042444,7.37264983682167,7.45531971266779,10245.5700015401,0.0,1.0
2011-05-11,9.9,9.98,9.87,9.89,10200,7.44028882615031,7.50041237222022,7.4177424963741,7.43277338289158,13572.053768274,0.0,1.0
2011-05-12,10.0,10.2,9.85,9.93,26900,7.51544325873769,7.66575212391244,7.40271160985662,7.46283515592653,35792.9653300558,0.0,1.0
2011-05-13,9.96,10.04,9.94,10.04,13000,7.48538148570274,7.54550503177264,7.47035059918526,7.54550503177264,17297.7155870158,0.0,1.0
2011-05-16,10.07,10.1,9.91,9.91,6400,7.56805136154885,7.59059769132507,7.44780426940905,7.44780426940905,8515.79844283857,0.0,1.0
2011-05-17,9.97,10.07,9.96,10.07,26100,7.49289692896148,7.56805136154885,7.48538148570274,7.56805136154885,34728.490524701,0.0,1.0
2011-05-18,10.08,10.11,10.0,10.0,13400,7.57556680480759,7.5981131345838,7.51544325873769,7.51544325873769,17829.9529896932,0.0,1.0
2011-05-19,10.05,10.1,10.0,10.1,15900,7.55302047503138,7.59059769132507,7.51544325873769,7.59059769132507,21156.4367564271,0.0,1.0
2011-05-20,9.97,10.04,9.9,9.99,4300,7.49289692896148,7.54550503177264,7.44028882615031,7.50792781547895,5721.55207878216,0.0,1.0
2011-05-23,9.95,10.02,9.71,10.0,5600,7.477866042444,7.53047414525517,7.2974954042343,7.51544325873769,7451.32363748374,0.0,1.0
2011-05-24,10.03,10.15,9.74,9.92,13400,7.5379895885139,7.62817490761876,7.32004173401051,7.45531971266779,17829.9529896932,0.0,1.0
2011-05-25,10.06,10.06,9.6,9.6,4500,7.56053591829012,7.56053591829012,7.21482552838818,7.21482552838818,5987.67078012086,0.0,1.0
2011-05-26,10.0,10.05,9.93,10.01,2300,7.51544325873769,7.55302047503138,7.46283515592653,7.52295870199643,3060.36506539511,0.0,1.0
2011-05-27,10.07,10.1,9.97,9.97,8900,7.56805136154885,7.59059769132507,7.49289692896148,7.49289692896148,11842.2822095724,0.0,1.0
2011-05-31,10.15,10.2,9.83,10.07,40500,7.62817490761876,7.66575212391244,7.38768072333915,7.56805136154885,53889.0370210878,0.0,1.0
2011-06-01,10.2,10.2,10.1,10.1,4400,7.66575212391244,7.66575212391244,7.59059769132507,7.59059769132507,5854.61142945152,0.0,1.0
2011-06-02,10.15,10.2,10.15,10.18,9800,7.62817490761876,7.66575212391244,7.62817490761876,7.65072123739497,13039.8163655965,0.0,1.0
2011-06-03,10.17,10.2,10.03,10.03,3700,7.64320579413623,7.66575212391244,7.5379895885139,7.5379895885139,4923.19597476604,0.0,1.0
2011-06-06,10.3,10.3,10.16,10.19,29500,7.74090655649982,7.74090655649982,7.63569035087749,7.65823668065371,39252.508447459,0.0,1.0
2011-06-07,10.29,10.32,10.23,10.29,20700,7.73339111324108,7.7559374430173,7.68829845368866,7.73339111324108,27543.285588556,0.0,1.0
2011-06-08,10.5,10.5,10.2,10.2,19500,7.89121542167458,7.89121542167458,7.66575212391244,7.66575212391244,25946.5733805237,0.0,1.0
2011-06-09,10.38,10.4,10.34,10.38,18700,7.80103010256972,7.8160609890872,7.77096832953477,7.80103010256972,24882.0985751689,0.0,1.0
2011-06-10,10.22,10.4,10.07,10.37,41600,7.68078301042992,7.8160609890872,7.56805136154885,7.79351465931098,55352.6898784507,0.0,1.0
2011-06-13,10.21,10.26,10.05,10.05,34900,7.67326756717118,7.71084478346487,7.55302047503138,7.55302047503138,46437.7133836041,0.0,1.0
2011-06-14,10.28,10.28,10.12,10.24,10100,7.72587566998235,7.72587566998235,7.60562857784254,7.69581389694739,13438.9944176046,0.0,1.0
2011-06-15,10.23,10.25,10.12,10.21,20300,7.68829845368866,7.70332934020613,7.60562857784254,7.67326756717118,27011.0481858786,0.0,1.0
2011-06-16,10.4,10.4,10.13,10.18,19900,7.8160609890872,7.8160609890872,7.61314402110128,7.65072123739497,26478.8107832012,0.0,1.0
2011-06-17,10.31,10.39,10.05,10.38,15800,7.74842199975856,7.80854554582846,7.55302047503138,7.80103010256972,21023.3774057577,0.0,1.0
2011-06-20,10.34,10.39,10.23,10.26,9600,7.77096832953477,7.80854554582846,7.68829845368866,7.71084478346487,12773.6976642578,0.0,1.0
2011-06-21,10.4,10.4,10.18,10.32,9700,7.8160609890872,7.8160609890872,7.65072123739497,7.7559374430173,12906.7570149272,0.0,1.0
2011-06-22,10.31,10.4,10.21,10.38,21700,7.74842199975856,7.8160609890872,7.67326756717118,7.80103010256972,28873.8790952495,0.0,1.0
2011-06-23,10.23,10.36,10.05,10.3,42800,7.68829845368866,7.78599921605225,7.55302047503138,7.74090655649982,56949.4020864829,0.0,1.0
2011-06-24,9.98,10.47,9.95,10.28,1583500,7.50041237222022,7.86866909189836,7.477866042444,7.72587566998235,2106994.8178492,0.0,1.0
2011-06-27,10.35,10.35,9.7,10.06,60500,7.77848377279351,7.77848377279351,7.28997996097556,7.56053591829012,80500.9071549583,0.0,1.0
2011-06-28,10.45,10.47,10.17,10.29,63900,7.85363820538089,7.86866909189836,7.64320579413623,7.73339111324108,85024.9250777162,0.0,1.0
2011-06-29,10.44,10.47,10.32,10.45,11800,7.84612276212215,7.86866909189836,7.7559374430173,7.85363820538089,15701.0033789836,0.0,1.0
2011-06-30,10.44,10.45,10.38,10.43,21000,7.84612276212215,7.85363820538089,7.80103010256972,7.83860731886341,27942.463640564,0.0,1.0
2011-07-01,10.81,10.97,10.44,10.46,75400,8.12419416269544,8.24444125483525,7.84612276212215,7.86115364863962,100326.750404692,0.0,1.0
2011-07-05,10.87,10.87,10.66,10.81,30300,8.16928682224787,8.16928682224787,8.01146251381438,8.12419416269544,40316.9832528138,0.0,1.0
2011-07-06,10.88,10.88,10.62,10.81,21200,8.17680226550661,8.17680226550661,7.98140074077943,8.12419416269544,28208.5823419027,0.0,1.0
2011-07-07,10.93,10.93,10.8,10.9,27100,8.21437948180029,8.21437948180029,8.11667871943671,8.19183315202408,36059.0840313946,0.0,1.0
2011-07-08,10.88,10.91,10.8,10.85,11200,8.17680226550661,8.19934859528282,8.11667871943671,8.15425593573039,14902.6472749675,0.0,1.0
2011-07-11,10.84,10.92,10.77,10.87,22500,8.14674049247166,8.20686403854156,8.09413238966049,8.16928682224787,29938.3539006043,0.0,1.0
2011-07-12,10.81,10.98,10.78,10.81,17800,8.14674049247166,8.2748575954985,8.12413159193751,8.14674049247166,23619.0167316379,0.03,1.0
2011-07-13,10.82,10.85,10.73,10.85,15600,8.15427679264971,8.17688569318386,8.08645009104726,8.17688569318386,20699.8124164916,0.0,1.0
2011-07-14,10.62,10.81,10.54,10.72,22100,8.00355078908871,8.14674049247166,7.94326038766432,8.07891379086921,29324.7342566965,0.0,1.0
2011-07-15,10.63,10.86,10.62,10.62,20500,8.01108708926676,8.18442199336191,8.00355078908871,8.00355078908871,27201.6765729538,0.0,1.0
2011-07-18,10.53,10.93,10.43,10.65,15900,7.93572408748627,8.23717609460825,7.86036108570577,8.02615968962286,21097.8857321934,0.0,1.0
2011-07-19,10.93,10.93,10.48,10.53,25500,8.23717609460825,8.23717609460825,7.89804258659602,7.93572408748627,33836.2318346498,0.0,1.0
2011-07-20,10.76,10.89,10.66,10.89,7600,8.10905899158141,8.20703089389605,8.03369598980091,8.20703089389605,10084.523997778,0.0,1.0
2011-07-21,10.79,10.9,10.26,10.8,27100,8.13166789211556,8.2145671940741,7.73224398267893,8.13920419229361,35959.2895183925,0.0,1.0
2011-07-22,10.77,10.81,10.68,10.8,4300,8.11659529175946,8.14674049247166,8.04876859015701,8.13920419229361,5705.71752505859,0.0,1.0
2011-07-25,10.68,10.79,10.45,10.68,12600,8.04876859015701,8.13166789211556,7.87543368606187,8.04876859015701,16719.079259474,0.0,1.0
2011-07-26,10.29,10.67,10.21,10.63,21900,7.75485288321307,8.04123228997896,7.69456248178868,8.01108708926676,29059.3520462287,0.0,1.0
2011-07-27,9.72,10.3,9.65,10.3,41400,7.32528377306425,7.76238918339113,7.2725296718179,7.76238918339113,54934.1175668432,0.0,1.0
2011-07-28,10.46,10.48,9.75,9.75,19100,7.88296998623992,7.89804258659602,7.34789267359839,7.34789267359839,25344.0010996789,0.0,1.0
2011-07-29,10.04,10.34,9.91,10.03,26300,7.56644537876183,7.79253438410332,7.46847347644719,7.55890907858378,34897.7606765212,0.0,1.0
2011-08-01,10.28,10.34,9.9,10.13,23300,7.74731658303503,7.79253438410332,7.46093717626914,7.63427208036428,30917.0275195035,0.0,1.0
2011-08-02,10.04,10.35,10.03,10.28,20900,7.56644537876183,7.80007068428137,7.55890907858378,7.74731658303503,27732.4409938895,0.0,1.0
2011-08-03,10.42,10.44,9.99,10.09,20600,7.85282478552772,7.86789738588382,7.52876387787159,7.60412687965208,27334.3676781877,0.0,1.0
2011-08-04,10.15,10.44,10.06,10.06,22400,7.64934468072038,7.86789738588382,7.58151797911793,7.58151797911793,29722.8075723983,0.0,1.0
2011-08-05,9.77,10.26,9.75,10.17,31600,7.36296527395449,7.73224398267893,7.34789267359839,7.66441728107648,41930.389253919,0.0,1.0
2011-08-08,9.35,10.17,9.35,9.73,56200,7.04644066647641,7.66441728107648,7.04644066647641,7.3328200732423,74572.4011414635,0.0,1.0
2011-08-09,9.86,9.98,9.4,9.48,27500,7.43079197555694,7.52122757769354,7.08412216736666,7.14441256879106,36490.0539393282,0.0,1.0
2011-08-10,9.34,9.88,9.26,9.75,42600,7.03890436629836,7.44586457591304,6.97861396487396,7.34789267359839,56526.4108296502,0.0,1.0
2011-08-11,9.66,9.85,9.29,9.29,34000,7.28006597199595,7.42325567537889,7.00122286540811,7.00122286540811,45114.9757795331,0.0,1.0
2011-08-12,9.41,9.71,9.36,9.71,17500,7.09165846754471,7.3177474728862,7.05397696665446,7.3177474728862,23220.9434159361,0.0,1.0
2011-08-15,9.53,9.84,9.44,9.44,10900,7.1820940696813,7.41571937520084,7.11426736807886,7.11426736807886,14463.3304704974,0.0,1.0
2011-08-16,9.32,9.63,9.29,9.46,30900,7.02383176594226,7.2574570714618,7.00122286540811,7.12933996843496,41001.5515172815,0.0,1.0
2011-08-17,9.44,9.66,9.4,9.45,9400,7.11426736807886,7.28006597199595,7.08412216736666,7.12180366825691,12472.9638919885,0.0,1.0
2011-08-18,9.25,9.67,9.16,9.4,50400,6.97107766469591,7.287602272174,6.90325096309347,7.08412216736666,66876.3170378961,0.0,1.0
2011-08-19,9.23,9.42,9.17,9.23,27000,6.95600506433981,7.09919476772276,6.91078726327152,6.95600506433981,35826.5984131586,0.0,1.0
2011-08-22,9.22,9.46,9.11,9.33,17000,6.94846876416177,7.12933996843496,6.86556946220322,7.03136806612031,22557.4878897665,0.0,1.0
2011-08-23,9.26,9.44,9.01,9.22,52200,6.97861396487396,7.11426736807886,6.79020646042272,6.94846876416177,69264.7569321067,0.0,1.0
2011-08-24,9.47,9.5,9.21,9.21,8200,7.13687626861301,7.15948516914715,6.94093246398372,6.94093246398372,10880.6706291815,0.0,1.0
2011-08-25,9.2,9.5,9.17,9.5,20700,6.93339616380566,7.15948516914715,6.91078726327152,7.15948516914715,27467.0587834216,0.0,1.0
2011-08-26,9.44,9.47,9.18,9.18,13100,7.11426736807886,7.13687626861301,6.91832356344957,6.91832356344957,17382.5347856436,0.0,1.0
2011-08-29,9.49,9.5,9.34,9.45,17500,7.1519488689691,7.15948516914715,7.03890436629836,7.12180366825691,23220.9434159361,0.0,1.0
2011-08-30,9.73,9.74,9.26,9.48,12400,7.3328200732423,7.34035637342035,6.97861396487396,7.14441256879106,16453.6970490062,0.0,1.0
2011-08-31,9.59,10.0,9.56,9.69,16600,7.2273118707496,7.53630017804964,7.20470297021545,7.3026748725301,22026.7234688308,0.0,1.0
2011-09-01,9.17,9.96,9.16,9.63,17200,6.91078726327152,7.50615497733744,6.90325096309347,7.2574570714618,22822.8701002344,0.0,1.0
2011-09-02,9.01,9.45,9.0,9.15,41800,6.79020646042272,7.12180366825691,6.78267016024467,6.89571466291542,55464.8819877789,0.0,1.0
2011-09-06,9.08,9.21,8.77,9.0,21800,6.84296056166907,6.94093246398372,6.60933525614953,6.78267016024467,28926.6609409947,0.0,1.0
2011-09-07,9.39,9.48,9.17,9.17,13700,7.07658586718861,7.14441256879106,6.91078726327152,6.91078726327152,18178.6814170471,0.0,1.0
2011-09-08,9.0,9.41,8.94,9.35,17700,6.78267016024467,7.09165846754471,6.73745235917637,7.04644066647641,23486.325626404,0.0,1.0
2011-09-09,8.9,9.16,8.9,8.95,27700,6.70730715846418,6.90325096309347,6.70730715846418,6.74498865935442,36755.436149796,0.0,1.0
2011-09-12,9.25,9.34,8.92,8.93,17300,6.97107766469591,7.03890436629836,6.72237975882028,6.72991605899832,22955.5612054683,0.0,1.0
2011-09-13,9.62,9.82,9.31,9.45,21600,7.24992077128375,7.40064677484474,7.01629546576421,7.12180366825691,28661.2787305269,0.0,1.0
2011-09-14,9.56,9.69,9.22,9.69,21700,7.20470297021545,7.3026748725301,6.94846876416177,7.3026748725301,28793.9698357608,0.0,1.0
2011-09-15,9.55,9.55,9.21,9.54,14300,7.1971666700374,7.1971666700374,6.94093246398372,7.18963036985935,18974.8280484507,0.0,1.0
2011-09-16,9.54,9.55,9.4,9.55,29500,7.18963036985935,7.1971666700374,7.08412216736666,7.1971666700374,39143.8760440066,0.0,1.0
2011-09-19,9.16,9.43,9.16,9.43,8500,6.90325096309347,7.10673106790081,6.90325096309347,7.10673106790081,11278.7439448833,0.0,1.0
2011-09-20,9.08,9.39,9.04,9.22,16700,6.84296056166907,7.07658586718861,6.81281536095687,6.94846876416177,22159.4145740648,0.0,1.0
2011-09-21,8.91,9.08,8.91,9.06,22600,6.71484345864223,6.84296056166907,6.71484345864223,6.82788796131297,29988.1897828661,0.0,1.0
2011-09-22,8.51,8.96,8.4,8.84,38100,6.41339145152024,6.75252495953247,6.33049214956169,6.66208935739588,50555.3110941238,0.0,1.0
2011-09-23,8.75,9.03,8.41,8.6,16400,6.59426265579343,6.80527906077882,6.33802844973974,6.48121815312269,21761.341258363,0.0,1.0
2011-09-26,9.39,9.49,8.85,8.85,12600,7.07658586718861,7.1519488689691,6.66962565757393,6.66962565757393,16719.079259474,0.0,1.0
2011-09-27,9.47,9.58,9.27,9.48,24800,7.13687626861301,7.21977557057155,6.98615026505201,7.14441256879106,32907.3940980123,0.0,1.0
2011-09-28,8.89,9.54,8.88,9.54,24200,6.69977085828613,7.18963036985935,6.69223455810808,7.18963036985935,32111.2474666088,0.0,1.0
2011-09-29,9.17,9.24,9.0,9.13,10400,6.91078726327152,6.96354136451786,6.78267016024467,6.88064206255932,13799.8749443278,0.0,1.0
2011-09-30,9.65,9.69,9.0,9.09,42000,7.2725296718179,7.3026748725301,6.78267016024467,6.85049686184712,55730.2641982467,0.0,1.0
2011-10-03,8.91,9.63,8.91,9.5,37200,6.71484345864223,7.2574570714618,6.71484345864223,7.15948516914715,49361.0911470185,0.0,1.0
2011-10-04,9.61,9.75,8.91,8.91,47100,7.2423844711057,7.34789267359839,6.71484345864223,6.71484345864223,62497.5105651767,0.0,1.0
2011-10-05,9.69,9.78,9.16,9.16,18900,7.3026748725301,7.37050157413254,6.90325096309347,6.90325096309347,25078.618889211,0.0,1.0
2011-10-06,9.74,9.86,9.59,9.73,27900,7.34035637342035,7.43079197555694,7.2273118707496,7.3328200732423,37020.8183602639,0.0,1.0
2011-10-07,9.29,9.84,9.21,9.78,26600,7.00122286540811,7.41571937520084,6.94093246398372,7.37050157413254,35295.8339922229,0.0,1.0
2011-10-10,9.72,9.74,9.36,9.74,24400,7.32528377306425,7.34035637342035,7.05397696665446,7.34035637342035,32376.6296770767,0.0,1.0
2011-10-11,9.69,9.75,9.5,9.63,24000,7.32528377306425,7.37064156732471,7.18165075790612,7.27992597880379,31747.5755485603,0.03,1.0
2011-10-12,9.74,9.75,9.44,9.6,30600,7.36308193494796,7.37064156732471,7.13629296364566,7.25724708167356,40478.1588244144,0.0,1.0
2011-10-13,9.74,9.74,9.62,9.72,8900,7.36308193494796,7.36308193494796,7.27236634642704,7.34796267019448,11773.0592659245,0.0,1.0
2011-10-14,9.95,10.0,9.5,9.77,17600,7.52183421485957,7.55963237674329,7.18165075790612,7.38576083207819,23281.5554022776,0.0,1.0
2011-10-17,9.41,9.95,9.4,9.95,16600,7.11361406651544,7.52183421485957,7.10605443413869,7.52183421485957,21958.7397544209,0.0,1.0
2011-10-18,9.86,9.88,9.31,9.41,23300,7.45379752346888,7.46891678822237,7.038017742748,7.11361406651544,30821.6045950606,0.0,1.0
2011-10-19,9.36,9.8,9.32,9.8,13700,7.07581590463172,7.40843972920842,7.04557737512475,7.40843972920842,18122.5743756365,0.0,1.0
2011-10-20,9.11,9.46,9.07,9.35,10900,6.88682509521314,7.15141222839915,6.85658656570616,7.06825627225497,14418.6905616378,0.0,1.0
2011-10-21,9.6,9.75,9.15,9.35,27800,7.25724708167356,7.37064156732471,6.91706362472011,7.06825627225497,36774.2750104157,0.0,1.0
2011-10-24,9.72,9.72,9.49,9.52,15700,7.34796267019448,7.34796267019448,7.17409112552938,7.19677002265961,20768.2056713499,0.0,1.0
2011-10-25,9.35,9.69,9.23,9.67,14600,7.06825627225497,7.32528377306425,6.97754068373406,7.31016450831076,19313.1084587075,0.0,1.0
2011-10-26,9.5,9.5,9.37,9.46,18100,7.18165075790612,7.18165075790612,7.08337553700846,7.15141222839915,23942.9632262059,0.0,1.0
2011-10-27,9.92,9.92,9.6,9.66,68300,7.49915531772934,7.49915531772934,7.25724708167356,7.30260487593402,90348.3087486112,0.0,1.0
2011-10-28,9.7,9.94,9.6,9.89,21600,7.33284340544099,7.51427458248283,7.25724708167356,7.47647642059911,28572.8179937043,0.0,1.0
2011-10-31,9.28,9.7,9.27,9.7,38400,7.01533884561777,7.33284340544099,7.00777921324103,7.33284340544099,50796.1208776965,0.0,1.0
2011-11-01,9.06,9.58,9.01,9.28,34500,6.84902693332942,7.24212781692007,6.8112287714457,7.01533884561777,45637.1398510554,0.0,1.0
2011-11-02,9.4,9.47,9.07,9.24,32100,7.10605443413869,7.1589718607759,6.85658656570616,6.9851003161108,42462.3822961994,0.0,1.0
2011-11-03,9.94,9.95,9.33,9.42,25400,7.51427458248283,7.52183421485957,7.05313700750149,7.12117369889218,33599.5174555596,0.0,1.0
2011-11-04,9.88,9.93,9.84,9.92,15400,7.46891678822237,7.50671495010609,7.4386782587154,7.49915531772934,20371.3609769929,0.0,1.0
2011-11-07,9.83,9.88,9.53,9.88,5400,7.43111862633865,7.46891678822237,7.20432965503635,7.46891678822237,7143.20449842607,0.0,1.0
2011-11-08,9.85,9.88,9.46,9.77,13700,7.44623789109214,7.46891678822237,7.15141222839915,7.38576083207819,18122.5743756365,0.0,1.0
2011-11-09,9.32,9.88,9.32,9.67,31400,7.04557737512475,7.46891678822237,7.04557737512475,7.31016450831076,41536.4113426997,0.0,1.0
2011-11-10,9.31,9.49,9.27,9.44,9200,7.038017742748,7.17409112552938,7.00777921324103,7.13629296364566,12169.9039602815,0.0,1.0
2011-11-11,9.67,9.7,9.3,9.38,14600,7.31016450831076,7.33284340544099,7.03045811037126,7.09093516938521,19313.1084587075,0.0,1.0
2011-11-14,9.46,9.62,9.25,9.62,18400,7.15141222839915,7.27236634642704,6.99265994848754,7.27236634642704,24339.8079205629,0.0,1.0
2011-11-15,9.64,9.72,9.35,9.46,7500,7.28748561118053,7.34796267019448,7.06825627225497,7.15141222839915,9921.11735892509,0.0,1.0
2011-11-16,9.41,9.78,9.41,9.55,33300,7.11361406651544,7.39332046445494,7.11361406651544,7.21944891978984,44049.7610736274,0.0,1.0
2011-11-17,9.36,9.63,9.33,9.46,11100,7.07581590463172,7.27992597880379,7.05313700750149,7.15141222839915,14683.2536912091,0.0,1.0
2011-11-18,9.56,9.58,9.34,9.34,16500,7.22700855216658,7.24212781692007,7.06069663987823,7.06069663987823,21826.4581896352,0.0,1.0
2011-11-21,9.31,9.64,9.3,9.45,20400,7.038017742748,7.28748561118053,7.03045811037126,7.14385259602241,26985.4392162763,0.0,1.0
2011-11-22,9.23,9.39,9.21,9.33,8700,6.97754068373406,7.09849480176195,6.96242141898057,7.05313700750149,11508.4961363531,0.0,1.0
2011-11-23,9.0,9.34,8.9,9.2,23900,6.80366913906896,7.06069663987823,6.72807281530153,6.95486178660382,31615.2939837746,0.0,1.0
2011-11-25,8.91,9.1,8.9,9.0,13600,6.73563244767827,6.87926546283639,6.72807281530153,6.80366913906896,17990.2928108508,0.0,1.0
2011-11-28,9.29,9.33,9.01,9.11,26400,7.02289847799451,7.05313700750149,6.8112287714457,6.88682509521314,34922.3331034163,0.0,1.0
2011-11-29,9.31,9.42,9.25,9.27,6400,7.038017742748,7.12117369889218,6.99265994848754,7.00777921324103,8466.02014628275,0.0,1.0
2011-11-30,9.96,9.96,9.53,9.54,52000,7.52939384723632,7.52939384723632,7.20432965503635,7.2118892874131,68786.4136885473,0.0,1.0
2011-12-01,9.53,9.92,9.48,9.87,26200,7.20432965503635,7.49915531772934,7.16653149315264,7.46135715584563,34657.769973845,0.0,1.0
2011-12-02,9.84,9.93,9.59,9.67,14600,7.4386782587154,7.50671495010609,7.24968744929681,7.31016450831076,19313.1084587075,0.0,1.0
2011-12-05,9.96,9.96,9.8,9.9,25000,7.52939384723632,7.52939384723632,7.40843972920842,7.48403605297586,33070.391196417,0.0,1.0
2011-12-06,9.98,10.0,9.82,9.83,24600,7.5445131119898,7.55963237674329,7.42355899396191,7.43111862633865,32541.2649372743,0.0,1.0
2011-12-07,10.0,10.0,9.75,9.89,19300,7.55963237674329,7.55963237674329,7.37064156732471,7.47647642059911,25530.3420036339,0.0,1.0
2011-12-08,9.69,9.99,9.64,9.99,19100,7.32528377306425,7.55207274436655,7.28748561118053,7.55207274436655,25265.7788740626,0.0,1.0
2011-12-09,9.88,9.9,9.56,9.77,20600,7.46891678822237,7.48403605297586,7.22700855216658,7.38576083207819,27250.0023458476,0.0,1.0
2011-12-12,9.61,9.77,9.51,9.77,16700,7.2648067140503,7.38576083207819,7.18921039028287,7.38576083207819,22091.0213192065,0.0,1.0
2011-12-13,9.5,9.76,9.5,9.63,24400,7.18165075790612,7.37820119970145,7.18165075790612,7.27992597880379,32276.701807703,0.0,1.0
2011-12-14,9.81,9.88,9.45,9.45,33000,7.41599936158517,7.46891678822237,7.14385259602241,7.14385259602241,43652.9163792704,0.0,1.0
2011-12-15,9.9,9.9,9.62,9.88,35800,7.48403605297586,7.48403605297586,7.27236634642704,7.46891678822237,47356.8001932691,0.0,1.0
2011-12-16,9.85,9.85,9.7,9.83,94500,7.44623789109214,7.44623789109214,7.33284340544099,7.43111862633865,125006.078722456,0.0,1.0
2011-12-19,9.51,9.87,9.5,9.87,18600,7.18921039028287,7.46135715584563,7.18165075790612,7.46135715584563,24604.3710501342,0.0,1.0
2011-12-20,9.92,9.93,9.68,9.68,39500,7.49915531772934,7.50671495010609,7.3177241406875,7.3177241406875,52251.2180903388,0.0,1.0
2011-12-21,9.91,9.95,9.13,9.95,23200,7.4915956853526,7.52183421485957,6.90194435996662,7.52183421485957,30689.323030275,0.0,1.0
2011-12-22,9.89,9.9,9.78,9.88,13300,7.47647642059911,7.48403605297586,7.39332046445494,7.46891678822237,17593.4481164938,0.0,1.0
2011-12-23,9.84,9.89,9.75,9.89,9800,7.4386782587154,7.47647642059911,7.37064156732471,7.47647642059911,12963.5933489954,0.0,1.0
2011-12-27,9.79,9.83,9.75,9.8,11800,7.40088009683168,7.43111862633865,7.37064156732471,7.40843972920842,15609.2246447088,0.0,1.0
2011-12-28,9.78,9.89,9.7,9.76,10900,7.39332046445494,7.47647642059911,7.33284340544099,7.37820119970145,14418.6905616378,0.0,1.0
2011-12-29,9.88,9.88,9.77,9.78,10200,7.46891678822237,7.46891678822237,7.38576083207819,7.39332046445494,13492.7196081381,0.0,1.0
2011-12-30,9.77,9.88,9.72,9.88,19200,7.38576083207819,7.46891678822237,7.34796267019448,7.46891678822237,25398.0604388482,0.0,1.0
2012-01-03,9.94,9.95,9.73,9.91,11700,7.51427458248283,7.52183421485957,7.35552230257122,7.4915956853526,15476.9430799231,0.0,1.0
2012-01-04,10.0,10.0,9.85,9.85,19200,7.55963237674329,7.55963237674329,7.44623789109214,7.44623789109214,25398.0604388482,0.0,1.0
2012-01-05,10.02,10.03,9.86,9.93,8100,7.57475164149677,7.58231127387352,7.45379752346888,7.50671495010609,10714.8067476391,0.0,1.0
2012-01-06,9.8,10.0,9.75,10.0,17300,7.40843972920842,7.55963237674329,7.37064156732471,7.55963237674329,22884.7107079206,0.0,1.0
2012-01-09,9.94,9.99,9.8,9.8,13400,7.51427458248283,7.55207274436655,7.40843972920842,7.40843972920842,17725.7296812795,0.0,1.0
2012-01-10,9.97,10.0,9.88,10.0,13200,7.53695347961306,7.55963237674329,7.46891678822237,7.55963237674329,17461.1665517082,0.0,1.0
2012-01-11,9.99,9.99,9.84,9.84,5400,7.57475164149678,7.57475164149678,7.46101663186469,7.46101663186469,7121.81765861042,0.03,1.0
2012-01-12,10.0,10.0,9.88,10.0,2800,7.58233397547225,7.58233397547225,7.49134596776658,7.58233397547225,3692.7943415017,0.0,1.0
2012-01-13,9.94,9.97,9.81,9.88,13000,7.53683997161941,7.55958697354583,7.43826962993828,7.49134596776658,17145.1165855436,0.0,1.0
2012-01-17,9.96,10.0,9.85,10.0,18800,7.55200463957036,7.58233397547225,7.46859896584016,7.58233397547225,24794.47629294,0.0,1.0
2012-01-18,9.7,9.97,9.38,9.97,61600,7.35486395620808,7.55958697354583,7.11222926899297,7.55958697354583,81241.4755130374,0.0,1.0
2012-01-19,9.69,9.71,9.63,9.67,6900,7.34728162223261,7.36244629018355,7.30178761837978,7.33211695428166,9100.10034155776,0.0,1.0
2012-01-20,9.94,9.94,9.71,9.71,10100,7.53683997161941,7.53683997161941,7.36244629018355,7.36244629018355,13320.4367318454,0.0,1.0
2012-01-23,9.9,9.9,9.57,9.9,3100,7.50651063571753,7.50651063571753,7.25629361452694,7.50651063571753,4088.45087809116,0.0,1.0
2012-01-24,9.75,9.86,9.59,9.82,12000,7.39277562608544,7.47618129981564,7.27145828247789,7.44585196391375,15826.2614635787,0.0,1.0
2012-01-25,9.69,9.83,9.44,9.7,27700,7.34728162223261,7.45343429788922,7.1577232728458,7.35486395620808,36532.2868784275,0.0,1.0
2012-01-26,9.88,9.88,9.59,9.6,14400,7.49134596776658,7.49134596776658,7.27145828247789,7.27904061645336,18991.5137562945,0.0,1.0
2012-01-27,9.9,9.9,9.74,9.75,16200,7.50651063571753,7.50651063571753,7.38519329210997,7.39277562608544,21365.4529758312,0.0,1.0
2012-01-30,9.83,9.9,9.76,9.86,11100,7.45343429788922,7.50651063571753,7.40035796006091,7.47618129981564,14639.2918538103,0.0,1.0
2012-01-31,9.55,9.9,9.55,9.9,33800,7.241128946576,7.50651063571753,7.241128946576,7.50651063571753,44577.3031224134,0.0,1.0
2012-02-01,9.88,9.9,9.67,9.67,22200,7.49134596776658,7.50651063571753,7.33211695428166,7.33211695428166,29278.5837076206,0.0,1.0
2012-02-02,9.93,9.93,9.82,9.88,15400,7.52925763764394,7.52925763764394,7.44585196391375,7.49134596776658,20310.3688782594,0.0,1.0
2012-02-03,10.18,10.24,10.0,10.01,81800,7.71881598703075,7.76430999088358,7.58233397547225,7.58991630944772,107882.348976728,0.0,1.0
2012-02-06,10.1,10.13,10.05,10.11,10300,7.65815731522697,7.68090431715339,7.62024564534961,7.66573964920244,13584.2077562384,0.0,1.0
2012-02-07,10.1,10.13,10.02,10.13,15700,7.65815731522697,7.68090431715339,7.59749864342319,7.68090431715339,20706.0254148488,0.0,1.0
2012-02-08,10.13,10.15,10.02,10.06,7400,7.68090431715339,7.69606898510433,7.59749864342319,7.62782797932508,9759.5279025402,0.0,1.0
2012-02-09,10.03,10.18,9.91,10.11,13000,7.60508097739866,7.71881598703075,7.514092969693,7.66573964920244,17145.1165855436,0.0,1.0
2012-02-10,9.98,10.12,9.98,9.98,14900,7.5671693075213,7.67332198317791,7.5671693075213,7.5671693075213,19650.9413172769,0.0,1.0
2012-02-13,10.0,10.13,9.97,10.13,8100,7.58233397547225,7.68090431715339,7.55958697354583,7.68090431715339,10682.7264879156,0.0,1.0
2012-02-14,9.93,10.12,9.89,9.98,12700,7.52925763764394,7.67332198317791,7.49892830174205,7.5671693075213,16749.4600489541,0.0,1.0
2012-02-15,9.86,10.09,9.86,10.04,19000,7.47618129981564,7.6505749812515,7.47618129981564,7.61266331137414,25058.2473173329,0.0,1.0
2012-02-16,9.98,10.03,9.82,9.9,36100,7.5671693075213,7.60508097739866,7.44585196391375,7.50651063571753,47610.6699029326,0.0,1.0
2012-02-17,9.97,10.0,9.88,9.97,12300,7.55958697354583,7.58233397547225,7.49134596776658,7.55958697354583,16221.9180001682,0.0,1.0
2012-02-21,9.82,10.0,9.78,9.97,19100,7.44585196391375,7.58233397547225,7.41552262801186,7.55958697354583,25190.1328295294,0.0,1.0
2012-02-22,9.77,9.91,9.77,9.85,20700,7.40794029403639,7.514092969693,7.40794029403639,7.46859896584016,27300.3010246733,0.0,1.0
2012-02-23,9.92,9.92,9.72,9.78,15700,7.52167530366847,7.52167530366847,7.37002862415903,7.41552262801186,20706.0254148488,0.0,1.0
2012-02-24,9.83,9.95,9.81,9.92,8300,7.45343429788922,7.54442230559489,7.43826962993828,7.52167530366847,10946.4975123086,0.0,1.0
2012-02-27,9.77,9.84,9.7,9.76,3000,7.40794029403639,7.46101663186469,7.35486395620808,7.40035796006091,3956.56536589468,0.0,1.0
2012-02-28,9.69,9.87,9.67,9.8,9100,7.34728162223261,7.48376363379111,7.33211695428166,7.4306872959628,12001.5816098805,0.0,1.0
2012-02-29,9.61,9.72,9.61,9.7,23100,7.28662295042883,7.37002862415903,7.28662295042883,7.35486395620808,30465.553317389,0.0,1.0
2012-03-01,9.64,9.82,9.61,9.64,21800,7.30936995235525,7.44585196391375,7.28662295042883,7.30936995235525,28751.0416588346,0.0,1.0
2012-03-02,9.5,9.68,9.42,9.68,31100,7.20321727669864,7.33969928825714,7.14255860489486,7.33969928825714,41016.3942931081,0.0,1.0
2012-03-05,9.63,9.64,9.46,9.48,8900,7.30178761837978,7.30936995235525,7.17288794079675,7.18805260874769,11737.8105854875,0.0,1.0
2012-03-06,9.59,9.7,9.52,9.52,24100,7.27145828247789,7.35486395620808,7.21838194464958,7.21838194464958,31784.4084393539,0.0,1.0
2012-03-07,9.77,9.8,9.67,9.78,18200,7.40794029403639,7.4306872959628,7.33211695428166,7.41552262801186,24003.163219761,0.0,1.0
2012-03-08,9.83,9.94,9.74,9.78,16100,7.45343429788922,7.53683997161941,7.38519329210997,7.41552262801186,21233.5674636348,0.0,1.0
2012-03-09,9.97,9.99,9.79,9.81,20100,7.55958697354583,7.57475164149678,7.42310496198733,7.43826962993828,26508.9879514943,0.0,1.0
2012-03-12,10.05,10.09,9.97,10.0,33900,7.62024564534961,7.6505749812515,7.55958697354583,7.58233397547225,44709.1886346099,0.0,1.0
2012-03-13,10.45,10.56,9.96,10.09,83000,7.9235390043685,8.00694467809869,7.55200463957036,7.6505749812515,109464.975123086,0.0,1.0
2012-03-14,10.24,10.49,10.11,10.49,68500,7.76430999088358,7.95386834027039,7.66573964920244,7.95386834027039,90341.5758545952,0.0,1.0
2012-03-15,10.33,10.45,10.01,10.24,46900,7.83255099666283,7.9235390043685,7.58991630944772,7.76430999088358,61854.3052201535,0.0,1.0
2012-03-16,10.21,10.37,10.02,10.37,40800,7.74156298895717,7.86288033256472,7.59749864342319,7.86288033256472,53809.2889761676,0.0,1.0
2012-03-19,10.3,10.35,10.01,10.17,23200,7.80980399473642,7.84771566461378,7.58991630944772,7.71123365305528,30597.4388295855,0.0,1.0
2012-03-20,10.26,10.3,10.13,10.18,23100,7.77947465883453,7.80980399473642,7.68090431715339,7.71881598703075,30465.553317389,0.0,1.0
2012-03-21,10.11,10.27,10.07,10.13,8300,7.66573964920244,7.78705699281,7.63541031330055,7.68090431715339,10946.4975123086,0.0,1.0
2012-03-22,10.03,10.05,9.94,10.01,14400,7.60508097739866,7.62024564534961,7.53683997161941,7.58991630944772,18991.5137562945,0.0,1.0
2012-03-23,10.1,10.1,10.0,10.01,15600,7.65815731522697,7.65815731522697,7.58233397547225,7.58991630944772,20574.1399026523,0.0,1.0
2012-03-26,10.27,10.3,10.0,10.1,29100,7.78705699281,7.80980399473642,7.58233397547225,7.65815731522697,38378.6840491784,0.0,1.0
2012-03-27,10.25,10.39,10.19,10.29,23300,7.77189232485905,7.87804500051567,7.72639832100622,7.80222166076094,30729.324341782,0.0,1.0
2012-03-28,10.2,10.34,10.13,10.19,27100,7.73398065498169,7.8401333306383,7.68090431715339,7.72639832100622,35740.9738052486,0.0,1.0
2012-03-29,10.04,10.12,10.0,10.12,7900,7.61266331137414,7.67332198317791,7.58233397547225,7.67332198317791,10418.9554635226,0.0,1.0
2012-03-30,10.03,10.14,10.01,10.14,19700,7.60508097739866,7.68848665112886,7.58991630944772,7.68848665112886,25981.4459027084,0.0,1.0
2012-04-02,10.13,10.13,9.94,10.0,23600,7.68090431715339,7.68090431715339,7.53683997161941,7.58233397547225,31124.9808783715,0.0,1.0
2012-04-03,10.06,10.17,10.03,10.08,31400,7.62782797932508,7.71123365305528,7.60508097739866,7.64299264727603,41412.0508296976,0.0,1.0
2012-04-04,10.0,10.13,10.0,10.0,22900,7.58233397547225,7.68090431715339,7.58233397547225,7.58233397547225,30201.782292996,0.0,1.0
2012-04-05,10.0,10.1,10.0,10.0,13800,7.58233397547225,7.65815731522697,7.58233397547225,7.58233397547225,18200.2006831155,0.0,1.0
2012-04-09,10.0,10.29,10.0,10.29,27700,7.58233397547225,7.80222166076094,7.58233397547225,7.80222166076094,36532.2868784275,0.0,1.0
2012-04-10,9.75,10.01,9.71,10.01,25600,7.39277562608544,7.58991630944772,7.36244629018355,7.58991630944772,33762.6911223013,0.0,1.0
2012-04-11,10.0,10.0,9.83,9.89,17400,7.60508097739866,7.60508097739866,7.47579460078289,7.52142508664728,22879.4407997898,0.03,1.0
2012-04-12,9.99,10.05,9.92,9.97,31000,7.59747589642127,7.64310638228566,7.54424032957948,7.58226573446647,40762.2221145679,0.0,1.0
2012-04-13,9.9,9.97,9.81,9.93,18500,7.52903016762468,7.58226573446647,7.46058443882809,7.55184541055687,24325.8422296615,0.0,1.0
2012-04-16,10.03,10.04,9.9,9.93,18000,7.62789622033086,7.63550130130826,7.52903016762468,7.55184541055687,23668.3870342653,0.0,1.0
2012-04-17,10.16,10.24,9.95,10.05,30200,7.72676227303704,7.78760292085623,7.56705557251167,7.64310638228566,39710.293801934,0.0,1.0
2012-04-18,10.06,10.15,9.95,10.08,18300,7.65071146326306,7.71915719205964,7.56705557251167,7.66592162521785,24062.860151503,0.0,1.0
2012-04-19,9.96,10.21,9.95,10.1,17400,7.57466065348907,7.76478767792404,7.56705557251167,7.68113178717265,22879.4407997898,0.0,1.0
2012-04-20,10.18,10.25,10.06,10.25,25000,7.74197243499184,7.79520800183363,7.65071146326306,7.79520800183363,32872.7597698129,0.0,1.0
2012-04-23,9.94,10.07,9.9,10.02,24000,7.55945049153427,7.65831654424046,7.52903016762468,7.62029113935346,31557.8493790204,0.0,1.0
2012-04-24,10.06,10.07,9.93,9.93,13800,7.65071146326306,7.65831654424046,7.55184541055687,7.55184541055687,18145.7633929367,0.0,1.0
2012-04-25,10.1,10.3,10.01,10.12,28100,7.68113178717265,7.83323340672063,7.61268605837606,7.69634194912745,36948.9819812697,0.0,1.0
2012-04-26,10.73,10.82,10.18,10.18,63500,8.16025188874877,8.22869761754536,7.74197243499184,7.74197243499184,83496.8098153247,0.0,1.0
2012-04-27,10.58,10.71,10.39,10.71,18900,8.04617567408779,8.14504172679397,7.90167913551721,8.14504172679397,24851.8063859785,0.0,1.0
2012-04-30,10.57,10.68,10.49,10.59,28000,8.03857059311039,8.12222648386177,7.9777299452912,8.05378075506519,36817.4909421904,0.0,1.0
2012-05-01,10.74,10.95,10.6,10.6,37000,8.16785696972617,8.32756367025154,8.06138583604258,8.06138583604258,48651.684459323,0.0,1.0
2012-05-02,10.72,10.74,10.58,10.7,21500,8.15264680777137,8.16785696972617,8.04617567408779,8.13743664581657,28270.5734020391,0.0,1.0
2012-05-03,10.48,10.71,10.45,10.67,20000,7.9701248643138,8.14504172679397,7.9473096213816,8.11462140288437,26298.2078158503,0.0,1.0
2012-05-04,10.23,10.43,10.19,10.43,31100,7.77999783987883,7.93209945942681,7.74957751596924,7.93209945942681,40893.7131536472,0.0,1.0
2012-05-07,10.27,10.51,10.21,10.21,14000,7.81041816378843,7.992940107246,7.76478767792404,7.76478767792404,18408.7454710952,0.0,1.0
2012-05-08,10.45,10.48,10.21,10.21,10500,7.9473096213816,7.9701248643138,7.76478767792404,7.76478767792404,13806.5591033214,0.0,1.0
2012-05-09,10.36,10.44,10.3,10.37,16000,7.87886389258502,7.9397045404042,7.83323340672063,7.88646897356241,21038.5662526802,0.0,1.0
2012-05-10,10.61,10.66,10.26,10.47,9700,8.06899091701998,8.10701632190698,7.80281308281103,7.9625197833364,12754.6307906874,0.0,1.0
2012-05-11,10.35,10.54,10.3,10.49,12100,7.87125881160762,8.01575535017819,7.83323340672063,7.9777299452912,15910.4157285894,0.0,1.0
2012-05-14,10.2,10.48,10.17,10.25,20900,7.75718259694664,7.9701248643138,7.73436735401444,7.79520800183363,27481.6271675636,0.0,1.0
2012-05-15,10.2,10.42,10.2,10.26,17000,7.75718259694664,7.92449437844941,7.75718259694664,7.80281308281103,22353.4766434727,0.0,1.0
2012-05-16,10.22,10.4,10.12,10.22,13500,7.77239275890144,7.90928421649461,7.69634194912745,7.77239275890144,17751.2902756989,0.0,1.0
2012-05-17,10.02,10.21,10.01,10.2,27200,7.62029113935346,7.76478767792404,7.61268605837606,7.75718259694664,35765.5626295564,0.0,1.0
2012-05-18,10.08,10.11,9.96,9.97,49300,7.66592162521785,7.68873686815005,7.57466065348907,7.58226573446647,64825.082266071,0.0,1.0
2012-05-21,10.12,10.2,10.03,10.05,13700,7.69634194912745,7.75718259694664,7.62789622033086,7.64310638228566,18014.2723538575,0.0,1.0
2012-05-22,10.03,10.19,10.0,10.11,28000,7.62789622033086,7.74957751596924,7.60508097739866,7.68873686815005,36817.4909421904,0.0,1.0
2012-05-23,10.08,10.13,9.98,10.0,21000,7.66592162521785,7.70394703010485,7.58987081544387,7.60508097739866,27613.1182066428,0.0,1.0
2012-05-24,10.16,10.18,10.01,10.05,14600,7.72676227303704,7.74197243499184,7.61268605837606,7.64310638228566,19197.6917055707,0.0,1.0
2012-05-25,10.11,10.22,10.06,10.14,8900,7.68873686815005,7.77239275890144,7.65071146326306,7.71155211108225,11702.7024780534,0.0,1.0
2012-05-29,10.06,10.2,10.01,10.2,6100,7.65071146326306,7.75718259694664,7.61268605837606,7.75718259694664,8020.95338383434,0.0,1.0
2012-05-30,10.06,10.28,10.02,10.03,16200,7.65071146326306,7.81802324476583,7.62029113935346,7.62789622033086,21301.5483308387,0.0,1.0
2012-05-31,10.31,10.4,10.0,10.06,40800,7.84083848769802,7.90928421649461,7.60508097739866,7.65071146326306,53648.3439443346,0.0,1.0
2012-06-01,10.09,10.36,10.05,10.1,19600,7.67352670619525,7.87886389258502,7.64310638228566,7.68113178717265,25772.2436595333,0.0,1.0
2012-06-04,10.11,10.26,10.05,10.16,5500,7.68873686815005,7.80281308281103,7.64310638228566,7.72676227303704,7232.00714935883,0.0,1.0
2012-06-05,10.27,10.32,10.05,10.09,13300,7.81041816378843,7.84844356867542,7.64310638228566,7.67352670619525,17488.3081975404,0.0,1.0
2012-06-06,10.47,10.48,10.08,10.3,14700,7.9625197833364,7.9701248643138,7.66592162521785,7.83323340672063,19329.18274465,0.0,1.0
2012-06-07,10.34,10.57,10.24,10.48,16700,7.86365373063022,8.03857059311039,7.78760292085623,7.9701248643138,21959.003526235,0.0,1.0
2012-06-08,10.53,10.53,10.3,10.32,11600,8.00815026920079,8.00815026920079,7.83323340672063,7.84844356867542,15252.9605331932,0.0,1.0
2012-06-11,10.22,10.61,10.13,10.61,23800,7.77239275890144,8.06899091701998,7.70394703010485,8.06899091701998,31294.8673008618,0.0,1.0
2012-06-12,10.46,10.46,10.26,10.26,6800,7.954914702359,7.954914702359,7.80281308281103,7.80281308281103,8941.39065738911,0.0,1.0
2012-06-13,10.38,10.58,10.29,10.48,11700,7.89407405453981,8.04617567408779,7.82562832574323,7.9701248643138,15384.4515722724,0.0,1.0
2012-06-14,10.6,10.6,10.36,10.36,10200,8.06138583604258,8.06138583604258,7.87886389258502,7.87886389258502,13412.0859860837,0.0,1.0
2012-06-15,10.86,10.88,10.51,10.51,55200,8.25911794145495,8.27432810340975,7.992940107246,7.992940107246,72583.0535717468,0.0,1.0
2012-06-18,10.66,10.99,10.55,10.77,28700,8.10701632190698,8.35798399416113,8.02336043115559,8.19067221265836,37737.9282157452,0.0,1.0
2012-06-19,10.7,11.21,10.43,10.67,62100,8.13743664581657,8.5252957756639,7.93209945942681,8.11462140288437,81655.9352682152,0.0,1.0
2012-06-20,10.59,10.7,10.48,10.7,20700,8.05378075506519,8.13743664581657,7.9701248643138,8.13743664581657,27218.645089405,0.0,1.0
2012-06-21,10.5,10.9,10.5,10.58,19500,7.9853350262686,8.28953826536454,7.9853350262686,8.04617567408779,25640.752620454,0.0,1.0
2012-06-22,11.1,11.25,10.52,10.96,172800,8.44163988491252,8.5557160995735,8.00054518822339,8.33516875122894,227216.515528947,0.0,1.0
2012-06-25,11.08,11.15,10.76,10.94,41500,8.42642972295772,8.47966528979951,8.18306713168096,8.31995858927414,54568.7812178894,0.0,1.0
2012-06-26,10.99,11.22,10.93,11.14,12300,8.35798399416113,8.5329008566413,8.31235350829674,8.47206020882211,16173.3978067479,0.0,1.0
2012-06-27,11.22,11.36,11.0,11.13,23000,8.5329008566413,8.63937199032488,8.36558907513853,8.46445512784471,30242.9389882279,0.0,1.0
2012-06-28,11.03,11.29,10.89,11.14,20800,8.38840431807073,8.58613642348309,8.28193318438715,8.47206020882211,27350.1361284843,0.0,1.0
2012-06-29,11.25,11.34,11.02,11.24,34300,8.5557160995735,8.62416182837008,8.38079923709333,8.5481110185961,45101.4264041833,0.0,1.0
2012-07-02,11.38,11.44,11.1,11.26,34600,8.65458215227968,8.70021263814407,8.44163988491252,8.5633211805509,45495.899521421,0.0,1.0
2012-07-03,11.43,11.43,11.18,11.4,10700,8.69260755716667,8.69260755716667,8.50248053273171,8.66979231423448,14069.5411814799,0.0,1.0
2012-07-05,11.38,11.45,11.29,11.45,6600,8.65458215227968,8.70781771912147,8.58613642348309,8.70781771912147,8678.4085792306,0.0,1.0
2012-07-06,11.31,11.4,11.23,11.25,6000,8.60134658543789,8.66979231423448,8.5405059376187,8.5557160995735,7889.46234475509,0.0,1.0
2012-07-09,11.44,11.48,11.2,11.24,10000,8.70021263814407,8.73063296205367,8.5176906946865,8.5481110185961,13149.1039079252,0.0,1.0
2012-07-10,11.47,11.5,11.31,11.5,12000,8.72302788107627,8.74584312400846,8.60134658543789,8.74584312400846,15778.9246895102,0.0,1.0
2012-07-11,11.28,11.46,11.21,11.46,50400,8.62035928788139,8.757918212688,8.56686415045659,8.757918212688,65949.9193727599,0.055,1.0
2012-07-12,11.37,11.44,11.22,11.26,14400,8.68913875028469,8.74263388770949,8.57450631294585,8.60507496290287,18842.8341065029,0.0,1.0
2012-07-13,11.5,11.5,11.42,11.5,16500,8.78848686264503,8.78848686264503,8.72734956273098,8.78848686264503,21590.7474137012,0.0,1.0
2012-07-16,11.42,11.55,11.3,11.43,4100,8.72734956273098,8.82669767509131,8.6356436128599,8.73499172522023,5364.97359976817,0.0,1.0
2012-07-17,11.54,11.55,11.37,11.5,10000,8.81905551260206,8.82669767509131,8.68913875028469,8.78848686264503,13085.3014628492,0.0,1.0
2012-07-18,11.51,11.55,11.42,11.5,7800,8.79612902513429,8.82669767509131,8.72734956273098,8.78848686264503,10206.5351410224,0.0,1.0
2012-07-19,11.06,11.5,10.93,11.47,24900,8.45223171311774,8.78848686264503,8.35288360075741,8.76556037517726,32582.4006424945,0.0,1.0
2012-07-20,11.27,11.38,10.99,11.02,58600,8.61271712539213,8.69678091277395,8.39873657569295,8.42166306316071,76679.8665722963,0.0,1.0
2012-07-23,10.95,11.11,10.88,11.11,22700,8.36816792573592,8.49044252556402,8.31467278831112,8.49044252556402,29703.6343206677,0.0,1.0
2012-07-24,10.83,11.19,10.77,11.01,12700,8.27646197586484,8.55157982547808,8.2306090009293,8.41402090067146,16618.3328578185,0.0,1.0
2012-07-25,10.83,10.98,10.74,10.9,8500,8.27646197586484,8.39109441320369,8.20768251346153,8.32995711328964,11122.5062434218,0.0,1.0
2012-07-26,10.82,10.94,10.8,10.94,16600,8.26881981337558,8.36052576324666,8.25353548839707,8.36052576324666,21721.6004283297,0.0,1.0
2012-07-27,11.32,11.33,10.81,10.89,12100,8.65092793783841,8.65857010032767,8.26117765088633,8.32231495080038,15833.2147700475,0.0,1.0
2012-07-30,11.13,11.39,11.13,11.35,5100,8.50572685054254,8.70442307526321,8.50572685054254,8.67385442530618,6673.50374605309,0.0,1.0
2012-07-31,11.05,11.28,10.93,11.07,24200,8.44458955062849,8.62035928788139,8.35288360075741,8.459873875607,31666.4295400951,0.0,1.0
2012-08-01,10.95,11.33,10.95,11.15,28700,8.36816792573592,8.65857010032767,8.36816792573592,8.52101117552105,37554.8151983772,0.0,1.0
2012-08-02,11.07,11.11,10.87,10.87,14400,8.459873875607,8.49044252556402,8.30703062582187,8.30703062582187,18842.8341065028,0.0,1.0
2012-08-03,11.44,11.47,11.03,11.2,10400,8.74263388770949,8.76556037517726,8.42930522564997,8.55922198796733,13608.7135213632,0.0,1.0
2012-08-06,11.51,11.57,11.39,11.47,11000,8.79612902513429,8.84198200006983,8.70442307526321,8.76556037517726,14393.8316091341,0.0,1.0
2012-08-07,11.27,11.51,11.07,11.51,14800,8.61271712539213,8.79612902513429,8.459873875607,8.79612902513429,19366.2461650168,0.0,1.0
2012-08-08,11.43,11.52,11.25,11.26,40000,8.73499172522023,8.80377118762354,8.59743280041362,8.60507496290287,52341.2058513968,0.0,1.0
2012-08-09,11.31,11.51,11.15,11.4,34700,8.64328577534916,8.79612902513429,8.52101117552105,8.71206523775246,45405.9960760867,0.0,1.0
2012-08-10,11.34,11.35,11.27,11.32,3300,8.66621226281693,8.67385442530618,8.61271712539213,8.65092793783841,4318.14948274023,0.0,1.0
2012-08-13,11.33,11.49,11.11,11.45,19600,8.65857010032767,8.78084470015577,8.49044252556402,8.75027605019875,25647.1908671844,0.0,1.0
2012-08-14,11.4,11.47,11.22,11.36,9700,8.71206523775246,8.76556037517726,8.57450631294585,8.68149658779544,12692.7424189637,0.0,1.0
2012-08-15,11.44,11.47,11.19,11.19,5900,8.74263388770949,8.76556037517726,8.55157982547808,8.55157982547808,7720.32786308103,0.0,1.0
2012-08-16,11.52,11.52,11.28,11.28,6800,8.80377118762354,8.80377118762354,8.62035928788139,8.62035928788139,8898.00499473746,0.0,1.0
2012-08-17,11.49,11.49,11.26,11.42,31300,8.78084470015577,8.78084470015577,8.60507496290287,8.72734956273098,40956.993578718,0.0,1.0
2012-08-20,11.48,11.52,11.29,11.52,4000,8.77320253766652,8.80377118762354,8.62800145037064,8.80377118762354,5234.12058513968,0.0,1.0
2012-08-21,11.44,11.52,11.32,11.45,13500,8.74263388770949,8.80377118762354,8.65092793783841,8.75027605019875,17665.1569748464,0.0,1.0
2012-08-22,11.33,11.44,11.33,11.39,4000,8.65857010032767,8.74263388770949,8.65857010032767,8.70442307526321,5234.12058513968,0.0,1.0
2012-08-23,11.32,11.35,11.25,11.35,6000,8.65092793783841,8.67385442530618,8.59743280041362,8.67385442530618,7851.18087770952,0.0,1.0
2012-08-24,11.46,11.48,11.37,11.37,20500,8.757918212688,8.77320253766652,8.68913875028469,8.68913875028469,26824.8679988409,0.0,1.0
2012-08-27,11.47,11.49,11.27,11.49,6500,8.76556037517726,8.78084470015577,8.61271712539213,8.78084470015577,8505.44595085198,0.0,1.0
2012-08-28,11.46,11.47,11.34,11.36,22900,8.757918212688,8.76556037517726,8.66621226281693,8.68149658779544,29965.3403499247,0.0,1.0
2012-08-29,11.49,11.5,11.27,11.44,32100,8.78084470015577,8.78848686264503,8.61271712539213,8.74263388770949,42003.817695746,0.0,1.0
2012-08-30,11.3,11.41,11.28,11.39,7500,8.6356436128599,8.71970740024172,8.62035928788139,8.70442307526321,9813.9760971369,0.0,1.0
2012-08-31,11.44,11.44,11.32,11.37,9800,8.74263388770949,8.74263388770949,8.65092793783841,8.68913875028469,12823.5954335922,0.0,1.0
2012-09-04,11.45,11.49,11.26,11.46,41500,8.75027605019875,8.78084470015577,8.60507496290287,8.757918212688,54304.0010708242,0.0,1.0
2012-09-05,11.45,11.52,11.39,11.52,35800,8.75027605019875,8.80377118762354,8.70442307526321,8.80377118762354,46845.3792370001,0.0,1.0
2012-09-06,11.86,11.9,11.39,11.43,63500,9.06360471225826,9.09417336221529,8.70442307526321,8.73499172522023,83091.6642890925,0.0,1.0
2012-09-07,11.9,11.9,11.66,11.86,23000,9.09417336221529,9.09417336221529,8.91076146247313,9.06360471225826,30096.1933645532,0.0,1.0
2012-09-10,11.71,11.9,11.68,11.87,15100,8.94897227491942,9.09417336221529,8.92604578745165,9.07124687474752,19758.8052089023,0.0,1.0
2012-09-11,11.77,11.85,11.72,11.73,9100,8.99482524985496,9.05596254976901,8.95661443740867,8.96425659989793,11907.6243311928,0.0,1.0
2012-09-12,11.85,11.9,11.63,11.8,14900,9.05596254976901,9.09417336221529,8.88783497500537,9.01775173732273,19497.0991796453,0.0,1.0
2012-09-13,11.9,11.9,11.81,11.81,17900,9.09417336221529,9.09417336221529,9.02539389981198,9.02539389981198,23422.6896185001,0.0,1.0
2012-09-14,11.94,11.95,11.68,11.95,35400,9.12474201217232,9.13238417466157,8.92604578745165,9.13238417466157,46321.9671784862,0.0,1.0
2012-09-17,11.94,11.95,11.8,11.92,13700,9.12474201217232,9.13238417466157,9.01775173732273,9.1094576871938,17926.8630041034,0.0,1.0
2012-09-18,11.94,11.99,11.88,11.89,11400,9.12474201217232,9.1629528246186,9.07888903723678,9.08653119972604,14917.2436676481,0.0,1.0
2012-09-19,11.98,11.99,11.9,11.96,10400,9.15531066212935,9.1629528246186,9.09417336221529,9.14002633715083,13608.7135213632,0.0,1.0
2012-09-20,11.82,11.9,11.75,11.89,6000,9.03303606230124,9.09417336221529,8.97954092487644,9.08653119972604,7851.18087770952,0.0,1.0
2012-09-21,11.73,11.99,11.73,11.98,56700,8.96425659989793,9.1629528246186,8.96425659989793,9.15531066212935,74193.659294355,0.0,1.0
2012-09-24,11.99,11.99,11.77,11.79,24400,9.1629528246186,9.1629528246186,8.99482524985496,9.01010957483347,31928.1355693521,0.0,1.0
2012-09-25,11.86,12.0,11.78,12.0,27600,9.06360471225826,9.17059498710786,9.00246741234421,9.17059498710786,36115.4320374638,0.0,1.0
2012-09-26,11.88,11.93,11.68,11.92,16500,9.07888903723678,9.11709984968306,8.92604578745165,9.1094576871938,21590.7474137012,0.0,1.0
2012-09-27,11.97,12.0,11.69,11.76,36100,9.14766849964009,9.17059498710786,8.9336879499409,8.9871830873657,47237.9382808856,0.0,1.0
2012-09-28,11.92,12.0,11.89,11.9,24900,9.1094576871938,9.17059498710786,9.08653119972604,9.09417336221529,32582.4006424945,0.0,1.0
2012-10-01,11.84,11.99,11.73,11.99,22800,9.04832038727975,9.1629528246186,8.96425659989793,9.1629528246186,29834.4873352962,0.0,1.0
2012-10-02,11.86,11.99,11.77,11.92,11000,9.06360471225826,9.1629528246186,8.99482524985496,9.1094576871938,14393.8316091341,0.0,1.0
2012-10-03,11.83,11.97,11.75,11.77,8700,9.0406782247905,9.14766849964009,8.97954092487644,8.99482524985496,11384.2122726788,0.0,1.0
2012-10-04,11.9,11.95,11.81,11.91,13300,9.09417336221529,9.13238417466157,9.02539389981198,9.10181552470455,17403.4509455894,0.0,1.0
2012-10-05,11.87,11.98,11.82,11.9,12400,9.07124687474752,9.15531066212935,9.03303606230124,9.09417336221529,16225.773813933,0.0,1.0
2012-10-08,11.81,11.89,11.8,11.81,2300,9.02539389981198,9.08653119972604,9.01775173732273,9.02539389981198,3009.61933645532,0.0,1.0
2012-10-09,11.75,12.0,11.72,11.86,16200,8.97954092487644,9.17059498710786,8.95661443740867,9.06360471225826,21198.1883698157,0.0,1.0
2012-10-10,11.89,11.94,11.71,11.76,17800,9.08653119972604,9.12474201217232,8.94897227491942,8.9871830873657,23291.8366038716,0.0,1.0
2012-10-11,11.88,11.95,11.77,11.94,12700,9.07888903723678,9.13238417466157,8.99482524985496,9.12474201217232,16618.3328578185,0.0,1.0
2012-10-12,11.82,11.94,11.78,11.85,8800,9.03303606230124,9.12474201217232,9.00246741234421,9.05596254976901,11515.0652873073,0.0,1.0
2012-10-15,11.78,11.83,11.67,11.77,12800,9.04449930603512,9.08288852210488,8.96004303068165,9.03682146282117,16671.3485067533,0.055,1.0
2012-10-16,11.53,11.87,11.45,11.87,42700,8.85255322568633,9.11359989496069,8.79113047997472,9.11359989496069,55614.5766592474,0.0,1.0
2012-10-17,11.41,11.52,11.18,11.51,32000,8.76041910711891,8.84487538247238,8.58382871319802,8.83719753925843,41678.3712668833,0.0,1.0
2012-10-18,11.32,11.43,11.2,11.41,14100,8.69131851819334,8.77577479354681,8.59918439962592,8.76041910711891,18364.5323394705,0.0,1.0
2012-10-19,11.18,11.35,11.01,11.22,32400,8.58382871319802,8.7143520478352,8.45330537856084,8.61454008605383,42199.3509077193,0.0,1.0
2012-10-22,11.22,11.41,11.15,11.41,19800,8.61454008605383,8.76041910711891,8.56079518355616,8.76041910711891,25788.492221384,0.0,1.0
2012-10-23,11.12,11.25,11.1,11.16,16500,8.53776165391431,8.63757361569568,8.52240596748641,8.56847302677012,21490.4101844867,0.0,1.0
2012-10-24,11.05,11.12,11.0,11.03,6900,8.48401675141665,8.53776165391431,8.44562753534689,8.46866106498874,8986.8988044217,0.0,1.0
2012-10-25,11.1,11.24,11.07,11.15,22600,8.52240596748641,8.62989577248173,8.49937243784455,8.56079518355616,29435.3497072363,0.0,1.0
2012-10-26,11.13,11.25,11.07,11.11,15900,8.54543949712826,8.63757361569568,8.49937243784455,8.53008381070036,20708.9407232326,0.0,1.0
2012-10-31,11.39,11.51,11.14,11.17,10300,8.74506342069101,8.83719753925843,8.55311734034221,8.57615086998407,13415.225751528,0.0,1.0
2012-11-01,11.35,11.4,11.19,11.4,17300,8.7143520478352,8.75274126390496,8.59150655641197,8.75274126390496,22532.3694661588,0.0,1.0
2012-11-02,11.33,11.4,11.22,11.37,21900,8.6989963614073,8.75274126390496,8.61454008605383,8.7297077342631,28523.6353357732,0.0,1.0
2012-11-05,11.31,11.4,11.27,11.33,11000,8.68364067497939,8.75274126390496,8.65292930212359,8.6989963614073,14326.9401229911,0.0,1.0
2012-11-06,11.38,11.42,11.27,11.3,15700,8.73738557747705,8.76809695033286,8.65292930212359,8.67596283176544,20448.4509028146,0.0,1.0
2012-11-07,11.01,11.28,11.0,11.28,25000,8.45330537856084,8.66060714533754,8.44562753534689,8.66060714533754,32561.2275522526,0.0,1.0
2012-11-08,11.0,11.23,11.0,11.0,11600,8.44562753534689,8.62221792926778,8.44562753534689,8.44562753534689,15108.4095842452,0.0,1.0
2012-11-09,11.02,11.13,11.0,11.0,6500,8.46098322177479,8.54543949712826,8.44562753534689,8.44562753534689,8465.91916358567,0.0,1.0
2012-11-12,11.07,11.18,11.05,11.09,4200,8.49937243784455,8.58382871319802,8.48401675141665,8.51472812427246,5470.28622877843,0.0,1.0
2012-11-13,10.89,11.23,10.89,11.05,28400,8.36117125999342,8.62221792926778,8.36117125999342,8.48401675141665,36989.5544993589,0.0,1.0
2012-11-14,10.9,11.14,10.9,10.94,23500,8.36884910320737,8.55311734034221,8.36884910320737,8.39956047606318,30607.5538991174,0.0,1.0
2012-11-15,11.12,11.27,10.95,11.0,16400,8.53776165391431,8.65292930212359,8.40723831927713,8.44562753534689,21360.1652742777,0.0,1.0
2012-11-16,11.02,11.15,10.91,11.08,39600,8.46098322177479,8.56079518355616,8.37652694642132,8.5070502810585,51576.9844427681,0.0,1.0
2012-11-19,11.4,11.4,11.12,11.14,13300,8.75274126390496,8.75274126390496,8.53776165391431,8.55311734034221,17322.5730577984,0.0,1.0
2012-11-20,11.28,11.34,11.11,11.2,17600,8.66060714533754,8.70667420462125,8.53008381070036,8.59918439962592,22923.1041967858,0.0,1.0
2012-11-21,11.34,11.42,11.26,11.34,4300,8.70667420462125,8.76809695033286,8.64525145890963,8.70667420462125,5600.53113898744,0.0,1.0
2012-11-23,11.43,11.45,11.11,11.4,20800,8.77577479354681,8.79113047997472,8.53008381070036,8.75274126390496,27090.9413234741,0.0,1.0
2012-11-26,11.46,11.5,11.3,11.44,20700,8.79880832318867,8.82951969604447,8.67596283176544,8.78345263676076,26960.6964132651,0.0,1.0
2012-11-27,11.23,11.54,11.23,11.46,17000,8.62221792926778,8.86023106890028,8.62221792926778,8.79880832318867,22141.6347355317,0.0,1.0
2012-11-28,11.24,11.4,11.16,11.16,7600,8.62989577248173,8.75274126390496,8.56847302677012,8.56847302677012,9898.61317588478,0.0,1.0
2012-11-29,11.35,11.35,11.22,11.3,10200,8.7143520478352,8.7143520478352,8.61454008605383,8.67596283176544,13284.980841319,0.0,1.0
2012-11-30,11.32,11.41,11.13,11.4,40700,8.69131851819334,8.76041910711891,8.54543949712826,8.75274126390496,53009.6784550672,0.0,1.0
2012-12-03,11.36,11.4,11.23,11.4,22000,8.72202989104915,8.75274126390496,8.62221792926778,8.75274126390496,28653.8802459823,0.0,1.0
2012-12-04,11.42,11.44,11.23,11.33,13500,8.76809695033286,8.78345263676076,8.62221792926778,8.6989963614073,17583.0628782164,0.0,1.0
2012-12-05,11.45,11.48,11.32,11.45,14300,8.79113047997472,8.81416400961657,8.69131851819334,8.79113047997472,18625.0221598885,0.0,1.0
2012-12-06,11.61,11.69,11.43,11.48,11600,8.91397597139794,8.97539871710956,8.77577479354681,8.81416400961657,15108.4095842452,0.0,1.0
2012-12-07,11.6,11.71,11.41,11.66,35100,8.90629812818399,8.99075440353746,8.76041910711891,8.9523651874677,45715.9634833626,0.0,1.0
2012-12-10,11.64,11.79,11.36,11.6,27700,8.9370095010398,9.05217714924907,8.72202989104915,8.90629812818399,36077.8401278958,0.0,1.0
2012-12-11,11.75,11.89,11.53,11.67,26500,9.02146577639327,9.12895558138859,8.85255322568633,8.96004303068165,34514.9012053877,0.0,1.0
2012-12-12,11.6,11.8,11.6,11.67,6600,8.90629812818399,9.05985499246303,8.90629812818399,8.96004303068165,8596.16407379468,0.0,1.0
2012-12-13,11.54,11.66,11.45,11.6,8700,8.86023106890028,8.9523651874677,8.79113047997472,8.90629812818399,11331.3071881839,0.0,1.0
2012-12-14,11.45,11.55,11.32,11.48,14900,8.79113047997472,8.86790891211423,8.69131851819334,8.81416400961657,19406.4916211425,0.0,1.0
2012-12-17,11.52,11.6,11.44,11.47,9300,8.84487538247238,8.90629812818399,8.78345263676076,8.80648616640262,12112.776649438,0.0,1.0
2012-12-18,11.93,11.93,11.37,11.57,18700,9.1596669542444,9.1596669542444,8.7297077342631,8.88326459854214,24355.7982090849,0.0,1.0
2012-12-19,11.53,11.9,11.49,11.9,43100,8.85255322568633,9.13663342460254,8.82184185283052,9.13663342460254,56135.5563000834,0.0,1.0
2012-12-20,11.65,11.71,11.35,11.5,32700,8.94468734425375,8.99075440353746,8.7143520478352,8.82951969604447,42590.0856383464,0.0,1.0
2012-12-21,11.37,11.68,11.31,11.68,68200,8.7297077342631,8.96772087389561,8.68364067497939,8.96772087389561,88827.028762545,0.0,1.0
2012-12-24,11.38,11.49,11.35,11.47,3500,8.73738557747705,8.82184185283052,8.7143520478352,8.80648616640262,4558.57185731536,0.0,1.0
2012-12-26,11.36,11.54,11.33,11.41,6300,8.72202989104915,8.86023106890028,8.6989963614073,8.76041910711891,8205.42934316765,0.0,1.0
2012-12-27,11.37,11.45,11.26,11.31,4100,8.7297077342631,8.79113047997472,8.64525145890963,8.68364067497939,5340.04131856942,0.0,1.0
2012-12-28,11.09,11.46,10.86,11.31,89500,8.51472812427246,8.79880832318867,8.33813773035157,8.68364067497939,116569.194637064,0.0,1.0
2012-12-31,11.58,11.59,11.09,11.1,16000,8.89094244175609,8.89862028497004,8.51472812427246,8.52240596748641,20839.1856334416,0.0,1.0
2013-01-02,11.62,11.83,11.51,11.59,47600,8.9216538146119,9.08288852210488,8.83719753925843,8.89862028497004,61996.5772594888,0.0,1.0
2013-01-03,11.68,11.88,11.47,11.65,20400,8.96772087389561,9.12127773817464,8.80648616640262,8.94468734425375,26569.9616826381,0.0,1.0
2013-01-04,11.67,11.87,11.64,11.75,15400,8.96004303068165,9.11359989496069,8.9370095010398,9.02146577639327,20057.7161721876,0.0,1.0
2013-01-07,11.71,11.77,11.52,11.64,27800,8.99075440353746,9.03682146282117,8.84487538247238,8.9370095010398,36208.0850381049,0.0,1.0
2013-01-08,11.68,11.85,11.67,11.74,25400,8.96772087389561,9.09824420853279,8.96004303068165,9.01378793317932,33082.2071930886,0.0,1.0
2013-01-09,11.71,11.89,11.68,11.76,6200,8.99075440353746,9.12895558138859,8.96772087389561,9.02914361960722,8075.18443295864,0.0,1.0
2013-01-10,11.75,11.87,11.7,11.79,12200,9.02146577639327,9.11359989496069,8.98307656032351,9.05217714924907,15889.8790454992,0.0,1.0
2013-01-11,11.74,11.78,11.66,11.72,3200,9.05601607085605,9.08687132152336,8.99430556952143,9.0405884455224,4148.40253220186,0.055,1.0
2013-01-14,11.78,11.82,11.74,11.77,4600,9.08687132152336,9.11772657219067,9.05601607085605,9.07915750885653,5963.32864004018,0.0,1.0
2013-01-15,11.75,11.8,11.65,11.7,7600,9.06372988352288,9.10229894685702,8.9865917568546,9.02516082018874,9852.45601397942,0.0,1.0
2013-01-16,11.81,11.88,11.76,11.76,22600,9.11001275952385,9.16400944819164,9.07144369618971,9.07144369618971,29298.0928836756,0.0,1.0
2013-01-17,11.84,11.89,11.8,11.88,22200,9.13315419752433,9.17172326085847,9.10229894685702,9.16400944819164,28779.5425671504,0.0,1.0
2013-01-18,11.99,11.99,11.85,11.87,32100,9.24886138752675,9.24886138752675,9.14086801019116,9.15629563552481,41613.6629011499,0.0,1.0
2013-01-22,11.97,12.0,11.86,11.99,20600,9.23343376219309,9.25657520019358,9.14858182285799,9.24886138752675,26705.3413010495,0.0,1.0
2013-01-23,11.91,12.0,11.91,11.98,16300,9.18715088619213,9.25657520019358,9.18715088619213,9.24114757485992,21130.9253984032,0.0,1.0
2013-01-24,11.95,11.97,11.88,11.93,5400,9.21800613685944,9.23343376219309,9.16400944819164,9.20257851152578,7000.42927309064,0.0,1.0
2013-01-25,11.88,11.99,11.68,11.98,11000,9.16400944819164,9.24886138752675,9.00973319485508,9.24114757485992,14260.1337044439,0.0,1.0
2013-01-28,12.02,12.02,11.93,11.93,26000,9.27200282552723,9.27200282552723,9.20257851152578,9.20257851152578,33705.7705741402,0.0,1.0
2013-01-29,11.95,12.0,11.8,12.0,26700,9.21800613685944,9.25657520019358,9.10229894685702,9.25657520019358,34613.2336280593,0.0,1.0
2013-01-30,11.93,12.08,11.8,11.8,18800,9.20257851152578,9.3182857015282,9.10229894685702,9.10229894685702,24371.8648766859,0.0,1.0
2013-01-31,11.98,12.0,11.82,11.95,17600,9.24114757485992,9.25657520019358,9.11772657219067,9.21800613685944,22816.2139271102,0.0,1.0
2013-02-01,12.43,12.6,11.89,12.0,38800,9.58826914486718,9.71940396020326,9.17172326085847,9.25657520019358,50299.3807029476,0.0,1.0
2013-02-04,12.31,12.49,12.25,12.32,35900,9.49570339286525,9.63455202086815,9.44942051686428,9.50341720553207,46539.8909081396,0.0,1.0
2013-02-05,12.46,12.61,12.33,12.4,87500,9.61141058286767,9.72711777287008,9.5111310181989,9.5651277068667,113432.881739895,0.0,1.0
2013-02-06,12.7,12.75,12.3,12.37,11900,9.79654208687154,9.83511115020568,9.48798958019842,9.54198626886621,15426.8719166257,0.0,1.0
2013-02-07,12.54,12.8,12.51,12.75,3700,9.67312108420229,9.87368021353982,9.64997964620181,9.83511115020568,4796.5904278584,0.0,1.0
2013-02-08,12.74,12.75,12.56,12.56,5500,9.82739733753885,9.83511115020568,9.68854870953595,9.68854870953595,7130.06685222195,0.0,1.0
2013-02-11,12.5,12.75,12.46,12.7,8600,9.64226583353498,9.83511115020568,9.61141058286767,9.79654208687154,11148.8318052925,0.0,1.0
2013-02-12,12.69,12.74,12.49,12.55,6700,9.78882827420471,9.82739733753885,9.63455202086815,9.68083489686912,8685.71780179765,0.0,1.0
2013-02-13,12.57,12.73,12.52,12.73,3400,9.69626252220277,9.81968352487202,9.65769345886863,9.81968352487202,4407.67769046448,0.0,1.0
2013-02-14,12.66,12.71,12.5,12.5,5700,9.76568683620422,9.80425589953837,9.64226583353498,9.64226583353498,7389.34201048457,0.0,1.0
2013-02-15,12.59,12.75,12.44,12.75,20900,9.71169014753643,9.83511115020568,9.59598295753401,9.83511115020568,27094.2540384434,0.0,1.0
2013-02-19,12.67,12.75,12.47,12.59,18500,9.77340064887105,9.83511115020568,9.61912439553449,9.71169014753643,23982.952139292,0.0,1.0
2013-02-20,12.57,12.69,12.4,12.64,35700,9.69626252220277,9.78882827420471,9.5651277068667,9.75025921087057,46280.615749877,0.0,1.0
2013-02-21,12.71,12.71,12.54,12.62,4800,9.80425589953837,9.80425589953837,9.67312108420229,9.73483158553691,6222.60379830279,0.0,1.0
2013-02-22,12.71,12.75,12.65,12.75,11900,9.80425589953837,9.83511115020568,9.7579730235374,9.83511115020568,15426.8719166257,0.0,1.0
2013-02-25,12.36,12.73,12.27,12.73,26300,9.53427245619939,9.81968352487202,9.46484814219793,9.81968352487202,34094.683311534,0.0,1.0
2013-02-26,12.71,12.75,12.36,12.44,22300,9.80425589953837,9.83511115020568,9.53427245619939,9.59598295753401,28909.1801462817,0.0,1.0
2013-02-27,12.65,12.75,12.43,12.45,10200,9.7579730235374,9.83511115020568,9.58826914486718,9.60369677020084,13223.0330713934,0.0,1.0
2013-02-28,12.4,12.68,12.36,12.63,16600,9.5651277068667,9.78111446153788,9.53427245619939,9.74254539820374,21519.8381357972,0.0,1.0
2013-03-01,12.52,12.74,12.21,12.35,13700,9.65769345886863,9.82739733753885,9.41856526619697,9.52655864353256,17760.3483409892,0.0,1.0
2013-03-04,12.66,12.79,12.48,12.53,9000,9.76568683620422,9.86596640087299,9.62683820820132,9.66540727153546,11667.3821218177,0.0,1.0
2013-03-05,12.76,12.79,12.59,12.75,9500,9.8428249628725,9.86596640087299,9.71169014753643,9.83511115020568,12315.5700174743,0.0,1.0
2013-03-06,12.74,12.84,12.66,12.79,8400,9.82739733753885,9.90453546420713,9.76568683620422,9.86596640087299,10889.5566470299,0.0,1.0
2013-03-07,12.75,12.82,12.53,12.7,11100,9.83511115020568,9.88910783887347,9.66540727153546,9.79654208687154,14389.7712835752,0.0,1.0
2013-03-08,12.79,12.85,12.75,12.79,15200,9.86596640087299,9.91224927687396,9.83511115020568,9.86596640087299,19704.9120279588,0.0,1.0
2013-03-11,12.82,12.9,12.75,12.79,13900,9.88910783887347,9.9508183402081,9.83511115020568,9.86596640087299,18019.6234992518,0.0,1.0
2013-03-12,12.59,12.9,12.57,12.83,13600,9.71169014753643,9.9508183402081,9.69626252220277,9.8968216515403,17630.7107618579,0.0,1.0
2013-03-13,12.47,12.64,12.4,12.64,20500,9.61912439553449,9.75025921087057,9.5651277068667,9.75025921087057,26575.7037219182,0.0,1.0
2013-03-14,12.64,12.67,12.41,12.51,8900,9.75025921087057,9.77340064887105,9.57284151953353,9.64997964620181,11537.7445426864,0.0,1.0
2013-03-15,12.62,12.69,12.54,12.61,32800,9.73483158553691,9.78882827420471,9.67312108420229,9.72711777287008,42521.1259550691,0.0,1.0
2013-03-18,12.56,12.72,12.47,12.47,7200,9.68854870953595,9.81196971220519,9.61912439553449,9.61912439553449,9333.90569745419,0.0,1.0
2013-03-19,12.54,12.6,12.44,12.56,9200,9.67312108420229,9.71940396020326,9.59598295753401,9.68854870953595,11926.6572800804,0.0,1.0
2013-03-20,12.78,12.85,12.57,12.57,8900,9.85825258820616,9.91224927687396,9.69626252220277,9.69626252220277,11537.7445426864,0.0,1.0
2013-03-21,12.63,12.85,12.43,12.66,15000,9.74254539820374,9.91224927687396,9.58826914486718,9.76568683620422,19445.6368696962,0.0,1.0
2013-03-22,12.73,12.82,12.6,12.71,5200,9.81968352487202,9.88910783887347,9.71940396020326,9.80425589953837,6741.15411482803,0.0,1.0
2013-03-25,12.79,12.81,12.74,12.81,3500,9.86596640087299,9.88139402620664,9.82739733753885,9.88139402620664,4537.31526959579,0.0,1.0
2013-03-26,12.6,12.85,12.51,12.85,9100,9.71940396020326,9.91224927687396,9.64997964620181,9.91224927687396,11797.019700949,0.0,1.0
2013-03-27,12.51,12.62,12.37,12.42,4900,9.64997964620181,9.73483158553691,9.54198626886621,9.58055533220035,6352.2413774341,0.0,1.0
2013-03-28,12.43,12.56,12.2,12.56,15500,9.58826914486718,9.68854870953595,9.41085145353014,9.68854870953595,20093.8247653528,0.0,1.0
2013-04-01,12.19,12.4,12.16,12.39,18700,9.40313764086331,9.5651277068667,9.37999620286283,9.55741389419987,24242.2272975546,0.0,1.0
2013-04-02,12.14,12.3,12.08,12.3,12000,9.36456857752917,9.48798958019842,9.3182857015282,9.48798958019842,15556.509495757,0.0,1.0
2013-04-03,12.06,12.25,12.03,12.2,23200,9.30285807619455,9.44942051686428,9.27971663819406,9.41085145353014,30075.9183584635,0.0,1.0
2013-04-04,12.17,12.17,12.03,12.04,17100,9.38771001552965,9.38771001552965,9.27971663819406,9.28743045086089,22168.0260314537,0.0,1.0
2013-04-05,12.21,12.26,12.03,12.03,10200,9.41856526619697,9.4571343295311,9.27971663819406,9.27971663819406,13223.0330713934,0.0,1.0
2013-04-08,12.2,12.23,12.17,12.23,4600,9.41085145353014,9.43399289153062,9.38771001552965,9.43399289153062,5963.32864004017,0.0,1.0
2013-04-09,12.03,12.15,12.03,12.15,7200,9.27971663819406,9.372282390196,9.27971663819406,9.372282390196,9333.90569745419,0.0,1.0
2013-04-10,12.09,12.16,11.94,12.05,19800,9.36842548386258,9.42266781503466,9.25219191706528,9.33742986604997,25551.9991499472,0.055,1.0
2013-04-11,12.09,12.15,12.03,12.1,6600,9.36842548386258,9.4149189105815,9.32193205714366,9.37617438831574,8517.33304998239,0.0,1.0
2013-04-12,12.07,12.1,12.0,12.0,9200,9.35292767495628,9.37617438831574,9.2986853437842,9.2986853437842,11872.6460696724,0.0,1.0
2013-04-15,11.59,12.14,11.47,12.06,23900,8.98098026120491,9.40717000612835,8.88799340776707,9.34517877050312,30843.0696809968,0.0,1.0
2013-04-16,11.75,11.95,11.66,11.66,12600,9.10496273245536,9.25994082151843,9.03522259237698,9.03522259237698,16260.3630954209,0.0,1.0
2013-04-17,11.5,11.79,11.45,11.69,13800,8.91124012112653,9.13595835026798,8.87249559886076,9.05846930573644,17808.9691045086,0.0,1.0
2013-04-18,11.61,11.79,11.53,11.53,26400,8.99647807011121,9.13595835026798,8.93448683448599,8.93448683448599,34069.3321999296,0.0,1.0
2013-04-19,11.75,11.79,11.45,11.49,23300,9.10496273245536,9.13595835026798,8.87249559886076,8.90349121667337,30068.766676453,0.0,1.0
2013-04-22,11.83,11.89,11.7,11.76,5700,9.16695396808059,9.21344739479951,9.06621821018959,9.11271163690852,7355.87854316661,0.0,1.0
2013-04-23,11.99,12.0,11.9,11.91,3100,9.29093643933105,9.2986853437842,9.22119629925267,9.22894520370582,4000.56552347657,0.0,1.0
2013-04-24,11.96,11.98,11.85,11.95,5400,9.26768972597159,9.28318753487789,9.1824517769869,9.25994082151843,6968.72704089468,0.0,1.0
2013-04-25,11.92,11.97,11.9,11.97,8000,9.23669410815897,9.27543863042474,9.22119629925267,9.27543863042474,10324.0400605847,0.0,1.0
2013-04-26,11.8,11.98,11.8,11.91,14200,9.14370725472113,9.28318753487789,9.14370725472113,9.22894520370582,18325.1711075379,0.0,1.0
2013-04-29,11.74,11.93,11.61,11.86,8100,9.09721382800221,9.24444301261213,8.99647807011121,9.19020068144005,10453.090561342,0.0,1.0
2013-04-30,11.65,11.83,11.64,11.75,35600,9.02747368792383,9.16695396808059,9.01972478347068,9.10496273245536,45941.978269602,0.0,1.0
2013-05-01,11.76,12.08,11.75,11.85,60500,9.11271163690852,9.36067657940943,9.10496273245536,9.1824517769869,78075.5529581718,0.0,1.0
2013-05-02,12.24,12.4,11.85,11.85,23800,9.48465905065988,9.60864152191034,9.1824517769869,9.1824517769869,30714.0191802395,0.0,1.0
2013-05-03,12.34,12.7,12.21,12.42,44600,9.56214809519142,9.84110865550494,9.46141233730043,9.62413933081665,57556.5233377598,0.0,1.0
2013-05-06,12.33,12.4,12.04,12.37,13500,9.55439919073827,9.60864152191034,9.32968096159681,9.58539480855088,17421.8176022367,0.0,1.0
2013-05-07,12.26,12.4,12.14,12.37,13300,9.50015685956619,9.60864152191034,9.40717000612835,9.58539480855088,17163.7166007221,0.0,1.0
2013-05-08,12.41,12.57,12.29,12.3,12900,9.61639042636349,9.74037289761395,9.52340357292565,9.53115247737881,16647.5145976929,0.0,1.0
2013-05-09,12.31,12.41,12.22,12.41,8600,9.53890138183196,9.61639042636349,9.46916124175358,9.61639042636349,11098.3430651286,0.0,1.0
2013-05-10,12.5,12.52,12.34,12.34,8700,9.68613056644188,9.70162837534818,9.56214809519142,9.56214809519142,11227.3935658859,0.0,1.0
2013-05-13,12.37,12.5,12.3,12.5,7500,9.58539480855088,9.68613056644188,9.53115247737881,9.68613056644188,9678.78755679816,0.0,1.0
2013-05-14,12.47,12.5,12.38,12.45,11800,9.66288385308242,9.68613056644188,9.59314371300403,9.64738604417611,15227.9590893624,0.0,1.0
2013-05-15,12.63,12.69,12.47,12.47,12600,9.78686632433287,9.83335975105179,9.66288385308242,9.66288385308242,16260.3630954209,0.0,1.0
2013-05-16,12.66,12.76,12.58,12.61,11100,9.81011303769233,9.88760208222387,9.7481218020671,9.77136851542656,14324.6055840613,0.0,1.0
2013-05-17,12.66,12.77,12.6,12.71,21100,9.81011303769233,9.89535098667702,9.76361961097341,9.8488575599581,27229.6556597922,0.0,1.0
2013-05-20,12.6,12.64,12.41,12.63,20900,9.76361961097341,9.79461522878603,9.61639042636349,9.78686632433287,26971.5546582776,0.0,1.0
2013-05-21,12.6,12.77,12.43,12.77,20700,9.76361961097341,9.89535098667702,9.6318882352698,9.89535098667702,26713.4536567629,0.0,1.0
2013-05-22,12.49,12.77,12.39,12.62,13500,9.67838166198872,9.89535098667702,9.60089261745719,9.77911741987972,17421.8176022367,0.0,1.0
2013-05-23,12.5,12.64,12.38,12.44,7300,9.68613056644188,9.79461522878603,9.59314371300403,9.63963713972295,9420.68655528354,0.0,1.0
2013-05-24,12.51,12.64,12.46,12.49,8900,9.69387947089503,9.79461522878603,9.65513494862926,9.67838166198872,11485.4945674005,0.0,1.0
2013-05-28,12.55,12.71,12.41,12.64,16000,9.72487508870764,9.8488575599581,9.61639042636349,9.79461522878603,20648.0801211694,0.0,1.0
2013-05-29,12.64,12.71,12.44,12.44,16500,9.79461522878603,9.8488575599581,9.63963713972295,9.63963713972295,21293.332624956,0.0,1.0
2013-05-30,12.84,12.92,12.71,12.72,10300,9.94959331784909,10.0115845534743,9.8488575599581,9.85660646441125,13292.2015780028,0.0,1.0
2013-05-31,12.98,13.1,12.62,12.76,45300,10.0580779801932,10.1510648336311,9.77911741987972,9.88760208222387,58459.8768430612,0.0,1.0
2013-06-03,13.23,13.35,12.99,12.99,49500,10.2518005915221,10.3447874449599,10.0658268846464,10.0658268846464,63879.9978748678,0.0,1.0
2013-06-04,12.91,13.25,12.85,13.25,15100,10.0038356490212,10.2672984004284,9.95734222230225,10.2672984004284,19486.6256143536,0.0,1.0
2013-06-05,12.94,13.08,12.9,12.92,4100,10.0270823623806,10.1355670247248,9.99608674456802,10.0115845534743,5291.07053104968,0.0,1.0
2013-06-06,12.9,12.95,12.72,12.94,6900,9.99608674456802,10.0348312668338,9.85660646441125,10.0270823623806,8904.48455225431,0.0,1.0
2013-06-07,13.03,13.05,12.77,13.01,16200,10.096822502459,10.1123203113653,9.89535098667702,10.0813246935527,20906.1811226841,0.0,1.0
2013-06-10,13.16,13.26,12.96,13.04,13100,10.19755826035,10.2750473048815,10.0425801712869,10.1045714069122,16905.6155992075,0.0,1.0
2013-06-11,13.13,13.16,12.97,13.06,6100,10.1743115469905,10.19755826035,10.0503290757401,10.1200692158185,7872.08054619588,0.0,1.0
2013-06-12,13.05,13.13,13.04,13.13,4900,10.1123203113653,10.1743115469905,10.1045714069122,10.1743115469905,6323.47453710815,0.0,1.0
2013-06-13,13.05,13.13,13.04,13.09,6600,10.1123203113653,10.1743115469905,10.1045714069122,10.1433159291779,8517.3330499824,0.0,1.0
2013-06-14,12.6,13.05,12.6,13.05,11800,9.76361961097341,10.1123203113653,9.76361961097341,10.1123203113653,15227.9590893624,0.0,1.0
2013-06-17,12.59,12.7,12.5,12.68,10900,9.75587070652026,9.84110865550494,9.68613056644188,9.82561084659864,14066.5045825467,0.0,1.0
2013-06-18,12.7,12.84,12.64,12.64,9200,9.84110865550494,9.94959331784909,9.79461522878603,9.79461522878603,11872.6460696724,0.0,1.0
2013-06-19,12.65,12.7,12.63,12.7,6800,9.80236413323918,9.84110865550494,9.78686632433287,9.84110865550494,8775.434051497,0.0,1.0
2013-06-20,12.44,12.7,12.38,12.61,12900,9.63963713972295,9.84110865550494,9.59314371300403,9.77136851542656,16647.5145976929,0.0,1.0
2013-06-21,12.43,12.5,12.38,12.5,38700,9.6318882352698,9.68613056644188,9.59314371300403,9.68613056644188,49942.5437930785,0.0,1.0
2013-06-24,12.48,12.58,12.38,12.38,10600,9.67063275753557,9.7481218020671,9.59314371300403,9.59314371300403,13679.3530802747,0.0,1.0
2013-06-25,12.62,12.66,12.39,12.39,25800,9.77911741987972,9.81011303769233,9.60089261745719,9.60089261745719,33295.0291953857,0.0,1.0
2013-06-26,12.76,12.85,12.64,12.7,6000,9.88760208222387,9.95734222230225,9.79461522878603,9.84110865550494,7743.03004543853,0.0,1.0
2013-06-27,12.98,13.0,12.75,12.8,17100,10.0580779801932,10.0735757890996,9.87985317777071,9.91859770003648,22067.6356294999,0.0,1.0
2013-06-28,12.69,12.92,12.61,12.92,102700,9.83335975105179,10.0115845534743,9.77136851542656,10.0115845534743,132534.864277756,0.0,1.0
2013-07-01,12.97,12.99,12.72,12.81,11400,10.0503290757401,10.0658268846464,9.85660646441125,9.92634660448963,14711.7570863332,0.0,1.0
2013-07-02,12.95,13.0,12.85,12.97,18200,10.0348312668338,10.0735757890996,9.95734222230225,10.0503290757401,23487.1911378302,0.0,1.0
2013-07-03,13.22,13.22,12.85,12.9,12200,10.2440516870689,10.2440516870689,9.95734222230225,9.99608674456802,15744.1610923917,0.0,1.0
2013-07-05,13.99,14.0,13.04,13.25,14500,10.8407173299617,10.8484662344149,10.1045714069122,10.2672984004284,18712.3226098099,0.0,1.0
2013-07-08,13.6,14.0,13.21,14.0,42100,10.5385100562888,10.8484662344149,10.2363027826158,10.8484662344149,54330.2608188268,0.0,1.0
2013-07-09,13.8,13.92,13.46,13.71,11900,10.6934881453518,10.7864749987897,10.4300253939446,10.6237480052735,15357.0095901198,0.0,1.0
2013-07-10,13.61,13.83,13.52,13.69,12900,10.6043757441406,10.7757910757872,10.5342512902851,10.6667085920121,16556.2786755279,0.075,1.0
2013-07-11,13.75,13.85,13.33,13.79,80500,10.7134582279157,10.7913742877551,10.3862107765903,10.7446246518515,103316.312665116,0.0,1.0
2013-07-12,13.75,13.95,13.32,13.69,39200,10.7134582279157,10.8692903475945,10.3784191706063,10.6667085920121,50310.5522543174,0.0,1.0
2013-07-15,14.0,14.05,13.71,13.8,46600,10.9082483775142,10.9472064074339,10.68229180398,10.7524162578354,59807.9524247752,0.0,1.0
2013-07-16,13.92,14.0,13.8,13.82,24600,10.8459155296427,10.9082483775142,10.7524162578354,10.7679994698033,31572.438404495,0.0,1.0
2013-07-17,13.97,14.05,13.85,14.04,17500,10.8848735595624,10.9472064074339,10.7913742877551,10.9394148014499,22460.0679706773,0.0,1.0
2013-07-18,14.05,14.09,13.89,14.0,55700,10.9472064074339,10.9783728313696,10.8225407116908,10.9082483775142,71487.1877695273,0.0,1.0
2013-07-19,14.0,14.22,13.9,13.98,26700,10.9082483775142,11.0796637091608,10.8303323176748,10.8926651655463,34267.6465609763,0.0,1.0
2013-07-22,14.49,14.61,13.94,13.94,26900,11.2900370707272,11.3835363425344,10.8614987416105,10.8614987416105,34524.3330520698,0.0,1.0
2013-07-23,14.62,14.99,14.15,14.49,18300,11.3913279485184,11.6796173699241,11.0251224672733,11.2900370707272,23486.8139350512,0.0,1.0
2013-07-24,14.24,14.75,14.06,14.7,58900,11.0952469211287,11.4926188263096,10.9549980134178,11.4536607963899,75594.1716270229,0.0,1.0
2013-07-25,14.85,14.95,14.2,14.32,37700,11.570534886149,11.6484509459883,11.0640804971929,11.1575797690002,48385.4035711163,0.0,1.0
2013-07-26,14.8,14.95,14.52,14.73,39300,11.5315768562293,11.6484509459883,11.313411888679,11.4770356143417,50438.895499864,0.0,1.0
2013-07-29,15.04,15.4,14.76,14.77,33300,11.7185753998438,11.9990732152656,11.5004104322935,11.5082020382775,42738.3007670604,0.0,1.0
2013-07-30,14.96,15.22,14.9,15.13,25500,11.6562425519723,11.8588243075547,11.6094929160687,11.7886998536992,32727.5276144156,0.0,1.0
2013-07-31,15.07,15.12,14.68,15.08,48200,11.7419502177956,11.7809082477153,11.438077584422,11.7497418237796,61861.444353523,0.0,1.0
2013-08-01,15.14,15.6,14.74,15.0,92000,11.7964914596832,12.1549053349444,11.4848272203256,11.687408975908,118075.78590299,0.0,1.0
2013-08-02,15.0,15.25,14.84,15.04,15600,11.687408975908,11.8821991255065,11.562743280165,11.7185753998438,20021.5463052897,0.0,1.0
2013-08-05,15.06,15.25,14.74,14.81,23800,11.7341586118117,11.8821991255065,11.4848272203256,11.5393684622132,30545.6924401212,0.0,1.0
2013-08-06,15.0,15.2,14.94,15.11,15500,11.687408975908,11.8432410955868,11.6406593400044,11.7731166417314,19893.2030597429,0.0,1.0
2013-08-07,15.1,15.19,14.94,14.97,7300,11.7653250357474,11.8354494896029,11.6406593400044,11.6640341579562,9369.05692491117,0.0,1.0
2013-08-08,15.16,15.21,14.99,15.21,15200,11.8120746716511,11.8510327015708,11.6796173699241,11.8510327015708,19508.1733231026,0.0,1.0
2013-08-09,15.11,15.25,15.04,15.16,8100,11.7731166417314,11.8821991255065,11.7185753998438,11.8120746716511,10395.8028892849,0.0,1.0
2013-08-12,15.24,15.25,14.78,15.11,16300,11.8744075195226,11.8821991255065,11.5159936442614,11.7731166417314,20919.9490241166,0.0,1.0
2013-08-13,15.19,15.3,14.9,14.9,9400,11.8354494896029,11.9211571554262,11.6094929160687,11.6094929160687,12064.2650813924,0.0,1.0
2013-08-14,15.16,15.25,15.06,15.21,13300,11.8120746716511,11.8821991255065,11.7341586118117,11.8510327015708,17069.6516577148,0.0,1.0
2013-08-15,14.75,15.19,14.74,15.06,12600,11.4926188263096,11.8354494896029,11.4848272203256,11.7341586118117,16171.2489388877,0.0,1.0
2013-08-16,14.87,15.08,14.75,14.75,15000,11.5861180981168,11.7497418237796,11.4926188263096,11.4926188263096,19251.4868320093,0.0,1.0
2013-08-19,14.75,15.18,14.75,14.88,18000,11.4926188263096,11.8276578836189,11.4926188263096,11.5939097041008,23101.784198411,0.0,1.0
2013-08-20,14.83,14.95,14.75,14.78,15400,11.5549516741811,11.6484509459883,11.4926188263096,11.5159936442614,19764.8598141961,0.0,1.0
2013-08-21,14.65,14.85,14.57,14.77,16900,11.4147027664702,11.570534886149,11.3523699185987,11.5082020382775,21690.008497397,0.0,1.0
2013-08-22,14.9,14.95,14.64,14.64,8800,11.6094929160687,11.6484509459883,11.4069111604863,11.4069111604863,11294.205608112,0.0,1.0
2013-08-23,14.8,14.85,14.61,14.85,16400,11.5315768562293,11.570534886149,11.3835363425344,11.570534886149,21048.2922696634,0.0,1.0
2013-08-26,14.83,14.94,14.74,14.79,7300,11.5549516741811,11.6406593400044,11.4848272203256,11.5237852502453,9369.05692491114,0.0,1.0
2013-08-27,14.57,14.72,14.5,14.72,23100,11.3523699185987,11.4692440083578,11.2978286767111,11.4692440083578,29647.2897212941,0.0,1.0
2013-08-28,14.33,14.69,14.27,14.54,16400,11.1653713749842,11.4458691904059,11.1186217390805,11.3289951006469,21048.2922696633,0.0,1.0
2013-08-29,14.24,14.65,13.92,14.28,33800,11.0952469211287,11.4147027664702,10.8459155296427,11.1264133450645,43380.0169947941,0.0,1.0
2013-08-30,13.96,14.26,13.74,14.18,80400,10.8770819535784,11.1108301330966,10.7056666219318,11.0484972852251,103187.96941957,0.0,1.0
2013-09-03,13.97,14.3,13.74,14.3,26000,10.8848735595624,11.1419965570323,10.7056666219318,11.1419965570323,33369.2438421492,0.0,1.0
2013-09-04,14.07,14.25,13.93,13.97,17900,10.9627896194017,11.1030385271126,10.8537071356266,10.8848735595624,22973.4409528644,0.0,1.0
2013-09-05,14.22,14.25,13.0,13.0,10200,11.0796637091608,11.1030385271126,10.1290877791203,10.1290877791203,13091.0110457663,0.0,1.0
2013-09-06,14.12,14.45,14.02,14.27,10900,11.0017476493214,11.2588706467914,10.9238315894821,11.1186217390805,13989.4137645934,0.0,1.0
2013-09-09,14.3,14.4,14.07,14.21,6900,11.1419965570323,11.2199126168717,10.9627896194017,11.0718721031769,8855.68394272427,0.0,1.0
2013-09-10,14.5,14.69,14.06,14.4,19900,11.2978286767111,11.4458691904059,10.9549980134178,11.2199126168717,25540.3058637989,0.0,1.0
2013-09-11,14.28,14.5,14.18,14.5,36900,11.1264133450645,11.2978286767111,11.0484972852251,11.2978286767111,47358.6576067425,0.0,1.0
2013-09-12,14.16,14.45,14.14,14.32,22900,11.0329140732572,11.2588706467914,11.0173308612893,11.1575797690002,29390.6032302007,0.0,1.0
2013-09-13,14.35,14.35,14.21,14.23,4100,11.180954586952,11.180954586952,11.0718721031769,11.0874553151448,5262.07306741587,0.0,1.0
2013-09-16,14.25,14.34,14.2,14.34,11400,11.1030385271126,11.1731629809681,11.0640804971929,11.1731629809681,14631.1299923271,0.0,1.0
2013-09-17,14.24,14.25,14.16,14.16,7800,11.0952469211287,11.1030385271126,11.0329140732572,11.0329140732572,10010.7731526448,0.0,1.0
2013-09-18,14.25,14.25,13.9,14.19,25200,11.1030385271126,11.1030385271126,10.8303323176748,11.056288891209,32342.4978777756,0.0,1.0
2013-09-19,14.28,14.35,14.1,14.25,5700,11.1264133450645,11.180954586952,10.9861644373536,11.1030385271126,7315.56499616347,0.0,1.0
2013-09-20,14.48,14.65,14.19,14.28,34900,11.2822454647432,11.4147027664702,11.056288891209,11.1264133450645,44791.7926958082,0.0,1.0
2013-09-23,14.66,14.69,14.38,14.47,16300,11.4224943724541,11.4458691904059,11.2043294049038,11.2744538587593,20919.9490241167,0.0,1.0
2013-09-24,14.26,14.75,14.16,14.64,34900,11.1108301330966,11.4926188263096,11.0329140732572,11.4069111604863,44791.792695808,0.0,1.0
2013-09-25,14.61,14.75,13.92,14.11,21000,11.3835363425344,11.4926188263096,10.8459155296427,10.9939560433375,26952.081564813,0.0,1.0
2013-09-26,14.56,14.63,14.46,14.63,15100,11.3445783126147,11.3991195545023,11.2666622527754,11.3991195545023,19379.830077556,0.0,1.0
2013-09-27,14.68,14.78,14.49,14.49,13000,11.438077584422,11.5159936442614,11.2900370707272,11.2900370707272,16684.6219210747,0.0,1.0
2013-09-30,14.24,14.53,14.11,14.51,51100,11.0952469211287,11.3212034946629,10.9939560433375,11.305620282695,65583.3984743781,0.0,1.0
2013-10-01,14.24,14.45,14.11,14.34,10300,11.0952469211287,11.2588706467914,10.9939560433375,11.1731629809681,13219.354291313,0.0,1.0
2013-10-02,14.11,14.37,14.09,14.15,26800,10.9939560433375,11.1965377989199,10.9783728313696,11.0251224672733,34395.9898065231,0.0,1.0
2013-10-03,14.13,14.34,14.09,14.34,12300,11.0095392553054,11.1731629809681,10.9783728313696,11.1731629809681,15786.2192022475,0.0,1.0
2013-10-04,14.1,14.61,14.09,14.09,14300,10.9861644373536,11.3835363425344,10.9783728313696,10.9783728313696,18353.0841131821,0.0,1.0
2013-10-07,13.96,14.26,13.93,14.07,10400,10.8770819535784,11.1108301330966,10.8537071356266,10.9627896194017,13347.6975368597,0.0,1.0
2013-10-08,14.02,14.15,13.96,14.02,13900,10.9238315894821,11.0251224672733,10.8770819535784,10.9238315894821,17839.7111309951,0.0,1.0
2013-10-09,14.18,14.35,14.02,14.02,13500,11.0484972852251,11.180954586952,10.9238315894821,10.9238315894821,17326.3381488082,0.0,1.0
2013-10-10,14.47,14.57,14.01,14.38,20700,11.2744538587593,11.3523699185987,10.9160399834981,11.2043294049038,26567.0518281727,0.0,1.0
2013-10-11,14.77,14.81,14.43,14.43,19100,11.5082020382775,11.5393684622132,11.2432874348235,11.2432874348235,24513.559899425,0.0,1.0
2013-10-14,14.95,15.03,14.73,14.73,18700,11.6484509459883,11.7107837938599,11.4770356143417,11.4770356143417,24000.1869172383,0.0,1.0
2013-10-15,14.77,14.95,14.62,14.9,17800,11.566639083157,11.7076001552605,11.4491715230708,11.6684443018984,22729.67956464,0.075,1.0
2013-10-16,14.88,14.94,14.46,14.85,19700,11.6527819605536,11.699768984588,11.3238727923121,11.6292884485363,25155.8813159217,0.0,1.0
2013-10-17,14.9,14.95,14.85,14.85,15000,11.6684443018984,11.7076001552605,11.6292884485363,11.6292884485363,19154.2243522247,0.0,1.0
2013-10-18,14.89,14.95,14.85,14.94,24300,11.660613131226,11.7076001552605,11.6292884485363,11.699768984588,31029.843450604,0.0,1.0
2013-10-21,14.77,15.0,14.69,15.0,23400,11.566639083157,11.7467560086225,11.5039897177777,11.7467560086225,29880.5899894706,0.0,1.0
2013-10-22,14.8,14.81,14.68,14.8,37000,11.5901325951742,11.5979637658467,11.4961585471053,11.5901325951742,47247.0867354878,0.0,1.0
2013-10-23,14.7,14.97,14.65,14.8,32000,11.5118208884501,11.7232624966053,11.472665035088,11.5901325951742,40862.3452847461,0.0,1.0
2013-10-24,14.92,14.95,14.76,14.76,15000,11.6841066432432,11.7076001552605,11.5588079124846,11.5588079124846,19154.2243522248,0.0,1.0
2013-10-25,14.93,14.94,14.8,14.94,8700,11.6919378139156,11.699768984588,11.5901325951742,11.699768984588,11109.4501242904,0.0,1.0
2013-10-28,15.05,15.05,14.87,14.94,15500,11.7859118619846,11.7859118619846,11.6449507898811,11.699768984588,19792.6984972989,0.0,1.0
2013-10-29,15.33,15.6,14.8,15.05,20000,12.0051846408122,12.2166262489674,11.5901325951742,11.7859118619846,25538.9658029664,0.0,1.0
2013-10-30,15.23,15.31,14.76,15.25,22600,11.9268729340881,11.9895222994674,11.5588079124846,11.9425352754329,28859.0313573519,0.0,1.0
2013-10-31,14.96,15.33,14.85,15.24,15800,11.7154313259329,12.0051846408122,11.6292884485363,11.9347041047605,20175.7829843433,0.0,1.0
2013-11-01,14.82,15.14,14.65,15.01,41600,11.6057949365191,11.8563923980364,11.472665035088,11.754587179295,53121.0488701698,0.0,1.0
2013-11-04,15.13,15.31,14.81,14.98,27800,11.8485612273639,11.9895222994674,11.5979637658467,11.7310936672777,35499.1624661233,0.0,1.0
2013-11-05,15.11,15.3,15.01,15.11,23200,11.8328988860191,11.981691128795,11.754587179295,11.8328988860191,29625.2003314409,0.0,1.0
2013-11-06,15.22,15.29,14.89,14.89,9800,11.9190417634157,11.9738599581226,11.660613131226,11.660613131226,12514.0932434535,0.0,1.0
2013-11-07,15.25,15.6,15.22,15.25,43500,11.9425352754329,12.2166262489674,11.9190417634157,11.9425352754329,55547.2506214518,0.0,1.0
2013-11-08,15.61,15.99,15.32,15.32,71600,12.2244574196399,12.5220419051916,11.9973534701398,11.9973534701398,91429.497574619,0.0,1.0
2013-11-11,15.59,15.65,15.45,15.65,38500,12.208795078295,12.2557821023295,12.0991586888812,12.2557821023295,49162.5091707102,0.0,1.0
2013-11-12,15.64,15.65,15.5,15.58,28000,12.2479509316571,12.2557821023295,12.1383145422433,12.2009639076226,35754.5521241528,0.0,1.0
2013-11-13,15.58,15.6,15.51,15.6,19700,12.2009639076226,12.2166262489674,12.1461457129157,12.2166262489674,25155.8813159218,0.0,1.0
2013-11-14,15.62,15.7,15.6,15.6,10600,12.2322885903123,12.2949379556916,12.2166262489674,12.2166262489674,13535.6518755721,0.0,1.0
2013-11-15,15.68,15.7,15.56,15.6,17200,12.2792756143468,12.2949379556916,12.1853015662778,12.2166262489674,21963.510590551,0.0,1.0
2013-11-18,15.54,15.85,15.54,15.68,33300,12.1696392249329,12.4124055157778,12.1696392249329,12.2792756143468,42522.3780619391,0.0,1.0
2013-11-19,15.62,15.8,15.57,15.57,17600,12.2322885903123,12.3732496624157,12.1931327369502,12.1931327369502,22474.2899066103,0.0,1.0
2013-11-20,15.73,15.96,15.61,15.63,18500,12.3184314677088,12.4985483931744,12.2244574196399,12.2401197609847,23623.5433677439,0.0,1.0
2013-11-21,16.11,16.35,15.76,15.84,42600,12.6160159532606,12.8039640493986,12.3419249797261,12.4045743451054,54397.9971603183,0.0,1.0
2013-11-22,16.01,16.54,15.82,16.2,134900,12.5377042465365,12.9527562921745,12.3889120037606,12.6864964893123,172260.324341007,0.0,1.0
2013-11-25,15.83,16.33,15.61,16.03,68100,12.396743174433,12.7883017080537,12.2244574196399,12.5533665878813,86960.1785591002,0.0,1.0
2013-11-26,16.19,16.24,15.89,15.89,58900,12.6786653186399,12.717821172002,12.4437301984675,12.4437301984675,75212.2542897359,0.0,1.0
2013-11-27,16.26,16.35,16.03,16.14,67500,12.7334835133468,12.8039640493986,12.5533665878813,12.6395094652779,86194.0095850115,0.0,1.0
2013-11-29,16.43,16.5,15.98,16.34,53800,12.8666134147779,12.9214316094848,12.5142107345192,12.7961328787262,68699.8180099793,0.0,1.0
2013-12-02,16.22,16.5,16.11,16.5,30400,12.7021588306572,12.9214316094848,12.6160159532606,12.9214316094848,38819.2280205087,0.0,1.0
2013-12-03,16.6,16.7,16.25,16.31,159400,12.9997433162089,13.0780550229331,12.7256523426744,12.7726393667089,203545.557449642,0.0,1.0
2013-12-04,16.75,16.94,16.48,16.5,55200,13.1172108762952,13.2660031190711,12.90576926814,12.9214316094848,70487.5456161868,0.0,1.0
2013-12-05,17.33,17.41,16.85,16.85,72400,13.5714187752952,13.6340681406746,13.1955225830193,13.1955225830193,92451.0562067383,0.0,1.0
2013-12-06,17.72,18.33,17.39,17.45,73800,13.8768344315194,14.3545358425367,13.6184057993297,13.6653928233642,94238.7838129458,0.0,1.0
2013-12-09,17.54,17.65,17.0,17.56,103400,13.735873359416,13.8220162368125,13.3129901431055,13.7515357007608,132036.453201335,0.0,1.0
2013-12-10,17.76,17.9,17.41,17.58,71800,13.9081591142091,14.0177955036229,13.6340681406746,13.7671980421056,91684.887232649,0.0,1.0
2013-12-11,17.67,17.89,17.43,17.88,52100,13.8376785781574,14.0099643329505,13.6497304820194,14.0021331622781,66529.005916727,0.0,1.0
2013-12-12,17.96,18.0,17.6,17.77,31500,14.0647825276574,14.096107210347,13.7828603834504,13.9159902848815,40223.8711396719,0.0,1.0
2013-12-13,17.93,18.0,17.6,18.0,58000,14.0412890156401,14.096107210347,13.7828603834504,14.096107210347,74063.0008286025,0.0,1.0
2013-12-16,18.67,18.73,17.81,18.0,96100,14.6207956453989,14.6677826694333,13.9473149675712,14.096107210347,122714.730683253,0.0,1.0
2013-12-17,18.84,18.94,18.54,18.62,55400,14.7539255468299,14.8322372535541,14.5189904266575,14.5816397920368,70742.9352742167,0.0,1.0
2013-12-18,19.57,19.68,18.88,18.92,86300,15.3256010059162,15.4117438833128,14.7852502295196,14.8165749122092,110200.6374398,0.0,1.0
2013-12-19,18.93,19.7,18.75,19.61,68900,14.8244060828816,15.4274062246576,14.6834450107782,15.3569256886059,87981.7371912192,0.0,1.0
2013-12-20,18.44,19.15,18.29,18.9,272600,14.4406787199333,14.9966918376748,14.3232111598471,14.8009125708644,348096.103894431,0.0,1.0
2013-12-23,19.07,19.35,18.3,18.5,71000,14.9340424722955,15.1533152511231,14.3310423305195,14.4876657439678,90663.3286005301,0.0,1.0
2013-12-24,19.25,19.34,18.69,19.15,22100,15.0750035443989,15.1454840804507,14.6364579867437,14.9966918376748,28220.5572122778,0.0,1.0
2013-12-26,19.67,19.7,19.11,19.28,43200,15.4039127126404,15.4274062246576,14.9653671549851,15.0984970564162,55164.1661344071,0.0,1.0
2013-12-27,19.54,19.85,19.4,19.74,30000,15.302107493899,15.5448737847438,15.1924711044851,15.4587309073473,38308.4487044494,0.0,1.0
2013-12-30,18.84,19.54,18.55,19.54,51100,14.7539255468299,15.302107493899,14.5268215973299,15.302107493899,65252.0576265789,0.0,1.0
2013-12-31,18.76,19.26,18.73,18.91,66500,14.6912761814506,15.0828347150713,14.6677826694333,14.8087437415368,84917.0612948629,0.0,1.0
2014-01-02,18.41,19.0,18.22,18.85,41100,14.4171852079161,14.8792242775885,14.2683929651402,14.7617567175023,52482.5747250956,0.0,1.0
2014-01-03,18.49,18.6,18.0,18.38,38300,14.4798345732954,14.5659774506919,14.096107210347,14.3936916958988,48907.1195126804,0.0,1.0
2014-01-06,18.17,18.57,18.0,18.4,27300,14.2292371117781,14.5424839386747,14.096107210347,14.4093540372436,34860.688321049,0.0,1.0
2014-01-07,18.88,18.9,18.17,18.17,34900,14.7852502295196,14.8009125708644,14.2292371117781,14.2292371117781,44565.4953261761,0.0,1.0
2014-01-08,18.51,18.93,18.41,18.93,18300,14.4954969146402,14.8244060828816,14.4171852079161,14.8244060828816,23368.1537097142,0.0,1.0
2014-01-09,18.35,18.8,18.06,18.63,15800,14.3701981838816,14.7226008641402,14.1430942343815,14.5894709627092,20175.7829843433,0.0,1.0
2014-01-10,18.24,18.38,18.04,18.37,35100,14.284055306485,14.3936916958988,14.1274318930367,14.3858605252264,44820.8849842059,0.0,1.0
2014-01-13,17.84,18.24,17.65,18.24,56300,13.9708084795884,14.284055306485,13.8220162368125,14.284055306485,71892.1887353502,0.0,1.0
2014-01-14,18.24,18.25,17.87,17.97,38500,14.284055306485,14.2918864771574,13.9943019916057,14.0726136983298,49162.5091707102,0.0,1.0
2014-01-15,18.08,18.5,17.9,18.26,23200,14.2174903557695,14.547763914919,14.0759445447054,14.3590361668336,29502.8158629827,0.075,1.0
2014-01-16,17.48,18.21,17.31,18.02,43300,13.7456709855559,14.3197178859824,13.611988830662,14.1703084187481,55063.4451235841,0.0,1.0
2014-01-17,17.54,17.95,17.35,17.48,28300,13.7928529225772,14.1152628255565,13.6434434553429,13.7456709855559,35988.3486604489,0.0,1.0
2014-01-21,19.12,19.4,16.95,17.44,232300,15.035310597473,15.2554929702394,13.3288972085339,13.714216360875,295409.660559091,0.0,1.0
2014-01-22,18.95,19.14,18.8,19.12,111300,14.9016284425792,15.0510379098135,14.7836736000258,15.035310597473,141537.215756464,0.0,1.0
2014-01-23,18.81,18.93,18.75,18.87,25200,14.791537256196,14.8859011302387,14.7443553191747,14.8387191932174,32046.1620580675,0.0,1.0
2014-01-24,18.38,18.84,18.28,18.75,60900,14.4534000408763,14.8151282247067,14.374763479174,14.7443553191747,77444.8916403296,0.0,1.0
2014-01-27,18.13,18.51,18.1,18.43,36800,14.2568086366206,14.5556275710892,14.2332176681099,14.4927183217274,46797.5699895589,0.0,1.0
2014-01-28,18.03,18.07,18.0,18.01,43300,14.1781720749183,14.2096266995993,14.1545811064077,14.1624447625779,55063.4451235844,0.0,1.0
2014-01-29,18.09,18.2,17.92,18.0,61700,14.2253540119397,14.3118542298122,14.0916718570459,14.1545811064077,78462.2301183636,0.0,1.0
2014-01-30,18.05,18.4,18.0,18.31,47300,14.1938993872588,14.4691273532167,14.1545811064077,14.3983544476847,60150.1375137536,0.0,1.0
2014-01-31,17.75,17.89,17.01,17.73,100900,13.957989702152,14.0680808885352,13.3760791455552,13.9422623898116,128311.815542024,0.0,1.0
2014-02-03,16.91,17.84,16.63,17.79,71600,13.297442583853,14.028762607684,13.0772602110866,13.9894443268329,91051.7937840328,0.0,1.0
2014-02-04,17.1,17.45,17.02,17.06,98100,13.4468520510873,13.7220800170452,13.3839428017255,13.4153974264064,124751.130868905,0.0,1.0
2014-02-05,16.89,17.13,16.75,16.99,36800,13.2817152715125,13.470443019598,13.1716240851294,13.3603518332148,46797.5699895589,0.0,1.0
2014-02-06,17.0,17.35,16.9,17.05,33600,13.368215489385,13.6434434553429,13.2895789276828,13.4075337702362,42728.2160774233,0.0,1.0
2014-02-07,17.06,17.25,16.66,17.06,49300,13.4153974264064,13.5648068936407,13.1008511795973,13.4153974264064,62693.4837088382,0.0,1.0
2014-02-10,16.84,17.1,16.64,17.06,49300,13.2423969906614,13.4468520510873,13.0851238672569,13.4153974264064,62693.4837088383,0.0,1.0
2014-02-11,16.95,17.03,16.75,16.89,21800,13.3288972085339,13.3918064578957,13.1716240851294,13.2817152715125,27722.4735264234,0.0,1.0
2014-02-12,17.04,17.1,16.76,16.9,68900,13.3996701140659,13.4468520510873,13.1794877412996,13.2895789276828,87618.2764206687,0.0,1.0
2014-02-13,17.14,17.27,17.0,17.0,43200,13.4783066757682,13.5805342059811,13.368215489385,13.368215489385,54936.2778138299,0.0,1.0
2014-02-14,17.14,17.51,16.99,17.03,28700,13.4783066757682,13.7692619540666,13.3603518332148,13.3918064578957,36497.0178994657,0.0,1.0
2014-02-18,17.5,17.6,17.1,17.1,36900,13.7613982978963,13.8400348595986,13.4468520510873,13.4468520510873,46924.7372993132,0.0,1.0
2014-02-19,17.5,17.63,17.4,17.5,60800,13.7613982978963,13.8636258281093,13.6827617361941,13.7613982978963,77317.7243305757,0.0,1.0
2014-02-20,17.39,17.51,17.35,17.46,75700,13.6748980800239,13.7692619540666,13.6434434553429,13.7299436732154,96265.6534839563,0.0,1.0
2014-02-21,17.54,17.68,17.43,17.48,46800,13.7928529225772,13.9029441089604,13.7063527047048,13.7456709855559,59514.3009649826,0.0,1.0
2014-02-24,17.77,18.18,17.49,17.49,46700,13.9737170144925,14.2961269174717,13.7535346417261,13.7535346417261,59387.133655228,0.0,1.0
2014-02-25,18.13,18.19,17.87,17.89,98900,14.2568086366206,14.303990573642,14.0523535761947,14.0680808885352,125768.469346939,0.0,1.0
2014-02-26,18.19,18.54,18.16,18.16,55200,14.303990573642,14.5792185395999,14.2803996051313,14.2803996051313,70196.3549843381,0.0,1.0
2014-02-27,18.34,18.53,18.19,18.23,28600,14.4219454161954,14.5713548834297,14.303990573642,14.3354451983229,36369.8505897114,0.0,1.0
2014-02-28,18.61,18.72,18.32,18.32,97100,14.6342641327915,14.720764350664,14.4062181038549,14.4062181038549,123479.457771363,0.0,1.0
2014-03-03,18.51,18.62,18.48,18.54,32800,14.5556275710892,14.6421277889617,14.5320366025785,14.5792185395999,41710.8775993895,0.0,1.0
2014-03-04,19.14,19.24,18.64,18.75,72200,15.0510379098135,15.1296744715157,14.6578551013022,14.7443553191747,91814.7976425583,0.0,1.0
2014-03-05,19.07,19.23,18.84,19.15,29200,14.9959923166219,15.1218108153455,14.8151282247067,15.0589015659837,37132.8544482369,0.0,1.0
2014-03-06,19.23,19.24,18.69,19.04,62600,15.1218108153455,15.1296744715157,14.6971733821533,14.9724013481112,79606.7359061519,0.0,1.0
2014-03-07,19.38,19.54,19.23,19.24,19000,15.2397656578989,15.3655841566225,15.1218108153455,15.1296744715157,24161.7888533049,0.0,1.0
2014-03-10,19.4,19.5,19.22,19.38,29900,15.2554929702394,15.3341295319416,15.1139471591753,15.2397656578989,38023.0256165165,0.0,1.0
2014-03-11,18.96,19.53,18.73,19.36,67400,14.9094920987494,15.3577205004523,14.7286280068342,15.2240383455585,85710.7667743551,0.0,1.0
2014-03-12,19.09,19.3,18.65,18.8,37400,15.0117196289624,15.1768564085371,14.6657187574724,14.7836736000258,47560.5738480841,0.0,1.0
2014-03-13,18.74,19.15,18.69,19.15,38300,14.7364916630044,15.0589015659837,14.6971733821533,15.0589015659837,48705.0796358725,0.0,1.0
2014-03-14,18.74,18.88,18.46,18.64,42000,14.7364916630044,14.8465828493876,14.5163092902381,14.6578551013022,53410.2700967792,0.0,1.0
2014-03-17,18.88,19.14,18.78,18.89,13900,14.8465828493876,15.0510379098135,14.7679462876853,14.8544465055578,17676.2560558388,0.0,1.0
2014-03-18,18.93,19.03,18.75,18.85,13200,14.8859011302387,14.964537691941,14.7443553191747,14.8229918808769,16786.0848875592,0.0,1.0
2014-03-19,19.08,19.12,18.81,18.85,21600,15.0038559727921,15.035310597473,14.791537256196,14.8229918808769,27468.138906915,0.0,1.0
2014-03-20,19.0,19.1,18.87,18.99,20300,14.9409467234303,15.0195832851326,14.8387191932174,14.9330830672601,25814.9638801099,0.0,1.0
2014-03-21,18.81,19.1,18.7,19.09,63400,14.791537256196,15.0195832851326,14.7050370383235,15.0117196289624,80624.0743841857,0.0,1.0
2014-03-24,18.63,19.0,18.36,18.84,28900,14.6499914451319,14.9409467234303,14.4376727285358,14.8151282247067,36751.3525189743,0.0,1.0
2014-03-25,18.77,18.9,18.59,18.67,17000,14.7600826315151,14.862310161728,14.618536820451,14.6814460698128,21618.4426582201,0.0,1.0
2014-03-26,18.5,18.85,18.42,18.85,25700,14.547763914919,14.8229918808769,14.4848546655572,14.8229918808769,32681.9986068386,0.0,1.0
2014-03-27,18.59,18.6,18.38,18.47,18400,14.618536820451,14.6264004766213,14.4534000408763,14.5241729464083,23398.7849947795,0.0,1.0
2014-03-28,18.83,18.91,18.6,18.6,22300,14.8072645685365,14.8701738178983,14.6264004766213,14.6264004766213,28358.3100751946,0.0,1.0
2014-03-31,19.0,19.11,18.73,18.85,55800,14.9409467234303,15.0274469413028,14.7286280068342,14.8229918808769,70959.3588428637,0.0,1.0
2014-04-01,19.27,19.3,18.87,19.08,19000,15.1532654400264,15.1768564085371,14.8387191932174,15.0038559727921,24161.7888533049,0.0,1.0
2014-04-02,19.19,19.31,19.02,19.3,12800,15.0903561906646,15.1847200647073,14.9566740357708,15.1768564085371,16277.4156485422,0.0,1.0
2014-04-03,19.21,19.35,19.14,19.14,10700,15.1060835030051,15.2161746893882,15.0510379098135,15.0510379098135,13606.9021437032,0.0,1.0
2014-04-04,18.91,19.32,18.66,19.32,36000,14.8701738178983,15.1925837208776,14.6735824136426,15.1925837208776,45780.2315115249,0.0,1.0
2014-04-07,18.68,18.95,18.52,18.89,28500,14.6893097259831,14.9016284425792,14.5634912272594,14.8544465055578,36242.6832799572,0.0,1.0
2014-04-08,18.96,18.97,18.68,18.9,41200,14.9094920987494,14.9173557549196,14.6893097259831,14.862310161728,52392.9316187453,0.0,1.0
2014-04-09,18.78,19.12,18.68,18.88,27000,14.826923708962,15.0953557675907,14.747973103483,14.9058743144411,34198.5977639793,0.075,1.0
2014-04-10,18.46,18.78,18.23,18.78,35500,14.5742817714291,14.826923708962,14.3926953788274,14.826923708962,44964.8229859728,0.0,1.0
2014-04-11,18.5,18.7,18.24,18.33,102700,14.6058620136207,14.7637632245788,14.4005904393753,14.4716459843064,130081.332976322,0.0,1.0
2014-04-14,18.51,18.98,18.44,18.58,74400,14.6137570741686,14.9848249199201,14.5584916503333,14.669022498004,94236.1360607432,0.0,1.0
2014-04-15,18.64,18.8,18.25,18.61,34700,14.7163928612914,14.8427138300578,14.4084854999232,14.6927076796477,43951.5312003733,0.0,1.0
2014-04-16,18.87,19.06,18.72,18.82,27400,14.8979792538932,15.0479854043033,14.7795533456746,14.8585039511536,34705.2436567789,0.0,1.0
2014-04-17,19.19,19.29,18.73,18.82,24400,15.1506211914261,15.2295717969051,14.7874484062225,14.8585039511536,30905.3994607812,0.0,1.0
2014-04-21,49.7,49.71,49.29,49.4,3897,39.2384509230784,39.2463459836263,38.9147534406144,39.0015991066413,4935.99761060101,0.0,1.0
2014-04-22,19.37,19.4,19.05,19.24,29600,15.2927322812883,15.316417462932,15.0400903437554,15.1900964941656,37491.7960671773,0.0,1.0
2014-04-23,19.08,19.4,19.07,19.39,21300,15.0637755253991,15.316417462932,15.0558804648512,15.3085224023841,26978.8937915837,0.0,1.0
2014-04-24,18.75,19.34,18.64,19.28,20800,14.8032385273183,15.2690470996446,14.7163928612914,15.2216767363572,26345.5864255841,0.0,1.0
2014-04-25,18.75,18.82,18.6,18.77,46000,14.8032385273183,14.8585039511536,14.6848126190998,14.8190286484141,58264.2776719648,0.0,1.0
2014-04-28,18.98,19.02,18.75,18.75,53800,14.9848249199201,15.0164051621117,14.8032385273183,14.8032385273183,68143.8725815587,0.0,1.0
2014-04-29,18.99,19.3,18.82,19.16,64300,14.992719980468,15.237466857453,14.8585039511536,15.1269360097823,81443.3272675506,0.0,1.0
2014-04-30,18.51,18.95,18.04,18.84,298700,14.6137570741686,14.9611397382764,14.2426892284172,14.8742940722494,378337.820448172,0.0,1.0
2014-05-01,18.59,18.59,18.24,18.55,100200,14.6769175585519,14.6769175585519,14.4005904393753,14.6453373163603,126914.796146323,0.0,1.0
2014-05-02,18.26,18.7,18.25,18.57,42900,14.4163805604711,14.7637632245788,14.4084854999232,14.6611274374561,54337.7720027669,0.0,1.0
2014-05-05,18.06,18.29,18.0,18.2,40300,14.258479349513,14.4400657421148,14.2111089862256,14.3690101971837,51044.5736995691,0.0,1.0
2014-05-06,18.09,18.2,18.0,18.0,64100,14.2821645311567,14.3690101971837,14.2111089862256,14.2111089862256,81190.0043211509,0.0,1.0
2014-05-07,18.1,18.24,18.0,18.07,59600,14.2900595917046,14.4005904393753,14.2111089862256,14.2663744100609,75490.2380271543,0.0,1.0
2014-05-08,18.0,18.15,17.89,18.04,61700,14.2111089862256,14.3295348944441,14.1242633201987,14.2426892284172,78150.1289643526,0.0,1.0
2014-05-09,18.16,18.19,17.81,17.86,55900,14.337429954992,14.3611151366357,14.0611028358154,14.1005781385549,70803.7635187573,0.0,1.0
2014-05-12,18.42,18.64,18.08,18.14,56500,14.5427015292375,14.7163928612914,14.2742694706088,14.3216398338962,71563.7323579567,0.0,1.0
2014-05-13,18.14,18.35,18.12,18.35,40800,14.3216398338962,14.4874361054022,14.3058497128004,14.4874361054022,51677.8810655688,0.0,1.0
2014-05-14,17.79,18.14,17.75,18.14,50600,14.0453127147196,14.3216398338962,14.013732472528,14.3216398338962,64090.7054391612,0.0,1.0
2014-05-15,17.55,17.84,17.49,17.63,37500,13.8558312615699,14.0847880174591,13.8084608982825,13.9189917459532,47498.0524499714,0.0,1.0
2014-05-16,17.89,17.91,17.41,17.52,31500,14.1242633201987,14.1400534412945,13.7453004138993,13.8321460799262,39898.3640579757,0.0,1.0
2014-05-19,18.22,18.25,17.54,17.54,45100,14.3848003182795,14.4084854999232,13.847936201022,13.847936201022,57124.3244131652,0.0,1.0
2014-05-20,18.2,18.29,17.86,18.17,54300,14.3690101971837,14.4400657421148,14.1005781385549,14.3453250155399,68777.1799475581,0.0,1.0
2014-05-21,18.44,18.46,18.02,18.35,42900,14.5584916503333,14.5742817714291,14.2268991073214,14.4874361054022,54337.7720027671,0.0,1.0
2014-05-22,18.5,18.71,18.19,18.35,24500,14.6058620136207,14.7716582851267,14.3611151366357,14.4874361054022,31032.0609339813,0.0,1.0
2014-05-23,18.48,18.5,18.27,18.43,24700,14.5900718925249,14.6058620136207,14.424275621019,14.5505965897854,31285.3838803811,0.0,1.0
2014-05-27,18.75,18.84,18.21,18.54,29800,14.8032385273183,14.8742940722494,14.3769052577316,14.6374422558124,37745.1190135772,0.0,1.0
2014-05-28,18.56,18.74,18.39,18.67,37600,14.6532323769082,14.7953434667704,14.5190163475938,14.7400780429351,47624.713923171,0.0,1.0
2014-05-29,18.66,18.83,18.5,18.68,39500,14.7321829823872,14.8663990117015,14.6058620136207,14.747973103483,50031.2819139696,0.0,1.0
2014-05-30,18.56,18.74,18.5,18.72,26900,14.6532323769082,14.7953434667704,14.6058620136207,14.7795533456746,34071.9362907793,0.0,1.0
2014-06-02,18.46,18.64,18.27,18.59,15900,14.5742817714291,14.7163928612914,14.424275621019,14.6769175585519,20139.1742387878,0.0,1.0
2014-06-03,18.33,18.48,18.1,18.43,23600,14.4716459843064,14.5900718925249,14.2900595917046,14.5505965897854,29892.1076751819,0.0,1.0
2014-06-04,18.27,18.44,18.15,18.22,16800,14.424275621019,14.5584916503333,14.3295348944441,14.3848003182795,21279.1274975871,0.0,1.0
2014-06-05,18.3,18.35,18.16,18.27,56700,14.4479608026627,14.4874361054022,14.337429954992,14.424275621019,71817.0553043564,0.0,1.0
2014-06-06,18.36,18.55,18.18,18.34,58900,14.4953311659501,14.6453373163603,14.3532200760878,14.4795410448543,74603.6077147547,0.0,1.0
2014-06-09,18.67,18.74,18.33,18.35,55200,14.7400780429351,14.7953434667704,14.4716459843064,14.4874361054022,69917.1332063576,0.0,1.0
2014-06-10,18.66,18.74,18.52,18.74,9900,14.7321829823872,14.7953434667704,14.6216521347166,14.7953434667704,12539.4858467924,0.0,1.0
2014-06-11,18.63,18.7,18.43,18.49,15800,14.7084978007435,14.7637632245788,14.5505965897854,14.5979669530728,20012.5127655878,0.0,1.0
2014-06-12,18.63,18.73,18.41,18.67,31900,14.7084978007435,14.7874484062225,14.5348064686896,14.7400780429351,40405.0099507754,0.0,1.0
2014-06-13,18.65,18.71,18.46,18.71,49100,14.7242879218393,14.7716582851267,14.5742817714291,14.7716582851267,62190.7833411622,0.0,1.0
2014-06-16,18.84,18.92,18.67,18.67,38500,14.8742940722494,14.9374545566327,14.7400780429351,14.7400780429351,48764.6671819706,0.0,1.0
2014-06-17,19.0,19.0,18.81,18.81,21800,15.0006150410159,15.0006150410159,14.8506088906057,14.8506088906057,27612.2011575833,0.0,1.0
2014-06-18,18.99,19.01,18.9,18.97,52200,14.992719980468,15.0085101015638,14.9216644355369,14.9769298593722,66117.2890103599,0.0,1.0
2014-06-19,18.95,19.06,18.88,19.06,28700,14.9611397382764,15.0479854043033,14.9058743144411,15.0479854043033,36351.8428083779,0.0,1.0
2014-06-20,19.07,19.19,18.93,19.0,116800,15.0558804648512,15.1506211914261,14.9453496171806,15.0006150410159,147940.60069751,0.0,1.0
2014-06-23,19.06,19.1,18.96,19.01,30500,15.0479854043033,15.0795656464949,14.9690347988243,15.0085101015638,38631.7493259766,0.0,1.0
2014-06-24,19.06,19.29,19.02,19.08,77400,15.0479854043033,15.2295717969051,15.0164051621117,15.0637755253991,98035.9802567406,0.0,1.0
2014-06-25,19.18,19.24,18.93,19.03,65900,15.1427261308782,15.1900964941656,14.9453496171806,15.0243002226596,83469.9108387491,0.0,1.0
2014-06-26,19.15,19.2,18.91,19.0,47500,15.1190409492344,15.158516251974,14.9295594960848,15.0006150410159,60164.1997699637,0.0,1.0
2014-06-27,19.23,19.5,19.02,19.02,161200,15.1822014336177,15.3953680684111,15.0164051621117,15.0164051621117,204178.294798276,0.0,1.0
2014-06-30,19.23,19.27,18.91,19.22,66400,15.1822014336177,15.2137816758093,14.9295594960848,15.1743063730698,84103.2182047488,0.0,1.0
2014-07-01,20.03,20.75,19.8,20.42,355800,15.8138062774499,16.3822506368989,15.6322198848481,16.1217136388181,450661.521645327,0.0,1.0
2014-07-02,19.25,19.8,19.1,19.8,1279900,15.1979915547135,15.6322198848481,15.0795656464949,15.6322198848481,1621140.19548581,0.0,1.0
2014-07-03,19.53,19.53,19.2,19.41,130700,15.4190532500548,15.4190532500548,15.158516251974,15.3243125234799,165546.545472299,0.0,1.0
2014-07-07,19.51,19.7499,19.25,19.5,118700,15.403263128959,15.5926656315032,15.1979915547135,15.3953680684111,150347.168688308,0.0,1.0
2014-07-08,19.35,19.53,19.29,19.53,198700,15.2769421601925,15.4190532500548,15.2295717969051,15.4190532500548,251676.347248248,0.0,1.0
2014-07-09,19.47,19.58,19.39,19.52,162900,15.4308958408766,15.5180760433674,15.3674920572469,15.4705232056452,205539.784125704,0.075,1.0
2014-07-10,19.2,19.506,19.0,19.16,62900,15.2169080711264,15.45942754351,15.0583986120522,15.1852061793116,79364.3488121962,0.0,1.0
2014-07-11,19.08,19.382,19.0,19.25,65400,15.1218023956819,15.361151678884,15.0583986120522,15.256535435895,82518.7346950337,0.0,1.0
2014-07-14,19.55,19.65,19.0,19.31,312700,15.4942996245063,15.5735543540434,15.0583986120522,15.3040882736172,394550.586225338,0.0,1.0
2014-07-15,19.48,19.62,19.3,19.59,52500,15.4388213138303,15.5497779351823,15.2961628006635,15.5260015163212,66242.1035395916,0.0,1.0
2014-07-16,19.43,19.6,19.38,19.6,73800,15.3991939490618,15.5339269892749,15.3595665842932,15.5339269892749,93117.4712613684,0.0,1.0
2014-07-17,19.54,19.59,19.16,19.41,150200,15.4863741515526,15.5260015163212,15.1852061793116,15.3833430031543,189515.503840888,0.0,1.0
2014-07-18,19.85,19.95,19.5,19.5,175900,15.7320638131177,15.8113185426548,15.4546722597378,15.4546722597378,221942.590716459,0.0,1.0
2014-07-21,20.02,20.15,19.63,19.75,110400,15.8667968533308,15.969828001729,15.557703408136,15.6528090835805,139297.680586112,0.0,1.0
2014-07-22,20.1,20.2179,20.0,20.1,98500,15.9302006369605,16.0236419630847,15.8509459074233,15.9302006369605,124282.803783805,0.0,1.0
2014-07-23,20.03,20.12,19.542,20.09,71100,15.8747223262845,15.9460515828679,15.4879592461433,15.9222751640067,89710.7345079037,0.0,1.0
2014-07-24,20.25,20.25,19.87,20.0,76800,16.0490827312661,16.0490827312661,15.7479147590251,15.8509459074233,96902.7343207739,0.0,1.0
2014-07-25,20.0,20.09,19.62,19.76,91000,15.8509459074233,15.9222751640067,15.5497779351823,15.6607345565343,114819.646135292,0.0,1.0
2014-07-28,19.34,19.965,19.05,19.86,92900,15.3278646924784,15.8232067520853,15.0980259768207,15.7399892860714,117216.979406248,0.0,1.0
2014-07-29,19.0,19.36,18.88,19.28,96000,15.0583986120522,15.3437156383858,14.9632929366076,15.2803118547561,121128.417900967,0.0,1.0
2014-07-30,19.05,19.376,18.93,19.07,43200,15.0980259768207,15.3563963951117,15.0029203013762,15.1138769227282,54507.7880554354,0.0,1.0
2014-07-31,19.0,19.19,18.87,19.0,119300,15.0583986120522,15.2089825981727,14.9553674636539,15.0583986120522,150527.294329014,0.0,1.0
2014-08-01,19.05,19.39,18.93,19.13,56500,15.0980259768207,15.3674920572469,15.0029203013762,15.1614297604504,71289.1209521319,0.0,1.0
2014-08-04,19.26,19.34,18.97,19.02,84600,15.2644609088487,15.3278646924784,15.034622193191,15.0742495579596,106744.418275227,0.0,1.0
2014-08-05,19.33,19.43,19.05,19.23,73300,15.3199392195247,15.3991939490618,15.0980259768207,15.2406844899875,92486.5940848007,0.0,1.0
2014-08-06,19.23,19.59,19.15,19.34,46500,15.2406844899875,15.5260015163212,15.1772807063578,15.3278646924784,58671.5774207812,0.0,1.0
2014-08-07,19.04,19.31,18.965,19.2,39300,15.090100503867,15.3040882736172,15.0306594567142,15.2169080711264,49586.9460782085,0.0,1.0
2014-08-08,19.01,19.15,19.0,19.01,43300,15.0663240850059,15.1772807063578,15.0583986120522,15.0663240850059,54633.9634907487,0.0,1.0
2014-08-11,19.09,19.2,19.0,19.12,44800,15.1297278686356,15.2169080711264,15.0583986120522,15.1535042874967,56526.5950204513,0.0,1.0
2014-08-12,19.11,19.12,18.84,18.97,50500,15.145578814543,15.1535042874967,14.9315910447928,15.034622193191,63718.5948333213,0.0,1.0
2014-08-13,19.08,19.26,19.01,19.12,51100,15.1218023956819,15.2644609088487,15.0663240850059,15.1535042874967,64475.6474452022,0.0,1.0
2014-08-14,19.01,19.13,19.0,19.1,73000,15.0663240850059,15.1614297604504,15.0583986120522,15.1376533415893,92108.0677788604,0.0,1.0
2014-08-15,19.06,19.25,18.76,19.16,89900,15.1059514497744,15.256535435895,14.8681872611631,15.1852061793116,113431.716346844,0.0,1.0
2014-08-18,19.13,19.4599,19.0,19.23,92700,15.1614297604504,15.4228911131934,15.0583986120522,15.2406844899875,116964.628535622,0.0,1.0
2014-08-19,19.03,19.24,19.0,19.13,27400,15.0821750309133,15.2486099629412,15.0583986120522,15.1614297604504,34572.0692759011,0.0,1.0
2014-08-20,19.0,19.07,18.48,19.0,60100,15.0583986120522,15.1138769227282,14.6462740184592,15.0583986120522,75831.4366234179,0.0,1.0
2014-08-21,19.24,19.29,18.98,19.0,33200,15.2486099629412,15.2882373277098,15.0425476661447,15.0583986120522,41890.2445240846,0.0,1.0
2014-08-22,19.31,19.46,19.07,19.28,43300,15.3040882736172,15.4229703679229,15.1138769227282,15.2803118547561,54633.9634907489,0.0,1.0
2014-08-25,19.38,19.86,19.33,19.33,40600,15.3595665842932,15.7399892860714,15.3199392195247,15.3199392195247,51227.2267372841,0.0,1.0
2014-08-26,19.48,19.64,19.4,19.47,49100,15.4388213138303,15.5656288810897,15.3754175302006,15.4308958408766,61952.1387389323,0.0,1.0
2014-08-27,19.54,19.72,19.313,19.52,42300,15.4863741515526,15.6290326647194,15.3064659155033,15.4705232056452,53372.2091376137,0.0,1.0
2014-08-28,19.32,19.59,19.29,19.5,55400,15.3120137465709,15.5260015163212,15.2882373277098,15.4546722597378,69901.1911636834,0.0,1.0
2014-08-29,19.38,19.4,19.1,19.34,60200,15.3595665842932,15.3754175302006,15.1376533415893,15.3278646924784,75957.6120587316,0.0,1.0
2014-09-02,19.43,19.51,19.2,19.5,81300,15.3991939490618,15.4625977326915,15.2169080711264,15.4546722597378,102580.628909881,0.0,1.0
2014-09-03,19.37,19.5,19.29,19.45,63700,15.3516411113395,15.4546722597378,15.2882373277098,15.4150448949692,80373.7522947043,0.0,1.0
2014-09-04,19.13,19.48,19.07,19.36,46800,15.1614297604504,15.4388213138303,15.1138769227282,15.3437156383858,59050.1037267216,0.0,1.0
2014-09-05,19.05,19.24,19.0,19.03,56700,15.0980259768207,15.2486099629412,15.0583986120522,15.0821750309133,71541.4718227589,0.0,1.0
2014-09-08,19.13,19.46,18.98,19.02,21000,15.1614297604504,15.4229703679229,15.0425476661447,15.0742495579596,26496.8414158366,0.0,1.0
2014-09-09,19.03,19.14,18.99,19.05,175700,15.0821750309133,15.1693552334041,15.0504731390985,15.0980259768207,221690.239845833,0.0,1.0
2014-09-10,19.24,19.3,19.0,19.03,17300,15.2486099629412,15.2961628006635,15.0583986120522,15.0821750309133,21828.3503092369,0.0,1.0
2014-09-11,19.44,19.47,19.16,19.2,50600,15.4071194220155,15.4308958408766,15.1852061793116,15.2169080711264,63844.7702686347,0.0,1.0
2014-09-12,19.45,19.49,19.25,19.47,73400,15.4150448949692,15.446746786784,15.256535435895,15.4308958408766,92612.7695201145,0.0,1.0
2014-09-15,19.32,19.48,19.29,19.45,39900,15.3120137465709,15.4388213138303,15.2882373277098,15.4150448949692,50343.9986900896,0.0,1.0
2014-09-16,19.2,19.3,19.032,19.25,44300,15.2169080711264,15.2961628006635,15.083760125504,15.256535435895,55895.7178438838,0.0,1.0
2014-09-17,19.11,19.36,19.0,19.14,42400,15.145578814543,15.3437156383858,15.0583986120522,15.1693552334041,53498.3845729272,0.0,1.0
2014-09-18,19.33,19.38,19.2,19.37,50000,15.3199392195247,15.3595665842932,15.2169080711264,15.3516411113395,63087.7176567536,0.0,1.0
2014-09-19,19.2,19.37,19.0,19.36,116200,15.2169080711264,15.3516411113395,15.0583986120522,15.3437156383858,146615.855834296,0.0,1.0
2014-09-22,19.15,19.17,19.0,19.15,75800,15.1772807063578,15.1931316522653,15.0583986120522,15.1772807063578,95640.979967639,0.0,1.0
2014-09-23,19.0,19.18,18.95,19.06,74300,15.0583986120522,15.201057125219,15.0187712472836,15.1059514497744,93748.3484379359,0.0,1.0
2014-09-24,19.07,19.1,18.95,19.0,73614,15.1138769227282,15.1376533415893,15.0187712472836,15.0583986120522,92882.7849516851,0.0,1.0
2014-09-25,19.0,19.25,18.86,19.25,50181,15.0583986120522,15.256535435895,14.9474419907002,15.256535435895,63316.0951946711,0.0,1.0
2014-09-26,19.13,19.25,18.97,19.0,52495,15.1614297604504,15.256535435895,15.034622193191,15.0583986120522,66235.7947678259,0.0,1.0
2014-09-29,19.06,19.17,18.94,19.0,55036,15.1059514497744,15.1931316522653,15.0108457743299,15.0583986120522,69441.9125791422,0.0,1.0
2014-09-30,19.05,19.09,18.93,19.09,120600,15.0980259768207,15.1297278686356,15.0029203013762,15.1297278686356,152167.57498809,0.0,1.0
2014-10-01,18.82,19.19,18.68,19.0,58986,14.9157400988854,15.2089825981727,14.8047834775334,15.0583986120522,74425.8422740253,0.0,1.0
2014-10-02,18.58,18.84,18.55,18.76,134088,14.7255287479963,14.9315910447928,14.7017523291351,14.8681872611631,169186.117703176,0.0,1.0
2014-10-03,18.66,18.86,18.56,18.76,274561,14.788932531626,14.9474419907002,14.7096778020889,14.8681872611631,346428.536951119,0.0,1.0
2014-10-06,18.42,18.69,18.42,18.64,63670,14.5987211807369,14.8127089504871,14.5987211807369,14.7730815857186,80335.8996641102,0.0,1.0
2014-10-07,18.17,18.39,18.11,18.29,59167,14.4005843568941,14.5749447618758,14.3530315191718,14.4956900323386,74654.219811943,0.0,1.0
2014-10-08,18.46,18.52,18.07,18.1,95749,14.6304230725517,14.677975910274,14.321329627357,14.3451060462181,120811.717558331,0.0,1.0
2014-10-09,17.91,18.49,17.87,18.46,73896,14.1945220600976,14.6541994914129,14.1628201682828,14.6304230725517,93238.5996792695,0.0,1.0
2014-10-10,17.85,18.17,17.76,17.81,48480,14.1469692223753,14.4005843568941,14.0756399657919,14.1152673305605,61169.8510399886,0.0,1.0
2014-10-13,18.36,18.41,17.95,17.95,55962,14.5511683430146,14.5907957077832,14.2262239519124,14.2262239519124,70610.2971101452,0.0,1.0
2014-10-14,18.32,18.45,17.8,18.45,97486,14.5194664511998,14.622497599598,14.1073418576068,14.622497599598,123003.384869726,0.0,1.0
2014-10-15,18.53,18.6,17.99,18.5,145926,14.7453424303806,14.8010452889951,14.3156346639259,14.7214697766886,183380.534753048,0.075,1.0
2014-10-16,18.65,18.69,18.32,18.34,120783,14.8408330451483,14.8726632500708,14.5782338545371,14.5941489569984,151784.131197164,0.0,1.0
2014-10-17,18.51,18.72,18.42,18.72,60832,14.7294273279193,14.8965359037628,14.6578093668435,14.8965359037628,76445.6278531407,0.0,1.0
2014-10-20,18.41,18.708,18.325,18.42,32472,14.6498518156129,14.886986842286,14.5822126301524,14.6578093668435,40806.5233371775,0.0,1.0
2014-10-21,18.54,18.64,17.786,18.43,68670,14.7532999816112,14.8328754939176,14.1533006188208,14.6657669180741,86295.3916470802,0.0,1.0
2014-10-22,18.31,18.6,18.25,18.5,45665,14.5702763033064,14.8010452889951,14.5225309959226,14.7214697766886,57385.7442779077,0.0,1.0
2014-10-23,18.49,18.54,18.29,18.3,124459,14.713512225458,14.7532999816112,14.5543612008451,14.5623187520758,156403.642769826,0.0,1.0
2014-10-24,18.38,18.59,18.1301,18.49,58888,14.6259791619209,14.7930877377644,14.4271199566672,14.713512225458,74002.6652586758,0.0,1.0
2014-10-27,18.47,18.5,18.224,18.29,36045,14.6975971229967,14.7214697766886,14.5018413627229,14.5543612008451,45296.5981057086,0.0,1.0
2014-10-28,18.84,18.87,18.4,18.5,87935,14.9920265185305,15.0158991722224,14.6418942643822,14.7214697766886,110505.10069151,0.0,1.0
2014-10-29,18.65,18.9,18.56,18.75,99518,14.8408330451483,15.0397718259143,14.7692150840725,14.9204085574547,125061.086150198,0.0,1.0
2014-10-30,18.48,18.68,17.82,18.64,121145,14.7055546742273,14.8647056988402,14.1803562930049,14.8328754939176,152239.045013624,0.0,1.0
2014-10-31,18.5,18.59,18.4234,18.5,93471,14.7214697766886,14.7930877377644,14.6605149342619,14.7214697766886,117462.014746531,0.0,1.0
2014-11-03,18.5,18.57,18.43,18.5,56775,14.7214697766886,14.7771726353031,14.6657669180741,14.7214697766886,71347.3257719963,0.0,1.0
2014-11-04,18.47,18.5,18.36,18.5,32269,14.6975971229967,14.7214697766886,14.6100640594596,14.7214697766886,40551.4197329202,0.0,1.0
2014-11-05,18.59,18.6,18.45,18.5,108565,14.7930877377644,14.8010452889951,14.6816820205354,14.7214697766886,136430.161557671,0.0,1.0
2014-11-06,18.64,18.66,18.5,18.6,29095,14.8328754939176,14.8487905963789,14.7214697766886,14.8010452889951,36562.7554968953,0.0,1.0
2014-11-07,18.81,18.86,18.47,18.64,424593,14.9681538648385,15.0079416209918,14.6975971229967,14.8328754939176,533572.436662427,0.0,1.0
2014-11-10,18.97,19.0,18.81,18.86,41753,15.0954746845288,15.1193473382208,14.9681538648385,15.0079416209918,52469.6590569469,0.0,1.0
2014-11-11,18.86,19.0,18.78,19.0,51513,15.0079416209918,15.1193473382208,14.9442812111466,15.1193473382208,64734.7387493233,0.0,1.0
2014-11-12,18.99,19.0,18.68,18.87,57732,15.1113897869901,15.1193473382208,14.8647056988402,15.0158991722224,72549.9570492098,0.0,1.0
2014-11-13,18.66,19.0,18.55,19.0,62616,14.8487905963789,15.1193473382208,14.7612575328418,15.1193473382208,78687.5235674032,0.0,1.0
2014-11-14,18.86,18.92,18.59,18.72,52079,15.0079416209918,15.0556869283756,14.7930877377644,14.8965359037628,65446.012838041,0.0,1.0
2014-11-17,18.64,18.89,18.47,18.8,45038,14.8328754939176,15.0318142746837,14.6975971229967,14.9601963136079,56597.8134411127,0.0,1.0
2014-11-18,18.31,18.79,18.3,18.71,64603,14.5702763033064,14.9522387623773,14.5623187520758,14.8885783525321,81184.522885923,0.0,1.0
2014-11-19,18.09,18.38,17.9,18.37,84673,14.3952101762323,14.6259791619209,14.2440167028501,14.6180216106903,106405.849671373,0.0,1.0
2014-11-20,18.32,18.32,18.0,18.07,46066,14.5782338545371,14.5782338545371,14.3235922151565,14.379295073771,57889.668146416,0.0,1.0
2014-11-21,18.21,18.71,18.01,18.5,69486,14.490700791,14.8885783525321,14.3315497663872,14.7214697766886,87320.832736115,0.0,1.0
2014-11-24,18.5,18.57,18.25,18.25,267356,14.7214697766886,14.7771726353031,14.5225309959226,14.5225309959226,335977.730147034,0.0,1.0
2014-11-25,18.58,18.68,18.12,18.55,174368,14.7851301865338,14.8647056988402,14.4190828299242,14.7612575328418,219122.686045115,0.0,1.0
2014-11-26,18.51,18.65,18.46,18.64,97971,14.7294273279193,14.8408330451483,14.6896395717661,14.8328754939176,123117.020752237,0.0,1.0
2014-11-28,18.48,18.64,18.38,18.6,44860,14.7055546742273,14.8328754939176,14.6259791619209,14.8010452889951,56374.126536887,0.0,1.0
2014-12-01,18.37,18.51,18.34,18.5,135223,14.6180216106903,14.7294273279193,14.5941489569984,14.7214697766886,169930.417135476,0.0,1.0
2014-12-02,18.61,18.7,18.46,18.46,123508,14.8090028402257,14.8806208013015,14.6896395717661,14.6896395717661,155208.55150062,0.0,1.0
2014-12-03,18.6,18.7,18.52,18.65,55390,14.8010452889951,14.8806208013015,14.7373848791499,14.8408330451483,69606.8405902397,0.0,1.0
2014-12-04,18.51,18.67,18.48,18.65,44047,14.7294273279193,14.8567481476096,14.7055546742273,14.8408330451483,55352.4554518558,0.0,1.0
2014-12-05,18.58,18.75,18.26,18.48,49536,14.7851301865338,14.9204085574547,14.5304885471532,14.7055546742273,62250.3061108163,0.0,1.0
2014-12-08,18.46,18.72,18.24,18.59,58688,14.6896395717661,14.8965359037628,14.5145734446919,14.7930877377644,73751.3316584219,0.0,1.0
2014-12-09,18.59,18.62,18.3,18.3,88750,14.7930877377644,14.8169603914563,14.5623187520758,14.5623187520758,111529.285112544,0.0,1.0
2014-12-10,18.35,18.72,18.24,18.59,47129,14.602106508229,14.8965359037628,14.5145734446919,14.7930877377644,59225.5062317641,0.0,1.0
2014-12-11,18.28,18.6,18.25,18.47,42095,14.5464036496145,14.8010452889951,14.5225309959226,14.6975971229967,52899.4395133805,0.0,1.0
2014-12-12,17.99,18.31,17.93,18.09,49549,14.3156346639259,14.5702763033064,14.267889356542,14.3952101762323,62266.6427948328,0.0,1.0
2014-12-15,18.0,18.15,17.98,18.01,37885,14.3235922151565,14.4429554836161,14.3076771126952,14.3315497663872,47608.8672280419,0.0,1.0
2014-12-16,18.18,18.47,18.0,18.01,52782,14.4668281373081,14.6975971229967,14.3235922151565,14.3315497663872,66329.4504429326,0.0,1.0
2014-12-17,18.7,18.7,17.934,18.26,535027,14.8806208013015,14.8806208013015,14.2710723770343,14.5304885471532,672351.310714465,0.0,1.0
2014-12-18,18.93,18.99,18.66,18.76,129178,15.0636444796063,15.1113897869901,14.8487905963789,14.9283661086853,162333.85906781,0.0,1.0
2014-12-19,18.65,18.87,18.5,18.87,117755,14.8408330451483,15.0158991722224,14.7214697766886,15.0158991722224,147978.940489324,0.0,1.0
2014-12-22,18.75,18.78,18.5401,18.71,53130,14.9204085574547,14.9442812111466,14.7533795571235,14.8885783525321,66766.770907374,0.0,1.0
2014-12-23,18.87,19.0,18.03,18.81,83904,15.0158991722224,15.1193473382208,14.3474648688484,14.9681538648385,105439.471978398,0.0,1.0
2014-12-24,18.91,18.98,18.71,18.95,75051,15.047729377145,15.1034322357595,14.8885783525321,15.0795595820675,94314.1901631718,0.0,1.0
2014-12-26,19.0,19.0,18.87,18.95,37077,15.1193473382208,15.1193473382208,15.0158991722224,15.0795595820675,46593.4794830171,0.0,1.0
2014-12-29,19.09,19.15,18.72,19.0,104811,15.1909652992965,15.2387106066804,14.8965359037628,15.1193473382208,131712.629880911,0.0,1.0
2014-12-30,19.07,19.12,19.01,19.09,41928,15.1750501968353,15.2148379529885,15.1273048894514,15.1909652992965,52689.5759571686,0.0,1.0
2014-12-31,19.0,19.15,18.86,19.1,64607,15.1193473382208,15.2387106066804,15.0079416209918,15.1989228505272,81189.5495579277,0.0,1.0
2015-01-02,18.86,19.1,18.68,19.0,66765,15.0079416209918,15.1989228505272,14.8647056988402,15.1193473382208,83901.4391046643,0.0,1.0
2015-01-05,18.81,19.05,18.65,18.81,59925,14.9681538648385,15.159135094374,14.8408330451483,14.9681538648385,75305.8299759909,0.0,1.0
2015-01-06,18.46,18.83,18.33,18.83,75298,14.6896395717661,14.9840689672998,14.5861914057677,14.9840689672998,94624.5871594849,0.0,1.0
2015-01-07,18.38,18.55,18.18,18.55,59769,14.6259791619209,14.7612575328418,14.4668281373081,14.7612575328418,75109.789767793,0.0,1.0
2015-01-08,18.62,18.73,18.47,18.5,46037,14.8169603914563,14.9044934549934,14.6975971229967,14.7214697766886,57853.2247743795,0.0,1.0
2015-01-09,18.6,18.72,18.43,18.67,58678,14.8010452889951,14.8965359037628,14.6657669180741,14.8567481476096,73738.7649784092,0.0,1.0
2015-01-12,18.55,18.63,18.45,18.63,48425,14.7612575328418,14.824917942687,14.6816820205354,14.824917942687,60854.1479614078,0.0,1.0
2015-01-13,18.49,18.92,18.44,18.68,148523,14.713512225458,15.0556869283756,14.6737244693048,14.8647056988402,186644.101552341,0.0,1.0
2015-01-14,18.12,18.35,18.01,18.27,66677,14.478764464154,14.6625456907962,14.3908690948904,14.5986217858772,83445.4654602046,0.075,1.0
2015-01-15,18.02,18.17,17.8,18.17,77244,14.3988595830053,14.5187169047284,14.223068844478,14.5187169047284,96669.939169549,0.0,1.0
2015-01-16,18.49,18.5,17.98,18.0,114125,14.7744125244044,14.7824030125193,14.3668976305458,14.3828786067755,142826.068144125,0.0,1.0
2015-01-20,18.12,18.74,17.97,18.38,70116,14.478764464154,14.9741747272763,14.3589071424309,14.6865171551408,87749.3326965476,0.0,1.0
2015-01-21,17.85,17.95,17.84,17.89,158089,14.2630212850524,14.3429261662012,14.2550307969375,14.2949832375119,197846.486631646,0.0,1.0
2015-01-22,18.49,18.51,17.82,18.01,62371,14.7744125244044,14.7903935006342,14.2390498207078,14.3908690948904,78056.5581267666,0.0,1.0
2015-01-23,18.62,18.74,18.39,18.58,75697,14.8782888698978,14.9741747272763,14.6945076432557,14.8463269174383,94733.8872315955,0.0,1.0
2015-01-26,18.54,18.68,18.44,18.68,34513,14.8143649649788,14.9262317985871,14.73446008383,14.9262317985871,43192.6053875854,0.0,1.0
2015-01-27,18.49,18.61,18.34,18.45,39104,14.7744125244044,14.8702983817829,14.6545552026813,14.7424505719449,48938.1868013833,0.0,1.0
2015-01-28,18.44,18.65,18.12,18.65,97666,14.73446008383,14.9022603342424,14.478764464154,14.9022603342424,122227.82713134,0.0,1.0
2015-01-29,18.64,18.67,18.3,18.39,61495,14.8942698461275,14.9182413104722,14.6225932502218,14.6945076432557,76960.2546376604,0.0,1.0
2015-01-30,18.4,18.72,18.27,18.46,77768,14.7024981313705,14.9581937510466,14.5986217858772,14.7504410600598,97325.7188822111,0.0,1.0
2015-02-02,18.79,18.86,18.39,18.57,98479,15.0141271678507,15.0700605846548,14.6945076432557,14.8383364293234,123245.286876366,0.0,1.0
2015-02-03,18.79,18.9,18.65,18.89,205830,15.0141271678507,15.1020225371143,14.9022603342424,15.0940320489994,257593.775299936,0.0,1.0
2015-02-04,18.57,18.8,18.52,18.79,49927,14.8383364293234,15.0221176559656,14.798383988749,15.0141271678507,62483.0414390514,0.0,1.0
2015-02-05,18.74,18.82,18.56,18.56,54394,14.9741747272763,15.0380986321953,14.8303459412085,14.8303459412085,68073.4383406926,0.0,1.0
2015-02-06,18.66,18.95,18.63,18.85,70824,14.9102508223573,15.1419749776887,14.8862793580127,15.0620700965399,88635.3862014415,0.0,1.0
2015-02-09,18.33,18.61,18.3,18.54,63411,14.6465647145664,14.8702983817829,14.6225932502218,14.8143649649788,79358.1056480799,0.0,1.0
2015-02-10,18.43,18.53,18.27,18.53,51768,14.7264695957152,14.8063744768639,14.5986217858772,14.8063744768639,64787.0308493761,0.0,1.0
2015-02-11,18.4,18.54,18.3338,18.4,63315,14.7024981313705,14.8143649649788,14.6496011000501,14.7024981313705,79237.9627999588,0.0,1.0
2015-02-12,18.66,18.68,18.375,18.47,36341,14.9102508223573,14.9262317985871,14.6825219110834,14.7584315481747,45480.325453894,0.0,1.0
2015-02-13,18.4,18.6,18.34,18.6,165536,14.7024981313705,14.862307893668,14.6545552026813,14.862307893668,207166.317777051,0.0,1.0
2015-02-17,18.49,18.6,18.41,18.45,57391,14.7744125244044,14.862307893668,14.7104886194854,14.7424505719449,71824.1478804775,0.0,1.0
2015-02-18,18.34,18.55,18.27,18.5,137826,14.6545552026813,14.8223554530937,14.5986217858772,14.7824030125193,172487.585262056,0.0,1.0
2015-02-19,18.47,18.51,18.26,18.3,55997,14.7584315481747,14.7903935006342,14.5906312977623,14.6225932502218,70079.5736067168,0.0,1.0
2015-02-20,18.46,18.49,18.27,18.48,39353,14.7504410600598,14.7744125244044,14.5986217858772,14.7664220362895,49249.8073136977,0.0,1.0
2015-02-23,18.49,18.5,18.25,18.41,31413,14.7744125244044,14.7824030125193,14.5826408096474,14.7104886194854,39312.9925836706,0.0,1.0
2015-02-24,18.3,18.51,18.3,18.45,26347,14.6225932502218,14.7903935006342,14.6225932502218,14.7424505719449,32972.9543692728,0.0,1.0
2015-02-25,18.33,18.4,18.28,18.36,20587,14.6465647145664,14.7024981313705,14.606612273992,14.670536178911,25764.3834819987,0.0,1.0
2015-02-26,18.4,18.47,18.33,18.36,23052,14.7024981313705,14.7584315481747,14.6465647145664,14.670536178911,28849.3014051118,0.0,1.0
2015-02-27,18.26,18.43,18.25,18.43,26239,14.5906312977623,14.7264695957152,14.5826408096474,14.7264695957152,32837.7936651364,0.0,1.0
2015-03-02,18.25,18.38,18.2,18.3,95002,14.5826408096474,14.6865171551408,14.542688369073,14.6225932502218,118893.863095975,0.0,1.0
2015-03-03,18.21,18.396,18.07,18.2,28480,14.5506788571879,14.6993019361246,14.4388120235797,14.542688369073,35642.3782759666,0.0,1.0
2015-03-04,18.06,18.18,18.05,18.09,26881,14.4308215354648,14.5267073928433,14.4228310473499,14.4547929998094,33641.2489619472,0.0,1.0
2015-03-05,18.25,18.29,17.97,18.05,233875,14.5826408096474,14.6146027621069,14.3589071424309,14.4228310473499,292691.756295354,0.0,1.0
2015-03-06,18.16,18.49,18.063,18.22,51312,14.5107264166135,14.7744125244044,14.4332186818992,14.5586693453028,64216.3523208005,0.0,1.0
2015-03-09,18.07,18.22,18.0301,18.22,31603,14.4388120235797,14.5586693453028,14.4069299760013,14.5586693453028,39550.7753039104,0.0,1.0
2015-03-10,18.02,18.04,17.92,17.97,56052,14.3988595830053,14.414840559235,14.3189547018565,14.3589071424309,70148.4054467863,0.0,1.0
2015-03-11,18.17,18.2,17.97,18.0,33552,14.5187169047284,14.542688369073,14.3589071424309,14.3828786067755,41989.9254183718,0.0,1.0
2015-03-12,18.6,18.79,18.25,18.32,65031,14.862307893668,15.0141271678507,14.5826408096474,14.6385742264515,81385.516210126,0.0,1.0
2015-03-13,18.7,18.7,18.43,18.6,441326,14.9422127748168,14.9422127748168,14.7264695957152,14.862307893668,552314.193645337,0.0,1.0
2015-03-16,18.91,18.93,18.81,18.85,213874,15.1100130252292,15.1259940014589,15.0301081440804,15.0620700965399,267660.744782095,0.0,1.0
2015-03-17,18.9,19.0,18.62,18.8,31283,15.1020225371143,15.1819274182631,14.8782888698978,15.0221176559656,39150.2991435064,0.0,1.0
2015-03-18,19.02,19.27,18.89,18.91,155446,15.1979083944928,15.3976705973647,15.0940320489994,15.1100130252292,194538.803844308,0.0,1.0
2015-03-19,19.08,19.09,18.94,19.0,34224,15.2458513231821,15.2538418112969,15.1339844895738,15.1819274182631,42830.9253552203,0.0,1.0
2015-03-20,19.31,19.49,19.02,19.09,168708,15.4296325498242,15.5734613358919,15.1979083944928,15.2538418112969,211136.037717056,0.0,1.0
2015-03-23,19.45,19.59,19.17,19.2,76254,15.5414993834324,15.6533662170407,15.3177657162159,15.3417371805606,95430.9660482992,0.0,1.0
2015-03-24,19.27,19.5,19.27,19.41,39015,15.3976705973647,15.5814518240068,15.3976705973647,15.5095374309729,48826.8043692708,0.0,1.0
2015-03-25,19.15,19.3,19.07,19.28,53540,15.3017847399862,15.4216420617093,15.2378608350672,15.4056610854796,67004.667587614,0.0,1.0
2015-03-26,19.24,19.27,19.11,19.11,18923,15.3736991330201,15.3976705973647,15.2698227875267,15.2698227875267,23681.9074478972,0.0,1.0
2015-03-27,19.25,19.32,19.08,19.24,39786,15.3816896211349,15.4376230379391,15.2458513231821,15.3736991330201,49791.7016182447,0.0,1.0
2015-03-30,19.5,19.58,19.28,19.28,58047,15.5814518240068,15.6453757289258,15.4056610854796,15.4056610854796,72645.1240093059,0.0,1.0
2015-03-31,19.46,19.51,19.27,19.35,34962,15.5494898715473,15.5894423121217,15.3976705973647,15.4615945022837,43754.5235001525,0.0,1.0
2015-04-01,19.53,19.56,19.28,19.37,44914,15.6054232883515,15.6293947526961,15.4056610854796,15.4775754785134,56209.3320887204,0.0,1.0
2015-04-02,19.48,19.69,19.34,19.58,91401,15.5654708477771,15.7332710981895,15.4536040141688,15.6453757289258,114387.254803427,0.0,1.0
2015-04-06,19.58,19.7,19.4,19.41,38962,15.6453757289258,15.7412615863043,15.5015469428581,15.5095374309729,48760.475505204,0.0,1.0
2015-04-07,19.64,19.74,19.534,19.61,65587,15.6933186576151,15.7732235387638,15.6086194835974,15.6693471932705,82081.3435388277,0.0,1.0
2015-04-08,19.73,19.79,19.56,19.56,41290,15.765233050649,15.8131759793382,15.6293947526961,15.6293947526961,51673.9395721438,0.0,1.0
2015-04-09,19.63,19.85,19.5,19.85,15312,15.6853281695002,15.8611189080275,15.5814518240068,15.8611189080275,19162.7842753371,0.0,1.0
2015-04-10,19.6,19.9,19.56,19.75,16587,15.6613567051556,15.9010713486018,15.6293947526961,15.7812140268787,20758.4314769472,0.0,1.0
2015-04-13,19.73,19.74,19.51,19.54,28829,15.8251617115105,15.83318257401,15.6487027365216,15.67276532402,35942.5186528289,0.075,1.0
2015-04-14,19.73,19.78,19.43,19.68,49787,15.8251617115105,15.865266024008,15.5845358365256,15.785057399013,62071.8781840644,0.0,1.0
2015-04-15,19.81,19.89,19.69,19.72,42094,15.8893286115065,15.9534955115025,15.7930782615125,15.817140849011,52480.6403334205,0.0,1.0
2015-04-16,19.86,19.9,19.7,19.79,65934,15.929432924004,15.961516374002,15.801099124012,15.8732868865075,82203.1296560969,0.0,1.0
2015-04-17,19.6,19.8,19.44,19.56,98606,15.720890499017,15.881307749007,15.5925566990251,15.688807049019,122936.903613752,0.0,1.0
2015-04-20,19.76,19.85,19.57,19.73,47228,15.849224299009,15.9214120615045,15.6968279115185,15.8251617115105,58881.4482269868,0.0,1.0
2015-04-21,19.74,19.87,19.6101,19.77,33947,15.83318257401,15.9374537865035,15.7289915701415,15.8572451615085,42323.378566984,0.0,1.0
2015-04-22,19.75,19.85,19.52,19.69,38704,15.8412034365095,15.9214120615045,15.6567235990211,15.7930782615125,48254.1621956741,0.0,1.0
2015-04-23,19.91,19.94,19.71,19.7819,47855,15.9695372365015,15.993599824,15.8091199865115,15.8667899878829,59663.1596701628,0.0,1.0
2015-04-24,19.87,19.9,19.58,19.74,80785,15.9374537865035,15.961516374002,15.704848774018,15.83318257401,100718.594795823,0.0,1.0
2015-04-27,19.69,19.9,19.47,19.77,51947,15.7930782615125,15.961516374002,15.6166192865236,15.8572451615085,64764.8554045754,0.0,1.0
2015-04-28,19.87,19.9,19.66,19.77,77151,15.9374537865035,15.961516374002,15.769015674014,15.8572451615085,96187.9099720559,0.0,1.0
2015-04-29,19.61,19.9,19.58,19.66,27189,15.7289113615165,15.961516374002,15.704848774018,15.769015674014,33897.8507631817,0.0,1.0
2015-04-30,19.22,19.56,19.19,19.5,56323,15.4160977240361,15.688807049019,15.3920351365376,15.6406818740221,70220.6277735364,0.0,1.0
2015-05-01,19.27,19.38,18.998,19.38,63680,15.4562020365336,15.5444315240281,15.2380345765472,15.5444315240281,79392.9580565452,0.0,1.0
2015-05-04,19.26,19.32,19.1424,19.32,69347,15.4481811740341,15.4963063490311,15.35385583104,15.4963063490311,86458.2830142468,0.0,1.0
2015-05-05,19.04,19.43,18.95,19.16,43129,15.2717221990451,15.5845358365256,15.1995344365496,15.3679725490391,53771.025251582,0.0,1.0
2015-05-06,19.0,19.12,18.96,19.06,52939,15.2396387490471,15.3358890990411,15.2075552990491,15.2877639240441,66001.6301280693,0.0,1.0
2015-05-07,19.0,19.17,18.95,18.95,53281,15.2396387490471,15.3759934115386,15.1995344365496,15.1995344365496,66428.0181879836,0.0,1.0
2015-05-08,19.13,19.21,18.96,19.09,87583,15.3439099615406,15.4080768615366,15.2075552990491,15.3118265115426,109193.992548153,0.0,1.0
2015-05-11,19.12,19.3,18.96,19.26,46200,15.3358890990411,15.4802646240321,15.2075552990491,15.4481811740341,57599.7905498177,0.0,1.0
2015-05-12,19.2,19.22,18.95,19.12,46321,15.4000559990371,15.4160977240361,15.1995344365496,15.3358890990411,57750.6471441148,0.0,1.0
2015-05-13,19.25,19.34,19.12,19.15,135508,15.4401603115346,15.5123480740301,15.3358890990411,15.3599516865396,168944.42462824,0.0,1.0
2015-05-14,19.55,19.58,19.22,19.27,48918,15.6807861865195,15.704848774018,15.4160977240361,15.4562020365336,60988.4535522941,0.0,1.0
2015-05-15,19.45,19.74,19.3,19.55,92304,15.6005775615246,15.83318257401,15.4802646240321,15.6807861865195,115079.893223168,0.0,1.0
2015-05-18,19.39,19.54,19.34,19.4,40969,15.5524523865276,15.67276532402,15.5123480740301,15.5604732490271,51078.0480310709,0.0,1.0
2015-05-19,19.54,19.65,19.33,19.34,30497,15.67276532402,15.7609948115145,15.5043272115306,15.5123480740301,38022.0955064458,0.0,1.0
2015-05-20,19.55,19.59,19.356,19.53,17230,15.6807861865195,15.7128696365175,15.5251814540293,15.6647444615206,21481.4803284277,0.0,1.0
2015-05-21,19.44,19.6,19.26,19.6,32515,15.5925566990251,15.720890499017,15.4481811740341,15.720890499017,40538.0344096822,0.0,1.0
2015-05-22,19.29,19.5,19.072,19.4,29543,15.4722437615326,15.6406818740221,15.2973889590435,15.5604732490271,36832.6972340533,0.0,1.0
2015-05-26,19.1,19.26,18.973,19.26,83163,15.3198473740421,15.4481811740341,15.2179824202985,15.4481811740341,103683.363235811,0.0,1.0
2015-05-27,19.17,19.18,18.95,19.16,62269,15.3759934115386,15.3840142740381,15.1995344365496,15.3679725490391,77633.7956222207,0.0,1.0
2015-05-28,19.24,19.35,18.98,19.08,116156,15.4321394490351,15.5203689365296,15.2235970240481,15.3038056490431,144817.343530403,0.0,1.0
2015-05-29,19.45,19.48,19.0,19.16,79406,15.6005775615246,15.6246401490231,15.2396387490471,15.3679725490391,98999.3283203206,0.0,1.0
2015-06-01,19.44,19.58,19.048,19.55,63648,15.5925566990251,15.704848774018,15.2781388890447,15.6807861865195,79353.0620977227,0.0,1.0
2015-06-02,19.43,19.51,19.22,19.3,115464,15.5845358365256,15.6487027365216,15.4160977240361,15.4802646240321,143954.593420869,0.0,1.0
2015-06-03,19.55,19.73,19.206,19.41,259303,15.6807861865195,15.8251617115105,15.4048685165368,15.5684941115266,323285.681578775,0.0,1.0
2015-06-04,19.3,19.58,19.21,19.42,44404,15.4802646240321,15.704848774018,15.4080768615366,15.5765149740261,55360.6298609113,0.0,1.0
2015-06-05,19.46,19.5,19.164,19.3,61766,15.6085984240241,15.6406818740221,15.3711808940389,15.4802646240321,77006.6810194811,0.0,1.0
2015-06-08,19.5,19.56,19.39,19.39,61348,15.6406818740221,15.688807049019,15.5524523865276,15.5524523865276,76485.5400573637,0.0,1.0
2015-06-09,19.7,19.89,19.39,19.52,118826,15.801099124012,15.9534955115025,15.5524523865276,15.6567235990211,148146.162594646,0.0,1.0
2015-06-10,19.98,19.99,19.62,19.8,206822,16.025683273998,16.0337041364975,15.736932224016,15.881307749007,257855.06236135,0.0,1.0
2015-06-11,19.95,19.99,19.8701,19.92,23448,16.0016206864995,16.0337041364975,15.9375339951285,15.977558099001,29233.7638271022,0.0,1.0
2015-06-12,19.99,19.99,19.77,19.93,115927,16.0337041364975,16.0337041364975,15.8572451615085,15.9855789615005,144531.83807508,0.0,1.0
2015-06-15,20.36,20.48,19.89,19.92,139036,16.3304760489789,16.4267263989729,15.9534955115025,15.977558099001,173342.954088408,0.0,1.0
2015-06-16,20.54,21.06,20.27,20.27,241177,16.4748515739699,16.8919364239438,16.2582882864834,16.2582882864834,300687.11440332,0.0,1.0
2015-06-17,20.24,20.69,20.2,20.54,75225,16.2342256989849,16.5951645114624,16.2021422489869,16.4748515739699,93786.6719504339,0.0,1.0
2015-06-18,20.54,20.55,20.26,20.26,97658,16.4748515739699,16.4828724364694,16.2502674239839,16.2502674239839,121754.985833638,0.0,1.0
2015-06-19,20.66,20.78,20.24,20.53,250361,16.5711019239639,16.6673522739579,16.2342256989849,16.4668307114704,312137.254585344,0.0,1.0
2015-06-22,21.34,21.43,20.63,20.78,431896,17.1165205739298,17.1887083364253,16.5470393364654,16.6673522739579,538465.782236018,0.0,1.0
2015-06-23,21.68,21.72,21.01,21.36,85567,17.3892298989127,17.4213133489107,16.8518321114463,17.1325622989288,106680.547142343,0.0,1.0
2015-06-24,21.64,21.71,21.22,21.65,136603,17.3571464489147,17.4132924864112,17.0202702239358,17.3651673114142,170309.614469194,0.0,1.0
2015-06-25,21.88,21.89,21.4,21.7,85887,17.5496471489027,17.5576680114022,17.1646457489268,17.4052716239117,107079.506730567,0.0,1.0
2015-06-26,21.55,22.0,21.49,21.98,916942,17.2849586864192,17.6458974988967,17.2368335114223,17.6298557738977,1143196.25857859,0.0,1.0
2015-06-29,21.52,21.63,21.26,21.45,141313,17.2608960989207,17.3491255864152,17.0523536739338,17.2047500614243,176181.800908364,0.0,1.0
2015-06-30,21.53,21.74,21.46,21.55,83032,17.2689169614202,17.4373550739097,17.2127709239238,17.2849586864192,103520.039154383,0.0,1.0
2015-07-01,21.86,22.13,21.43,21.45,243058,17.5336054239037,17.7501687113902,17.1887083364253,17.2047500614243,303032.248732848,0.0,1.0
2015-07-02,21.72,21.94,21.51,21.94,79985,17.4213133489107,17.5977723238997,17.2528752364213,17.5977723238997,99721.1958252634,0.0,1.0
2015-07-06,21.84,21.9,21.6,21.7,85584,17.5175636989047,17.5656888739017,17.3250629989167,17.4052716239117,106701.741870467,0.0,1.0
2015-07-07,21.72,21.81,21.5,21.81,100352,17.4213133489107,17.4935011114062,17.2448543739218,17.4935011114062,125113.726866998,0.0,1.0
2015-07-08,21.72,21.8,21.56,21.56,32907,17.4213133489107,17.4854802489067,17.2929795489187,17.2929795489187,41026.7599052565,0.0,1.0
2015-07-09,21.79,22.0,21.7,21.94,96775,17.4774593864072,17.6458974988967,17.4052716239117,17.5977723238997,120654.106719883,0.0,1.0
2015-07-10,22.08,22.36,21.95,21.98,343419,17.7100643988927,17.9346485488786,17.6057931863992,17.6298557738977,428157.196338264,0.0,1.0
2015-07-13,21.95,22.23,21.85,21.96,114588,17.6659496551454,17.8913011769423,17.5854669687894,17.673997923781,142375.96331355,0.075,1.0
2015-07-14,21.99,22.07,21.73,21.87,68779,17.6981427296878,17.7625288787726,17.4888877451622,17.6015635060606,85458.1315734863,0.0,1.0
2015-07-15,22.18,22.23,21.99,21.99,51304,17.8510598337643,17.8913011769423,17.6981427296878,17.6981427296878,63745.3871420946,0.0,1.0
2015-07-16,22.15,22.51,22.03,22.26,124601,17.8269150278575,18.1166526987391,17.7303358042302,17.9154459828491,154817.148434666,0.0,1.0
2015-07-17,22.17,22.22,22.02,22.22,57689,17.8430115651287,17.8832529083067,17.7222875355946,17.8832529083067,71678.7704436359,0.0,1.0
2015-07-20,22.16,22.2,22.1,22.2,80161,17.8349632964931,17.8671563710355,17.7866736846794,17.8671563710355,99600.303654636,0.0,1.0
2015-07-21,21.88,22.33,21.82,22.11,100769,17.6096117746962,17.9717838632983,17.5613221628826,17.7947219533151,125205.810792955,0.0,1.0
2015-07-22,22.27,22.55,21.8,21.8,59708,17.9234942514847,18.1488457732815,17.5452256256114,17.5452256256114,74187.3845212885,0.0,1.0
2015-07-23,21.63,22.45,21.63,22.2,45768,17.4084050588062,18.0683630869255,17.4084050588062,17.8671563710355,56866.8891064905,0.0,1.0
2015-07-24,21.45,21.93,21.23,21.58,103601,17.2635362233653,17.6498531178742,17.0864743133821,17.3681637156282,128724.580019261,0.0,1.0
2015-07-27,21.29,21.61,21.16,21.3,114656,17.1347639251957,17.392308521535,17.0301364329329,17.1428121938313,142460.453535085,0.0,1.0
2015-07-28,21.37,21.47,20.99,21.4,59351,17.1991500742805,17.2796327606365,16.8933158661277,17.2232948801873,73743.8108582269,0.0,1.0
2015-07-29,21.19,21.49,21.13,21.22,50391,17.0542812388397,17.2957292979078,17.0059916270261,17.0784260447465,62610.9816676535,0.0,1.0
2015-07-30,21.42,21.44,21.03,21.07,34712,17.2393914174585,17.2554879547297,16.9255089406701,16.9577020152125,43129.7730874083,0.0,1.0
2015-07-31,21.36,21.92,21.22,21.44,115316,17.1911018056449,17.6418048492386,17.0784260447465,17.2554879547297,143280.505685284,0.0,1.0
2015-08-03,21.14,21.68,21.01,21.44,71598,17.0140398956617,17.4486464019842,16.9094124033989,17.2554879547297,88960.7482574399,0.0,1.0
2015-08-04,21.2,21.54,21.18,21.22,50094,17.0623295074753,17.3359706410858,17.0462329702041,17.0784260447465,62241.9582000642,0.0,1.0
2015-08-05,21.41,21.66,21.24,21.24,31731,17.2313431488229,17.432549864713,17.0945225820177,17.0945225820177,39425.8708756786,0.0,1.0
2015-08-06,21.33,21.6,21.28,21.48,56582,17.1669569997381,17.3842602528994,17.1267156565601,17.2876810292722,70303.3193371669,0.0,1.0
2015-08-07,21.0,21.48,20.88,21.19,39329,16.9013641347633,17.2876810292722,16.8047849111361,17.0542812388397,48866.4106290239,0.0,1.0
2015-08-10,20.87,21.17,20.7801,21.05,96812,16.7967366425005,17.0381847015685,16.7243827074664,16.9416054779413,120289.225401537,0.0,1.0
2015-08-11,20.57,20.98,20.43,20.79,62249,16.5552885834324,16.8852675974921,16.442612822534,16.7323504934156,77344.5852995528,0.0,1.0
2015-08-12,20.22,20.68,20.02,20.25,52336,16.2735991811864,16.643819538424,16.1126338084743,16.2977439870932,65027.6505042231,0.0,1.0
2015-08-13,20.16,20.42,20.06,20.21,30154,16.2253095693727,16.4345645538984,16.1448268830167,16.2655509125508,37466.4432380074,0.0,1.0
2015-08-14,20.29,20.29,20.08,20.08,43156,16.3299370616356,16.3299370616356,16.1609234202879,16.1609234202879,53621.4705969171,0.0,1.0
2015-08-17,20.43,20.63,20.1801,20.22,58767,16.442612822534,16.603578195246,16.2414865893303,16.2735991811864,73018.1889556268,0.0,1.0
2015-08-18,20.13,20.53,19.68,20.4,76550,16.2011647634659,16.52309550889,15.8389926748639,16.4184680166272,95113.6243904445,0.0,1.0
2015-08-19,20.27,20.47,19.97,19.98,52423,16.3138405243644,16.4748058970764,16.0723924652963,16.0804407339319,65135.7482876584,0.0,1.0
2015-08-20,19.91,20.37,19.85,20.08,114678,16.0241028534827,16.3943232107204,15.9758132416691,16.1609234202879,142487.788606759,0.0,1.0
2015-08-21,19.5,19.9,19.46,19.61,148301,15.694123839423,16.0160545848471,15.6619307648806,15.7826547944147,184264.47564634,0.0,1.0
2015-08-24,18.75,19.57,18.08,18.92,113938,15.0905036917529,15.7504617198723,14.5512696931676,15.2273242585582,141568.33619593,0.0,1.0
2015-08-25,18.85,19.28,18.58,19.28,99199,15.1709863781089,15.5170619294398,14.9536831249477,15.5170619294398,123255.080678089,0.0,1.0
2015-08-26,19.19,19.21,18.51,19.17,48309,15.4446275117194,15.4607240489906,14.8973452444985,15.4285309744482,60024.0898847547,0.0,1.0
2015-08-27,19.52,19.52,18.42,19.27,78641,15.7102203766942,15.7102203766942,14.8249108267781,15.5090136608042,97711.6987026642,0.0,1.0
2015-08-28,19.01,19.5,18.85,19.38,53912,15.2997586762786,15.694123839423,15.1709863781089,15.5975446157958,66985.8356386364,0.0,1.0
2015-08-31,19.15,19.18,18.89,18.91,64475,15.412434437177,15.4365792430838,15.2031794526513,15.2192759899226,80110.3975515857,0.0,1.0
2015-09-01,18.7,18.9,18.62,18.86,80580,15.0502623485749,15.2112277212869,14.9858761994901,15.1790346467445,100120.912519687,0.0,1.0
2015-09-02,19.06,19.13,18.66,18.93,42447,15.3400000194566,15.3963378999058,15.0180692740325,15.2353725271938,52740.5357870827,0.0,1.0
2015-09-03,18.83,19.2075,18.81,19.03,26958,15.1548898408377,15.4587119818317,15.1387933035665,15.3158552135498,33495.4028258341,0.0,1.0
2015-09-04,18.91,19.17,18.65,18.65,74771,15.2192759899226,15.4285309744482,15.0100210053969,15.0100210053969,92903.2110946817,0.0,1.0
2015-09-08,19.0,19.34,18.95,19.15,49946,15.291710407643,15.5653515412534,15.251469064465,15.412434437177,62058.0677178983,0.0,1.0
2015-09-09,18.83,19.2018,18.71,19.04,77790,15.1548898408377,15.4541244687094,15.0583106172105,15.3239034821854,96654.3284302113,0.0,1.0
2015-09-10,18.88,19.15,18.76,18.78,66529,15.1951311840157,15.412434437177,15.0985519603885,15.1146484976597,82662.4992432643,0.0,1.0
2015-09-11,19.0,19.07,18.72,18.74,121414,15.291710407643,15.3480482880922,15.0663588858461,15.0824554231173,150857.290551814,0.0,1.0
2015-09-14,19.0,19.05,18.9001,18.95,73075,15.291710407643,15.331951750821,15.2113082039733,15.251469064465,90795.9255693233,0.0,1.0
2015-09-15,19.0,19.09,18.83,18.97,67086,15.291710407643,15.3641448253634,15.1548898408377,15.2675656017362,83354.5735579011,0.0,1.0
2015-09-16,18.99,19.06,18.94,19.06,72106,15.2836621390074,15.3400000194566,15.2434207958294,15.3400000194566,89591.939912441,0.0,1.0
2015-09-17,18.76,19.1,18.73,18.92,97654,15.0985519603885,15.372193093999,15.0744071544817,15.2273242585582,121335.41314467,0.0,1.0
2015-09-18,18.61,18.78,18.5,18.6,213598,14.9778279308545,15.1146484976597,14.8892969758629,14.9697796622189,265396.2108759,0.0,1.0
2015-09-21,18.62,18.86,18.55,18.74,102016,14.9858761994901,15.1790346467445,14.9295383190409,15.0824554231173,126755.212355527,0.0,1.0
2015-09-22,18.51,18.6,18.4,18.41,48243,14.8973452444985,14.9697796622189,14.8088142895069,14.8168625581425,59942.0846697348,0.0,1.0
2015-09-23,18.71,18.82,18.41,18.5,52027,15.0583106172105,15.1468415722021,14.8168625581425,14.8892969758629,64643.7169975395,0.0,1.0
2015-09-24,18.79,18.89,18.57,18.7,50444,15.1226967662953,15.2031794526513,14.9456348563121,15.0502623485749,62676.8343403211,0.0,1.0
2015-09-25,18.5,18.97,18.48,18.97,111270,14.8892969758629,15.2675656017362,14.8732004385917,15.2675656017362,138253.337503915,0.0,1.0
2015-09-28,18.87,18.9,18.43,18.53,105825,15.1870829153801,15.2112277212869,14.8329590954137,14.9134417817697,131487.907264778,0.0,1.0
2015-09-29,18.9,18.92,18.72,18.85,140461,15.2112277212869,15.2273242585582,15.0663588858461,15.1709863781089,174523.250104588,0.0,1.0
2015-09-30,19.3,19.36,18.96,19.01,199507,15.533158466711,15.5814480785246,15.2595173331006,15.2997586762786,247888.097469162,0.0,1.0
2015-10-01,19.08,19.45,18.8,19.28,72504,15.3560965567278,15.653882496245,15.1307450349309,15.5170619294398,90086.4562090759,0.0,1.0
2015-10-02,18.45,18.92,18.24,18.92,162395,14.8490556326849,15.2273242585582,14.6800419913372,15.2273242585582,201776.31656285,0.0,1.0
2015-10-05,18.64,18.85,18.39,18.5,38300,15.0019727367613,15.1709863781089,14.8007660208713,14.8892969758629,47587.8747766691,0.0,1.0
2015-10-06,18.19,18.64,18.14,18.64,67777,14.6398006481592,15.0019727367613,14.5995593049812,15.0019727367613,84213.1433090941,0.0,1.0
2015-10-07,18.31,18.34,17.32,17.6,161243,14.7363798717865,14.7605246776933,13.9396012768619,14.1649527986587,200344.952809776,0.0,1.0
2015-10-08,18.34,18.45,18.17,18.25,54784,14.7605246776933,14.8490556326849,14.623704110888,14.6880902599728,68069.2984795047,0.0,1.0
2015-10-09,18.21,18.4,18.2,18.4,56193,14.6558971854304,14.8088142895069,14.6478489167948,14.8088142895069,69819.985569853,0.0,1.0
2015-10-12,18.22,18.31,18.14,18.25,54699,14.663945454066,14.7363798717865,14.5995593049812,14.6880902599728,67963.6857025856,0.0,1.0
2015-10-13,17.94,18.25,17.905,18.15,50892,14.4989559470362,14.7494953195881,14.4706692436836,14.668676167152,62970.2223618819,0.075,1.0
2015-10-14,17.56,18.0,17.51,18.0,53629,14.191843167779,14.5474474384979,14.151433591561,14.5474474384979,66356.7958627166,0.0,1.0
2015-10-15,18.0,18.0,17.43,17.55,78467,14.5474474384979,14.5474474384979,14.0867782696121,14.1837612525354,97089.6101169099,0.0,1.0
2015-10-16,17.69,18.07,17.65,18.07,78589,14.296908065946,14.6040208452031,14.2645804049715,14.6040208452031,97240.5644344479,0.0,1.0
2015-10-19,17.7,17.75,17.55,17.58,36612,14.3049899811896,14.3453995574076,14.1837612525354,14.2080069982663,45301.143227093,0.0,1.0
2015-10-20,17.7,17.76,17.63,17.63,83536,14.3049899811896,14.3534814726512,14.2484165744843,14.2484165744843,103361.638277571,0.0,1.0
2015-10-21,17.56,17.83,17.56,17.75,62400,14.191843167779,14.4100548793565,14.191843167779,14.3453995574076,77209.4214293295,0.0,1.0
2015-10-22,17.5,17.7,17.4,17.59,204621,14.1433516763174,14.3049899811896,14.0625325238813,14.2160889135099,253183.798434147,0.0,1.0
2015-10-23,18.18,18.48,17.8,17.8,242157,14.6929219128829,14.9353793701911,14.3858091336257,14.3858091336257,299628.23501702,0.0,1.0
2015-10-26,17.79,18.22,17.58,18.2,68367,14.3777272183821,14.7252495738573,14.2080069982663,14.7090857433701,84592.5723535088,0.0,1.0
2015-10-27,17.72,17.98,17.61,17.76,66552,14.3211538116768,14.5312836080107,14.2322527439971,14.3534814726512,82346.8175475116,0.0,1.0
2015-10-28,18.35,18.38,17.7,17.7,90094,14.8303144720242,14.854560217755,14.3049899811896,14.3049899811896,111476.051510481,0.0,1.0
2015-10-29,18.15,18.49,18.0,18.36,54229,14.668676167152,14.9434612854348,14.5474474384979,14.8383963872678,67099.1941456908,0.0,1.0
2015-10-30,17.85,18.09,17.65,18.09,88484,14.4262187098437,14.6201846756904,14.2645804049715,14.6201846756904,109483.949451166,0.0,1.0
2015-11-02,18.13,18.18,17.85,18.0,134615,14.6525123366648,14.6929219128829,14.4262187098437,14.5474474384979,166563.241437647,0.0,1.0
2015-11-03,18.12,18.27,17.89,18.06,75510,14.6444304214212,14.7656591500753,14.4585463708182,14.5959389299595,93430.8239123182,0.0,1.0
2015-11-04,18.0,18.3,17.99,18.12,252387,14.5474474384979,14.7899048958062,14.5393655232543,14.6444304214212,312286.125741733,0.0,1.0
2015-11-05,18.32,18.34,17.99,17.99,41472,14.8060687262934,14.8222325567806,14.5393655232543,14.5393655232543,51314.569319185,0.0,1.0
2015-11-06,18.74,18.8,18.33,18.33,131895,15.145509166525,15.1940006579867,14.814150641537,14.814150641537,163197.70255483,0.0,1.0
2015-11-09,18.29,18.97,18.21,18.74,73319,14.7818229805626,15.331393217128,14.7171676586137,15.145509166525,90719.8328489901,0.0,1.0
2015-11-10,18.17,18.5,18.04,18.08,86051,14.6848399976392,14.9515432006784,14.5797750994723,14.6121027604468,106473.524413706,0.0,1.0
2015-11-11,18.25,18.32,18.07,18.07,59537,14.7494953195881,14.8060687262934,14.6040208452031,14.6040208452031,73666.9442890703,0.0,1.0
2015-11-12,17.93,18.25,17.91,18.25,57484,14.4908740317926,14.7494953195881,14.4747102013054,14.7494953195881,71126.7048308264,0.0,1.0
2015-11-13,17.96,18.27,17.92,17.97,94139,14.5151197775234,14.7656591500753,14.482792116549,14.523201692767,116481.0532682,0.0,1.0
2015-11-16,17.99,18.1199,17.84,18.0,144401,14.5393655232543,14.6443496022688,14.4181367946001,14.5474474384979,178671.757432958,0.0,1.0
2015-11-17,18.18,18.27,17.99,18.01,104524,14.6929219128829,14.7656591500753,14.5393655232543,14.5555293537415,129330.730216013,0.0,1.0
2015-11-18,18.55,18.55,18.03,18.18,129586,14.9919527768964,14.9919527768964,14.5716931842287,14.6929219128829,160340.706495851,0.0,1.0
2015-11-19,18.67,18.775,18.53,18.61,72232,15.0889357598197,15.1737958698776,14.9757889464092,15.0404442683581,89374.8546263355,0.0,1.0
2015-11-20,18.87,19.12,18.54,18.74,85608,15.2505740646919,15.4526219457822,14.9838708616528,15.145509166525,105925.387014776,0.0,1.0
2015-11-23,19.24,19.34,18.78,18.78,89274,15.5496049287055,15.6304240811416,15.1778368274994,15.1778368274994,110461.440523749,0.0,1.0
2015-11-24,19.25,19.305,18.91,19.15,56868,15.5576868439491,15.602137377789,15.2829017256664,15.476867691513,70364.5092603062,0.0,1.0
2015-11-25,19.19,19.39,19.02,19.22,32839,15.5091953524875,15.6708336573597,15.3718027933461,15.5334410982183,40632.6953576561,0.0,1.0
2015-11-27,19.21,19.321,19.15,19.23,21930,15.5253591829747,15.6150684421787,15.476867691513,15.5415230134619,27134.6572427114,0.0,1.0
2015-11-30,19.51,19.56,19.21,19.24,119728,15.767816640283,15.808226216501,15.5253591829747,15.5496049287055,148143.102706582,0.0,1.0
2015-12-01,19.3,19.69,19.16,19.55,59838,15.5980964201672,15.913291114668,15.4849496067566,15.8001443012574,74039.3807610288,0.0,1.0
2015-12-02,19.15,19.31,19.06,19.31,51417,15.476867691513,15.6061783354108,15.4041304543205,15.6061783354108,63619.8208594845,0.0,1.0
2015-12-03,18.89,19.36,18.78,19.17,57255,15.2667378951792,15.6465879116288,15.1778368274994,15.4930315220002,70843.3561528244,0.0,1.0
2015-12-04,19.11,19.195,18.87,18.9,35302,15.4445400305386,15.5132363101093,15.2505740646919,15.2748198104228,43680.2403092657,0.0,1.0
2015-12-07,18.8,19.07,18.71,19.07,70283,15.1940006579867,15.4122123695641,15.1212634207942,15.4122123695641,86963.2975371401,0.0,1.0
2015-12-08,18.53,18.83,18.49,18.63,205174,14.9757889464092,15.2182464037175,14.9434612854348,15.0566080988453,253868.042184955,0.0,1.0
2015-12-09,18.41,18.65,18.26,18.46,53250,14.8788059634859,15.0727719293325,14.7575772348317,14.9192155397039,65887.8476139709,0.0,1.0
2015-12-10,18.49,18.58,18.3,18.39,67452,14.9434612854348,15.0161985226272,14.7899048958062,14.8626421329987,83460.4149719729,0.0,1.0
2015-12-11,18.17,19.04,18.06,18.21,94318,14.6848399976392,15.3879666238333,14.5959389299595,14.7171676586137,116702.53542262,0.0,1.0
2015-12-14,17.82,19.0,17.7,18.19,194096,14.4019729641129,15.3556389628589,14.3049899811896,14.7010038281265,240160.895220306,0.0,1.0
2015-12-15,18.72,18.72,18.04,18.05,62701,15.1293453360378,15.1293453360378,14.5797750994723,14.5878570147159,77581.8579012881,0.0,1.0
2015-12-16,19.15,19.2,18.52,18.78,77096,15.476867691513,15.5172772677311,14.9677070311656,15.1778368274994,95393.2300403138,0.0,1.0
2015-12-17,18.89,19.49,18.86,19.26,57781,15.2667378951792,15.7516528097958,15.2424921494483,15.5657687591927,71494.1919808985,0.0,1.0
2015-12-18,18.85,19.04,18.75,18.82,231621,15.2344102342047,15.3879666238333,15.1535910817686,15.2101644884739,286591.721167992,0.0,1.0
2015-12-21,19.09,19.1,18.8,18.85,72338,15.4283762000514,15.436458115295,15.1940006579867,15.2344102342047,89506.0116563271,0.0,1.0
2015-12-22,19.13,19.15,18.76,19.15,86338,15.4607038610258,15.476867691513,15.1616729970122,15.476867691513,106828.638259061,0.0,1.0
2015-12-23,19.19,19.31,19.1,19.16,30771,15.5091953524875,15.6061783354108,15.436458115295,15.4849496067566,38073.8959423379,0.0,1.0
2015-12-24,19.16,19.35,19.09,19.23,14280,15.4849496067566,15.6385059963852,15.4283762000514,15.5415230134619,17669.0791347889,0.0,1.0
2015-12-28,18.95,19.17,18.75,19.1,41987,15.3152293866408,15.4930315220002,15.1535910817686,15.436458115295,51951.7945120714,0.0,1.0
2015-12-29,19.24,19.25,18.87,18.98,42577,15.5496049287055,15.5576868439491,15.2505740646919,15.3394751323716,52681.8194903294,0.0,1.0
2015-12-30,18.9,19.16,18.87,19.12,32640,15.2748198104228,15.4849496067566,15.2505740646919,15.4526219457822,40386.466593803,0.0,1.0
2015-12-31,18.69,18.87,18.62,18.86,105132,15.105099590307,15.2505740646919,15.0485261836017,15.2424921494483,130083.02714276,0.0,1.0
2016-01-04,18.39,18.64,18.13,18.31,108693,14.8626421329987,15.0646900140889,14.6525123366648,14.7979868110498,134489.160952213,0.0,1.0
2016-01-05,18.63,18.72,18.4,18.4,36687,15.0566080988453,15.1293453360378,14.8707240482423,14.8707240482423,45393.9430124648,0.0,1.0
2016-01-06,18.51,18.61,18.33,18.33,63569,14.959625115922,15.0404442683581,14.814150641537,14.814150641537,78655.8607506575,0.0,1.0
2016-01-07,18.0,18.28,18.0,18.21,69986,14.5474474384979,14.773741065319,14.5474474384979,14.7171676586137,86595.8103870679,0.0,1.0
2016-01-08,17.72,18.05,17.7,18.02,206778,14.3211538116768,14.5878570147159,14.3049899811896,14.5636112689851,255852.72026144,0.0,1.0
2016-01-11,17.81,18.0,17.71,17.78,75376,14.3938910488693,14.5474474384979,14.3130718964332,14.3696453031385,93265.0216291206,0.0,1.0
2016-01-12,17.75,17.9,17.55,17.9,81096,14.3453995574076,14.4666282860618,14.1837612525354,14.4666282860618,100342.551926809,0.0,1.0
2016-01-13,17.25,17.71,17.16,17.71,136451,14.0019181595542,14.375302643809,13.9288646735044,14.375302643809,168104.092823446,0.075,1.0
2016-01-14,17.23,17.53,17.15,17.4,82386,13.9856840515431,14.2291956717093,13.9207476194988,14.1236739696373,101497.415125961,0.0,1.0
2016-01-15,17.06,17.2325,16.69,16.8,99333,13.847694133449,13.9877133150445,13.547363135244,13.636650729305,122375.679565788,0.0,1.0
2016-01-19,16.96,17.37,16.885,17.18,106762,13.7665235933936,14.0993228076207,13.705645688352,13.9450987815154,131528.014877258,0.0,1.0
2016-01-20,17.08,17.2,16.55,16.75,84587,13.86392824146,13.9613328895265,13.4337243791665,13.5960654592773,104208.990037866,0.0,1.0
2016-01-21,16.78,17.13,16.76,17.08,64203,13.6204166212939,13.9045135114877,13.6041825132828,13.86392824146,79096.4307446902,0.0,1.0
2016-01-22,16.98,17.87,16.8,16.94,59334,13.7827577014047,14.5051755078976,13.636650729305,13.7502894853825,73097.949033619,0.0,1.0
2016-01-25,16.56,17.37,16.54,16.87,58215,13.441841433172,14.0993228076207,13.425607325161,13.6934701073437,71719.3700575075,0.0,1.0
2016-01-26,16.67,16.85,16.56,16.65,41050,13.531129027233,13.6772359993327,13.441841433172,13.5148949192219,50572.5352720204,0.0,1.0
2016-01-27,16.27,16.86,16.19,16.51,136342,13.2064468670114,13.6853530533382,13.1415104349671,13.4012561631443,167969.807650617,0.0,1.0
2016-01-28,16.49,16.53,16.27,16.3,98536,13.3850220551333,13.4174902711554,13.2064468670114,13.230798029028,121393.796237851,0.0,1.0
2016-01-29,16.63,16.66,16.39,16.5,114761,13.4986608112108,13.5230119732274,13.3038515150779,13.3931391091388,141382.575404442,0.0,1.0
2016-02-01,16.64,16.8196,16.4,16.6,104743,13.5067778652163,13.6525601551558,13.3119685690834,13.4743096491942,129040.659244757,0.0,1.0
2016-02-02,16.55,16.65,16.44,16.54,93963,13.4337243791665,13.5148949192219,13.3444367851056,13.425607325161,115759.978849327,0.0,1.0
2016-02-03,16.47,16.66,16.37,16.62,336373,13.3687879471222,13.5230119732274,13.2876174070668,13.4905437572053,414402.811377719,0.0,1.0
2016-02-04,16.27,16.61,16.23,16.44,74405,13.2064468670114,13.4824267031997,13.1739786509893,13.3444367851056,91665.0301319048,0.0,1.0
2016-02-05,15.82,16.25,15.82,16.23,116640,12.8411794367622,13.1902127590003,12.8411794367622,13.1739786509893,143697.454668172,0.0,1.0
2016-02-08,15.63,15.88,15.18,15.7,172219,12.6869554106569,12.8898817607954,12.3216879804077,12.7437747886957,212169.34109652,0.0,1.0
2016-02-09,15.61,15.775,15.31,15.47,66852,12.6707213026459,12.8046526937372,12.4272096824797,12.5570825465683,82359.9300366652,0.0,1.0
2016-02-10,15.51,15.9,15.48,15.68,50341,12.5895507625905,12.9061158688065,12.5651996005739,12.7275406806846,62018.8062881555,0.0,1.0
2016-02-11,15.27,15.34,14.99,15.27,110518,12.3947414664575,12.4515608444963,12.1674639543025,12.3947414664575,136155.309456594,0.0,1.0
2016-02-12,15.66,15.73,15.3,15.42,93143,12.7113065726736,12.7681259507123,12.4190926284742,12.5164972765406,114749.760117949,0.0,1.0
2016-02-16,15.86,15.96,15.67,15.81,41453,12.8736476527843,12.9548181928397,12.7194236266791,12.8330623827566,51069.020819271,0.0,1.0
2016-02-17,15.37,15.95,15.28,15.95,79910,12.4759120065129,12.9467011388342,12.4028585204631,12.9467011388342,98447.0473468252,0.0,1.0
2016-02-18,15.33,15.53,15.13,15.38,56035,12.4434437904908,12.6057848706015,12.28110271038,12.4840290605185,69033.6666009176,0.0,1.0
2016-02-19,15.36,15.58,15.29,15.32,67777,12.4677949525074,12.6463701406292,12.4109755744686,12.4353267364852,83499.506044622,0.0,1.0
2016-02-22,15.33,15.55,15.28,15.49,44760,12.4434437904908,12.6220189786126,12.4028585204631,12.5733166545794,55143.1590444735,0.0,1.0
2016-02-23,15.17,15.51,15.15,15.35,58050,12.3135709264022,12.5895507625905,12.2973368183911,12.4596778985019,71516.0943371689,0.0,1.0
2016-02-24,15.28,15.29,14.86,15.01,41745,12.4028585204631,12.4109755744686,12.0619422522305,12.1836980623135,51428.7572455663,0.0,1.0
2016-02-25,15.4,15.51,15.24,15.32,24781,12.5002631685295,12.5895507625905,12.3703903044409,12.4353267364852,30529.5492466735,0.0,1.0
2016-02-26,15.64,15.76,15.3,15.54,58225,12.6950724646625,12.7924771127289,12.4190926284742,12.6139019246071,71731.6897981338,0.0,1.0
2016-02-29,15.42,15.81,15.4,15.62,64065,12.5164972765406,12.8330623827566,12.5002631685295,12.6788383566514,78926.4183240439,0.0,1.0
2016-03-01,15.91,15.92,15.32,15.46,65645,12.914232922812,12.9223499768176,12.4353267364852,12.5489654925628,80872.9373430401,0.0,1.0
2016-03-02,15.73,15.96,15.62,15.86,43298,12.7681259507123,12.9548181928397,12.6788383566514,12.8736476527843,53342.0129648709,0.0,1.0
2016-03-03,15.78,15.935,15.71,15.73,45880,12.80871122074,12.9345255578259,12.7518918427012,12.7681259507123,56522.9699946481,0.0,1.0
2016-03-04,15.98,16.25,15.73,15.73,109986,12.9710523008508,13.1902127590003,12.7681259507123,12.7681259507123,135499.899255261,0.0,1.0
2016-03-07,16.22,16.31,16.01,16.03,43410,13.1658615969837,13.2389150830336,12.9954034628674,13.0116375708785,53479.9940598883,0.0,1.0
2016-03-08,15.78,16.18,15.76,16.09,47995,12.80871122074,13.1333933809616,12.7924771127289,13.0603398949117,59128.5951371652,0.0,1.0
2016-03-09,15.58,15.94,15.53,15.8,37337,12.6463701406292,12.9385840848286,12.6057848706015,12.8249453287511,45998.2155773797,0.0,1.0
2016-03-10,15.79,15.86,15.5401,15.62,45850,12.8168282747456,12.8736476527843,12.6139830951471,12.6788383566514,56486.0107727682,0.0,1.0
2016-03-11,16.29,16.3,15.8401,15.89,38935,13.2226809750225,13.230798029028,12.8574947153133,12.8979988148009,47966.9101295035,0.0,1.0
2016-03-14,16.37,16.53,16.26,16.26,63431,13.2876174070668,13.4174902711554,13.1983298130059,13.1983298130059,78145.34676832,0.0,1.0
2016-03-15,15.61,16.27,15.55,16.27,47916,12.6707213026459,13.2064468670114,12.6220189786126,13.2064468670114,59031.2691862151,0.0,1.0
2016-03-16,15.61,15.82,15.53,15.6,62238,12.6707213026459,12.8411794367622,12.6057848706015,12.6626042486403,76675.6017115714,0.0,1.0
2016-03-17,16.05,16.21,15.4,15.55,54631,13.0278716788896,13.1577445429782,12.5002631685295,12.6220189786126,67303.9750169488,0.0,1.0
2016-03-18,16.19,16.29,15.62,16.2,157719,13.1415104349671,13.2226809750225,12.6788383566514,13.1496274889726,194305.71718801,0.0,1.0
2016-03-21,16.04,16.34,15.96,16.13,47323,13.019754624884,13.2632662450502,12.9548181928397,13.0928081109339,58300.7085670605,0.0,1.0
2016-03-22,15.72,15.93,15.63,15.93,46300,12.7600088967068,12.9304670308231,12.6869554106569,12.9304670308231,57040.3991009634,0.0,1.0
2016-03-23,15.6,15.77,15.54,15.67,154657,12.6626042486403,12.8005941667345,12.6139019246071,12.7194236266791,190533.412608158,0.0,1.0
2016-03-24,15.79,15.81,15.48,15.55,31726,12.8168282747456,12.8330623827566,12.5651996005739,12.6220189786126,39085.6091118178,0.0,1.0
2016-03-28,15.71,16.11,15.61,15.88,41659,12.7518918427012,13.0765740029228,12.6707213026459,12.8898817607954,51322.8074761781,0.0,1.0
2016-03-29,16.38,16.43,15.68,15.81,58624,13.2957344610723,13.3363197311,12.7275406806846,12.8330623827566,72223.2474491338,0.0,1.0
2016-03-30,16.46,16.68,16.36,16.38,37887,13.3606708931166,13.5392460812385,13.2795003530613,13.2957344610723,46675.8013118404,0.0,1.0
2016-03-31,16.35,16.45,16.24,16.45,41143,13.2713832990557,13.3525538391111,13.1820957049948,13.3525538391111,50687.1088598476,0.0,1.0
2016-04-01,16.42,16.49,15.95,16.25,25277,13.3282026770945,13.3850220551333,12.9467011388342,13.1902127590003,31140.6083817506,0.0,1.0
2016-04-04,15.98,16.49,15.93,16.49,38049,12.9710523008508,13.3850220551333,12.9304670308231,13.3850220551333,46875.3811099905,0.0,1.0
2016-04-05,15.63,15.8,15.6,15.75,132716,12.6869554106569,12.8249453287511,12.6626042486403,12.7843600587234,163502.669699428,0.0,1.0
2016-04-06,15.71,15.77,15.58,15.71,247023,12.7518918427012,12.8005941667345,12.6463701406292,12.7518918427012,304325.928879425,0.0,1.0
2016-04-07,15.54,15.765,15.42,15.6,108711,12.6139019246071,12.7965356397317,12.5164972765406,12.6626042486403,133929.132325374,0.0,1.0
2016-04-08,15.51,15.77,15.4,15.69,221135,12.5895507625905,12.8005941667345,12.5002631685295,12.7356577346902,272432.58434539,0.0,1.0
2016-04-11,15.4,15.59,15.32,15.54,60307,12.5002631685295,12.6544871946348,12.4353267364852,12.6139019246071,74296.6597965836,0.0,1.0
2016-04-12,15.59,15.62,15.27,15.37,72046,12.6544871946348,12.6788383566514,12.3947414664575,12.4759120065129,88758.8033180996,0.0,1.0
2016-04-13,16.65,16.71,15.66,15.66,80560,13.5148949192219,13.5635972432551,12.7113065726736,12.7113065726736,99247.830487551,0.0,1.0
2016-04-14,16.62,16.85,16.35,16.59,81513,13.5514216622468,13.738956378391,13.3312722128601,13.526960612315,99970.7701350787,0.075,1.0
2016-04-15,16.53,16.75,16.45,16.58,35009,13.4780385124512,13.6574195452848,13.4128090459663,13.5188069290043,42936.4235356198,0.0,1.0
2016-04-18,16.63,16.75,16.51,16.63,25183,13.5595753455574,13.6574195452848,13.46173114583,13.5595753455574,30885.4281441204,0.0,1.0
2016-04-19,16.65,16.75,16.23,16.25,95841,13.5758827121787,13.6574195452848,13.2334280131327,13.2497353797539,117543.196551667,0.0,1.0
2016-04-20,16.56,16.75,16.55,16.7,31644,13.5024995623831,13.6574195452848,13.4943458790725,13.6166511287317,38809.4543220643,0.0,1.0
2016-04-21,16.7,16.78,16.3,16.51,81272,13.6166511287317,13.6818805952167,13.290503796307,13.46173114583,99675.1981943756,0.0,1.0
2016-04-22,16.88,16.9,16.67,16.76,31768,13.7634174283229,13.7797247949441,13.5921900787999,13.6655732285955,38961.5328309738,0.0,1.0
2016-04-25,16.75,16.79,16.37,16.79,53612,13.6574195452848,13.6900342785273,13.3475795794814,13.6900342785273,65751.8791908266,0.0,1.0
2016-04-26,17.19,17.2,16.2,16.86,67054,14.016181610952,14.0243352942626,13.2089669632009,13.7471100617016,82237.6801324644,0.0,1.0
2016-04-27,17.07,17.27,17.01,17.18,65037,13.9183374112246,14.081411077437,13.8694153113609,14.0080279276414,79763.951483507,0.0,1.0
2016-04-28,16.92,17.19,16.85,17.01,87426,13.7960321615653,14.016181610952,13.738956378391,13.8694153113609,107222.707418809,0.0,1.0
2016-04-29,17.21,17.21,16.89,16.92,149809,14.0324889775733,14.0324889775733,13.7715711116335,13.7960321615653,183731.688235814,0.0,1.0
2016-05-02,17.3,17.5,17.22,17.29,101324,14.1058721273688,14.2689457935812,14.0406426608839,14.0977184440582,124267.764812566,0.0,1.0
2016-05-03,16.94,17.22,16.86,17.22,57821,13.8123395281866,14.0406426608839,13.7471100617016,14.0406426608839,70913.9634166375,0.0,1.0
2016-05-04,16.59,16.999,16.21,16.9,74178,13.526960612315,13.8604462597192,13.2171206465115,13.7797247949441,90974.8357572391,0.0,1.0
2016-05-05,16.53,16.97,16.5,16.75,39991,13.4780385124512,13.8368005781184,13.4535774625194,13.6574195452848,49046.5455629402,0.0,1.0
2016-05-06,16.51,16.58,16.33,16.53,51009,13.46173114583,13.5188069290043,13.3149648462389,13.4780385124512,62559.4569433124,0.0,1.0
2016-05-09,16.59,16.86,16.57,16.6,42029,13.526960612315,13.7471100617016,13.5106532456937,13.5351142956256,51546.0294432447,0.0,1.0
2016-05-10,16.68,16.8,16.5504,16.68,31687,13.6003437621105,13.6981879618379,13.4946720264049,13.6003437621105,38862.1912243475,0.0,1.0
2016-05-11,16.39,16.7,16.39,16.66,26894,13.3638869461026,13.6166511287317,13.3638869461026,13.5840363954893,32983.8662791555,0.0,1.0
2016-05-12,16.34,16.61,16.09,16.34,65362,13.3231185295495,13.5432679789362,13.1192764467841,13.3231185295495,80162.5443496008,0.0,1.0
2016-05-13,16.01,16.46,15.97,16.32,79983,13.0540469802991,13.4209627292769,13.0214322470566,13.3068111629283,98094.3175654681,0.0,1.0
2016-05-16,15.98,16.07,15.92,16.07,72769,13.0295859303673,13.1029690801628,12.9806638305036,13.1029690801628,89246.7823777743,0.0,1.0
2016-05-17,15.48,16.09,15.3,16.0,116276,12.6219017648364,13.1192764467841,12.4751354652453,13.0458932969885,142605.489532055,0.0,1.0
2016-05-18,16.46,16.49,15.38,15.38,138375,13.4209627292769,13.4454237792088,12.5403649317302,12.5403649317302,169708.577986843,0.0,1.0
2016-05-19,15.69,16.35,15.66,16.33,31092,12.7931291143593,13.3312722128601,12.7686680644275,13.3149648462389,38132.459669499,0.0,1.0
2016-05-20,15.85,16.06,15.71,15.8,41719,12.9235880473292,13.0948153968522,12.8094364809806,12.8828196307761,51165.8331709709,0.0,1.0
2016-05-23,15.82,15.9681,15.735,15.87,29449,12.8991269973974,13.0198830472276,12.8298206892571,12.9398954139505,36117.4194264464,0.0,1.0
2016-05-24,16.31,16.46,15.93,15.93,53403,13.2986574796177,13.4209627292769,12.9888175138142,12.9888175138142,65495.5533169382,0.0,1.0
2016-05-25,16.37,16.46,16.23,16.28,31622,13.3475795794814,13.4209627292769,13.2334280131327,13.2741964296858,38782.4726511286,0.0,1.0
2016-05-26,16.25,16.46,16.1706,16.39,34544,13.2497353797539,13.4209627292769,13.1849951342676,13.3638869461026,42366.1291272088,0.0,1.0
2016-05-27,16.26,16.3799,16.05,16.27,31261,13.2578890630646,13.3556517259589,13.0866617135416,13.2660427463752,38339.7279598676,0.0,1.0
2016-05-31,15.84,16.32,15.76,16.32,53233,12.9154343640186,13.3068111629283,12.8502048975337,13.3068111629283,65287.0585869818,0.0,1.0
2016-06-01,16.0,16.13,15.63,15.69,36664,13.0458932969885,13.1518911800265,12.7442070144956,12.7931291143593,44966.1810537279,0.0,1.0
2016-06-02,16.48,16.5,16.09,16.16,65172,13.4372700958982,13.4535774625194,13.1192764467841,13.1763522299584,79929.5208278842,0.0,1.0
2016-06-03,15.99,16.44,15.94,16.44,44083,13.0377396136779,13.4046553626557,12.9969711971248,13.4046553626557,54065.1363569573,0.0,1.0
2016-06-06,15.95,16.18,15.82,16.0,140669,13.0051248804354,13.1926595965796,12.8991269973974,13.0458932969885,172522.030401671,0.0,1.0
2016-06-07,15.98,16.03,15.95,15.99,76166,13.0295859303673,13.0703543469204,13.0051248804354,13.0377396136779,93412.997658145,0.0,1.0
2016-06-08,15.99,16.15,15.88,15.98,104439,13.0377396136779,13.1681985466478,12.9480490972611,13.0295859303673,128088.124129126,0.0,1.0
2016-06-09,15.96,16.01,15.76,15.92,36408,13.013278563746,13.0540469802991,12.8502048975337,12.9806638305036,44652.2125192049,0.0,1.0
2016-06-10,15.85,16.0,15.75,15.81,34089,12.9235880473292,13.0458932969885,12.8420512142231,12.8909733140868,41808.0991146774,0.0,1.0
2016-06-13,15.74,15.8249,15.58,15.81,74262,12.8338975309124,12.9031223022196,12.7034385979426,12.8909733140868,91077.8566826301,0.0,1.0
2016-06-14,15.62,15.79,15.5,15.67,50507,12.736053331185,12.8746659474655,12.6382091314576,12.7768217477381,61943.7842701462,0.0,1.0
2016-06-15,15.71,15.96,15.55,15.71,77812,12.8094364809806,13.013278563746,12.6789775480107,12.8094364809806,95431.7172199616,0.0,1.0
2016-06-16,15.69,15.72,15.48,15.51,34571,12.7931291143593,12.8175901642912,12.6219017648364,12.6463628147682,42399.2429960842,0.0,1.0
2016-06-17,15.64,15.76,15.51,15.69,170763,12.7523606978063,12.8502048975337,12.6463628147682,12.7931291143593,209430.503362364,0.0,1.0
2016-06-20,15.66,15.92,15.63,15.74,45412,12.7686680644275,12.9806638305036,12.7442070144956,12.8338975309124,55695.0745693839,0.0,1.0
2016-06-21,15.65,15.71,15.5,15.55,26182,12.7605143811169,12.8094364809806,12.6382091314576,12.6789775480107,32110.6412925131,0.0,1.0
2016-06-22,15.58,15.7,15.53,15.59,95830,12.7034385979426,12.80128279767,12.6626701813895,12.7115922812532,117529.705716199,0.0,1.0
2016-06-23,15.93,16.01,15.63,15.75,58946,12.9888175138142,13.0540469802991,12.7442070144956,12.8420512142231,72293.7079531159,0.0,1.0
2016-06-24,15.53,15.76,15.34,15.46,229348,12.6626701813895,12.8502048975337,12.5077501984877,12.6055943982151,281281.466624219,0.0,1.0
2016-06-27,15.12,15.35,15.1,15.32,97193,12.3283691656541,12.5159038817983,12.3120617990329,12.4914428318665,119201.342874618,0.0,1.0
2016-06-28,15.14,15.34,15.09,15.34,85643,12.3446765322754,12.5077501984877,12.3039081157223,12.5077501984877,105035.965633439,0.0,1.0
2016-06-29,15.38,15.38,15.12,15.3,44532,12.5403649317302,12.5403649317302,12.3283691656541,12.4751354652453,54615.8077319608,0.0,1.0
2016-06-30,15.69,15.69,15.1301,15.48,51923,12.7931291143593,12.7931291143593,12.3366043857979,12.6219017648364,63680.4227267271,0.0,1.0
2016-07-01,15.45,15.73,15.41,15.65,33954,12.5974407149045,12.8257438476018,12.5648259816621,12.7605143811169,41642.5297703,0.0,1.0
2016-07-05,15.22,15.4,15.15,15.4,37112,12.4099059987603,12.5566722983514,12.352830215586,12.5566722983514,45515.6259891433,0.0,1.0
2016-07-06,15.33,15.43,15.09,15.14,38883,12.4995965151771,12.5811333482833,12.3039081157223,12.3446765322754,47687.6504994573,0.0,1.0
2016-07-07,15.27,15.51,15.15,15.33,27592,12.4506744153134,12.6463628147682,12.352830215586,12.4995965151771,33839.9211115661,0.0,1.0
2016-07-08,15.55,15.6999,15.44,15.44,48510,12.6789775480107,12.8012012608369,12.5892870315939,12.5892870315939,59494.5844129484,0.0,1.0
2016-07-11,15.86,15.88,15.58,15.58,56261,12.9317417306399,12.9480490972611,12.7034385979426,12.7034385979426,69000.7176593873,0.0,1.0
2016-07-12,16.15,16.25,15.86,15.92,52003,13.1681985466478,13.2497353797539,12.9317417306399,12.9806638305036,63778.5378937652,0.0,1.0
2016-07-13,16.24,16.34,16.15,16.17,41141,13.2415816964433,13.3231185295495,13.1681985466478,13.184505913269,50456.951089118,0.0,1.0
2016-07-14,16.48,16.53,16.29,16.34,138733,13.4984227207278,13.5393766731572,13.3427977014961,13.3837516539255,169376.814410264,0.075,1.0
2016-07-15,16.64,16.74,16.42,16.63,28886,13.6294753685018,13.7113832733606,13.4492779778125,13.621284578016,35266.4374089431,0.0,1.0
2016-07-18,16.38,16.65,16.37,16.64,37758,13.416514815869,13.6376661589877,13.4083240253831,13.6294753685018,46098.1147852547,0.0,1.0
2016-07-19,16.37,16.5,16.31,16.46,30549,13.4083240253831,13.5148043016995,13.3591792824679,13.482041139756,37296.7664753099,0.0,1.0
2016-07-20,16.09,16.4,16.04,16.4,87655,13.1789818917785,13.4328963968408,13.1380279393491,13.4328963968408,107016.532959943,0.0,1.0
2016-07-21,15.95,16.1,15.94,16.07,22723,13.0643108249762,13.1871726822644,13.0561200344904,13.1626003108068,27742.1331178914,0.0,1.0
2016-07-22,17.06,17.11,16.43,16.59,149271,13.9734885689087,14.0144425213381,13.4574687682984,13.5885214160725,182242.483503093,0.0,1.0
2016-07-25,17.09,17.16,16.46,17.05,44171,13.9980609403664,14.0553964737675,13.482041139756,13.9652977784229,53927.639922122,0.0,1.0
2016-07-26,17.22,17.25,17.05,17.17,45024,14.1045412166828,14.1291135881404,13.9652977784229,14.0635872642534,54969.0534480457,0.0,1.0
2016-07-27,17.23,17.28,17.16,17.25,44469,14.1127320071687,14.1536859595981,14.0553964737675,14.1291135881404,54291.4631703345,0.0,1.0
2016-07-28,16.93,17.14,16.89,17.14,69391,13.8670082925923,14.0390148927958,13.8342451306488,14.0390148927958,84718.318848022,0.0,1.0
2016-07-29,16.91,17.03,16.66,16.88,66242,13.8506267116206,13.9489161974511,13.6458569494736,13.8260543401629,80873.7570741256,0.0,1.0
2016-08-01,16.9,17.08,16.79,16.94,77593,13.8424359211347,13.9898701498805,13.75233722579,13.8751990830782,94732.0043575472,0.0,1.0
2016-08-02,16.79,17.025,16.79,16.94,55647,13.75233722579,13.9448208022082,13.75233722579,13.8751990830782,67938.4976284516,0.0,1.0
2016-08-03,16.92,17.0,16.82,16.84,28776,13.8588175021064,13.9243438259935,13.7769095972477,13.7932911782194,35132.1402367841,0.0,1.0
2016-08-04,16.78,17.002,16.75,16.97,20267,13.7441464353041,13.9259819840906,13.7195740638465,13.8997714545358,24743.6435285969,0.0,1.0
2016-08-05,17.26,17.29,16.95,16.95,151233,14.1373043786263,14.1618767500839,13.8833898735641,13.8833898735641,184637.856701055,0.0,1.0
2016-08-08,17.19,17.34,16.94,17.21,20086,14.0799688452252,14.2028307025133,13.8751990830782,14.0963504261969,24522.6636362261,0.0,1.0
2016-08-09,17.5,17.52,17.18,17.19,107378,14.3338833502874,14.3502649312592,14.0717780547393,14.0799688452252,131096.015928044,0.0,1.0
2016-08-10,17.3,17.5,17.28,17.49,56928,14.1700675405698,14.3338833502874,14.1536859595981,14.3256925598015,69502.4492424118,0.0,1.0
2016-08-11,17.34,17.4,17.31,17.32,32136,14.2028307025133,14.2519754454286,14.1782583310557,14.1864491215416,39234.3084045487,0.0,1.0
2016-08-12,17.21,17.27,17.02,17.27,45494,14.0963504261969,14.1454951691122,13.9407254069652,14.1454951691122,55542.8686381795,0.0,1.0
2016-08-15,17.31,17.4,17.04,17.32,39840,14.1782583310557,14.2519754454286,13.957106987937,14.1864491215416,48639.9939892089,0.0,1.0
2016-08-16,17.28,17.35,17.17,17.34,28296,14.1536859595981,14.2110214929992,14.0635872642534,14.2028307025133,34546.1162128175,0.0,1.0
2016-08-17,17.19,17.3,17.175,17.29,28206,14.0799688452252,14.1700675405698,14.0676826594963,14.1618767500839,34436.2367083238,0.0,1.0
2016-08-18,17.15,17.26,17.08,17.26,31543,14.0472056832816,14.1373043786263,13.9898701498805,14.1373043786263,38510.3245582736,0.0,1.0
2016-08-19,17.25,17.2929,17.1,17.11,66543,14.1291135881404,14.1642520793249,14.0062517308523,14.0144425213381,81241.2429724883,0.0,1.0
2016-08-22,17.32,17.32,17.08,17.13,33491,14.1864491215416,14.1864491215416,13.9898701498805,14.0308241023099,40888.6053888703,0.0,1.0
2016-08-23,17.25,17.49,17.23,17.325,33367,14.1291135881404,14.3256925598015,14.1127320071687,14.1905445167845,40737.2158493458,0.0,1.0
2016-08-24,17.52,17.54,17.25,17.32,45343,14.3502649312592,14.3666465122309,14.1291135881404,14.1864491215416,55358.5152473065,0.0,1.0
2016-08-25,17.87,17.88,17.4,17.51,50044,14.6369425982649,14.6451333887508,14.2519754454286,14.3420741407733,61097.8880320273,0.0,1.0
2016-08-26,17.92,17.98,17.75,17.81,39669,14.6778965506943,14.7270412936096,14.5386531124344,14.5877978553496,48431.2229306708,0.0,1.0
2016-08-29,18.04,18.22,17.918,17.918,45353,14.7761860365248,14.9236202652706,14.6762583925971,14.6762583925971,55370.7240811394,0.0,1.0
2016-08-30,18.03,18.2,17.945,18.08,27000,14.767995246039,14.9072386842989,14.698373526909,14.8089491984683,32963.8513481083,0.0,1.0
2016-08-31,17.79,18.24,17.76,18.05,104276,14.5714162743779,14.9400018462424,14.5468439029202,14.7843768270107,127308.835673161,0.0,1.0
2016-09-01,18.13,18.15,17.78,17.84,58840,14.8499031508977,14.8662847318695,14.563225483892,14.6123702268073,71836.7782712113,0.0,1.0
2016-09-02,18.62,18.62,18.15,18.15,77156,15.2512518847058,15.2512518847058,14.8662847318695,14.8662847318695,94198.4783190612,0.0,1.0
2016-09-06,18.42,18.7,18.29,18.7,46259,15.0874360749882,15.3167782085928,14.9809557986718,15.3167782085928,56476.8444263759,0.0,1.0
2016-09-07,18.59,18.7,18.431,18.7,55261,15.2266795132482,15.3167782085928,15.0964459445227,15.3167782085928,67467.2366425116,0.0,1.0
2016-09-08,18.86,18.91,18.52,18.64,38883,15.4478308563669,15.4887848087963,15.169343979847,15.2676334656775,47471.6085914258,0.0,1.0
2016-09-09,18.55,18.91,18.53,18.87,75394,15.1939163513046,15.4887848087963,15.1775347703329,15.4560216468528,92047.2817977516,0.0,1.0
2016-09-12,18.52,18.58,18.2,18.58,43302,15.169343979847,15.2184887227623,14.9072386842989,15.2184887227623,52866.6922620663,0.0,1.0
2016-09-13,18.1,18.39,17.9601,18.39,48301,14.8253307794401,15.0628637035306,14.7107416205427,15.0628637035306,58969.8882949995,0.0,1.0
2016-09-14,17.85,18.135,17.83,17.98,27027,14.6205610172931,14.8539985461407,14.6041794363214,14.7270412936096,32996.8151994566,0.0,1.0
2016-09-15,18.16,18.17,17.79,17.85,46972,14.8744755223554,14.8826663128413,14.5714162743779,14.6205610172931,57347.3342786425,0.0,1.0
2016-09-16,18.41,18.52,17.8,18.23,193874,15.0792452845023,15.169343979847,14.5796070648638,14.9318110557565,236697.545046785,0.0,1.0
2016-09-19,18.32,18.5899,18.21,18.39,52682,15.0055281701294,15.2265976053433,14.9154294747848,15.0628637035306,64318.578397076,0.0,1.0
2016-09-20,18.28,18.44,18.28,18.34,24540,14.9727650081859,15.10381765596,14.9727650081859,15.0219097511012,29960.4782252808,0.0,1.0
2016-09-21,18.38,18.485,18.11,18.37,34828,15.0546729130447,15.1406762131464,14.833521569926,15.0464821225588,42520.9264722933,0.0,1.0
2016-09-22,18.75,18.82,18.38,18.38,38208,15.3577321610222,15.4150676944234,15.0546729130447,15.0546729130447,46647.5123077232,0.0,1.0
2016-09-23,18.7,18.81,18.6,18.67,38896,15.3167782085928,15.4068769039375,15.234870303734,15.2922058371352,47487.4800754084,0.0,1.0
2016-09-26,18.02,18.58,18.02,18.58,32369,14.7598044555531,15.2184887227623,14.7598044555531,15.2184887227623,39518.7742328489,0.0,1.0
2016-09-27,18.36,18.39,18.05,18.05,40126,15.0382913320729,15.0628637035306,14.7843768270107,14.7843768270107,48989.1666368223,0.0,1.0
2016-09-28,18.39,18.41,18.16,18.36,41015,15.0628637035306,15.0792452845023,14.8744755223554,15.0382913320729,50074.5319645432,0.0,1.0
2016-09-29,18.07,18.41,18.05,18.28,41996,14.8007584079825,15.0792452845023,14.7843768270107,14.9727650081859,51272.2185635244,0.0,1.0
2016-09-30,18.06,18.32,18.02,18.21,102664,14.7925676174966,15.0055281701294,14.7598044555531,14.9154294747848,125340.771659341,0.0,1.0
2016-10-03,17.78,18.13,17.66,18.13,47303,14.563225483892,14.8499031508977,14.4649359980615,14.8499031508977,57751.4466785027,0.0,1.0
2016-10-04,17.88,18.08,17.4,17.84,56500,14.6451333887508,14.8089491984683,14.2519754454286,14.6123702268073,68979.9111543749,0.0,1.0
2016-10-05,18.18,18.25,17.86,17.86,58387,14.8908571033271,14.9481926367283,14.628751807779,14.628751807779,71283.718098593,0.0,1.0
2016-10-06,18.21,18.26,18.03,18.11,36643,14.9154294747848,14.9563834272142,14.767995246039,14.833521569926,44736.8298129161,0.0,1.0
2016-10-07,17.94,18.21,17.85,18.2,93824,14.6942781316661,14.9154294747848,14.6205610172931,14.9072386842989,114548.162551293,0.0,1.0
2016-10-10,18.25,18.38,18.01,18.01,44400,14.9481926367283,15.0546729130447,14.7516136650672,14.7516136650672,54207.2222168893,0.0,1.0
2016-10-11,18.03,18.38,17.97,18.29,64786,14.767995246039,15.0546729130447,14.7188505031237,14.9809557986718,79096.1508680943,0.0,1.0
2016-10-12,18.26,18.52,17.94,17.95,45252,15.0178143558583,15.2316496095561,14.7546325051532,14.7628569379877,55021.4232524234,0.075,1.0
2016-10-13,17.97,18.19,17.75,18.19,61628,14.7793058036568,14.9602433260165,14.598368281297,14.9602433260165,74932.8266640227,0.0,1.0
2016-10-14,18.22,18.355,17.9279,18.13,59314,14.9849166245201,15.0959464677863,14.7446809414234,14.9108967290093,72119.2587906448,0.0,1.0
2016-10-17,18.15,18.45,18.05,18.15,18044,14.9273455946784,15.1740785797144,14.845101266333,14.9273455946784,21939.506787915,0.0,1.0
2016-10-18,18.2,18.3,18.15,18.25,25410,14.9684677588511,15.0507120871964,14.9273455946784,15.0095899230237,30895.7474773287,0.0,1.0
2016-10-19,18.5,18.6,18.25,18.25,28023,15.2152007438871,15.2974450722324,15.0095899230237,15.0095899230237,34072.8662556939,0.0,1.0
2016-10-20,17.95,18.5,17.95,18.5,175585,14.7628569379877,15.2152007438871,14.7628569379877,15.2152007438871,213491.925258039,0.0,1.0
2016-10-21,17.8,18.0,17.75,17.75,64922,14.6394904454697,14.8039791021604,14.598368281297,14.598368281297,78937.9660654523,0.0,1.0
2016-10-24,17.95,18.0,17.875,17.95,54314,14.7628569379877,14.8039791021604,14.7011736917287,14.7628569379877,66039.8122189547,0.0,1.0
2016-10-25,18.45,18.6,17.9,18.2,92745,15.1740785797144,15.2974450722324,14.721734773815,14.9684677588511,112767.654458279,0.0,1.0
2016-10-26,18.4,18.55,18.255,18.5,48947,15.1329564155417,15.2563229080597,15.013702139441,15.2152007438871,59514.1342689026,0.0,1.0
2016-10-27,18.25,18.5,18.2,18.5,68262,15.0095899230237,15.2152007438871,14.9684677588511,15.2152007438871,82999.0363753413,0.0,1.0
2016-10-28,18.3,18.45,18.2,18.35,30409,15.0507120871964,15.1740785797144,14.9684677588511,15.0918342513691,36973.9781597045,0.0,1.0
2016-10-31,18.35,18.45,18.25,18.35,47746,15.0918342513691,15.1740785797144,15.0095899230237,15.0918342513691,58053.8512023824,0.0,1.0
2016-11-01,18.35,18.5,18.2,18.45,53118,15.0918342513691,15.2152007438871,14.9684677588511,15.1740785797144,64585.6085990062,0.0,1.0
2016-11-02,18.2,18.45,18.05,18.35,32224,14.9684677588511,15.1740785797144,14.845101266333,15.0918342513691,39180.8172652279,0.0,1.0
2016-11-03,18.15,18.45,18.0,18.2,32742,14.9273455946784,15.1740785797144,14.8039791021604,14.9684677588511,39810.647930055,0.0,1.0
2016-11-04,18.1,18.35,18.0,18.2,45324,14.8862234305057,15.0918342513691,14.8039791021604,14.9684677588511,55108.967283056,0.0,1.0
2016-11-07,18.45,18.5,18.25,18.45,63031,15.1740785797144,15.2152007438871,15.0095899230237,15.1740785797144,76638.719372039,0.0,1.0
2016-11-08,18.45,18.55,18.25,18.45,43919,15.1740785797144,15.2563229080597,15.0095899230237,15.1740785797144,53400.642796411,0.0,1.0
2016-11-09,19.75,20.15,18.55,18.55,148534,16.2432548482038,16.5722321615851,15.2563229080597,15.2563229080597,180600.903415881,0.0,1.0
2016-11-10,20.2,20.75,19.7594,19.9,131943,16.6133543257578,17.0656981316571,16.2509858150682,16.3666213407218,160428.0838017,0.0,1.0
2016-11-11,21.15,21.2,20.2,20.2,179181,17.3946754450384,17.4357976092111,16.6133543257578,16.6133543257578,217864.263232399,0.0,1.0
2016-11-14,21.35,22.2,20.95,21.5,74966,17.5591641017291,18.2582408926645,17.2301867883478,17.6825305942471,91150.3583386633,0.0,1.0
2016-11-15,21.65,21.655,20.85,21.2,45611,17.8058970867651,17.8100093031824,17.1479424600024,17.4357976092111,55457.927516271,0.0,1.0
2016-11-16,21.7,21.8,20.85,21.55,109354,17.8470192509378,17.9292635792831,17.1479424600024,17.7236527584198,132962.360080119,0.0,1.0
2016-11-17,22.4,22.525,21.15,21.9,78118,18.4227295493551,18.5255349597868,17.3946754450384,18.0115079076285,94982.8414574568,0.0,1.0
2016-11-18,23.9,23.9,22.15,22.6,143535,19.6563944745352,19.6563944745352,18.2171187284918,18.5872182060458,174522.672733506,0.0,1.0
2016-11-21,23.4,24.2,23.25,23.95,82099,19.2451728328085,19.9031274595712,19.1218063402905,19.6975166387078,99823.2968178362,0.0,1.0
2016-11-22,23.5,23.55,23.3,23.55,99228,19.3274171611538,19.3685393253265,19.1629285044632,19.3685393253265,120650.264883132,0.0,1.0
2016-11-23,24.1,24.15,23.3,23.55,51677,19.8208831312258,19.8620052953985,19.1629285044632,19.3685393253265,62833.5120970454,0.0,1.0
2016-11-25,24.05,24.2,23.85,24.1,18988,19.7797609670532,19.9031274595712,19.6152723103625,19.8208831312258,23087.3063006501,0.0,1.0
2016-11-28,23.85,24.05,23.8,24.0,50985,19.6152723103625,19.7797609670532,19.5741501461898,19.7386388028805,61992.1166915234,0.0,1.0
2016-11-29,23.75,24.25,23.65,24.0,61393,19.5330279820172,19.9442496237438,19.4507836536718,19.7386388028805,74647.0926751533,0.0,1.0
2016-11-30,23.5,24.1,23.4,24.1,87325,19.3274171611538,19.8208831312258,19.2451728328085,19.8208831312258,106177.534374567,0.0,1.0
2016-12-01,23.55,23.9,23.4,23.5,112754,19.3685393253265,19.6563944745352,19.2451728328085,19.3274171611538,137096.383748868,0.0,1.0
2016-12-02,23.35,23.85,22.2117,23.6,62352,19.2040506686358,19.6152723103625,18.2678634790809,19.4096614894992,75813.1305276036,0.0,1.0
2016-12-05,24.25,24.3,23.35,23.6,179373,19.9442496237438,19.9853717879165,19.2040506686358,19.4096614894992,218097.713980752,0.0,1.0
2016-12-06,25.05,25.25,24.2,24.25,104934,20.6022042505065,20.7666929071972,19.9031274595712,19.9442496237438,127588.129310745,0.0,1.0
2016-12-07,25.2,25.45,24.85,24.85,73902,20.7255707430245,20.9311815638879,20.4377155938159,20.4377155938159,89856.6521082077,0.0,1.0
2016-12-08,25.6,25.95,25.05,25.2,126537,21.0545480564059,21.3424032056145,20.6022042505065,20.7255707430245,153854.986168388,0.0,1.0
2016-12-09,25.7,25.8,25.3,25.6,111251,21.1367923847512,21.2190367130965,20.8078150713699,21.0545480564059,135268.902109418,0.0,1.0
2016-12-12,25.85,26.2,25.5,25.7,87347,21.2601588772692,21.5480140264779,20.9723037280605,21.1367923847512,106204.283939482,0.0,1.0
2016-12-13,25.85,26.6,25.45,26.0,79988,21.2601588772692,21.8769913398592,20.9311815638879,21.3835253697872,97256.5544752687,0.0,1.0
2016-12-14,25.6,25.8,24.9,25.25,846169,21.0545480564059,21.2190367130965,20.4788377579885,20.7666929071972,1028847.84522408,0.0,1.0
2016-12-15,26.4,26.65,25.5,25.6,384096,21.7125026831686,21.9181135040319,20.9723037280605,21.0545480564059,467018.222079971,0.0,1.0
2016-12-16,26.15,26.45,25.9,26.35,401618,21.5068918623052,21.7536248473412,21.3012810414419,21.6713805189959,488323.034645803,0.0,1.0
2016-12-19,25.85,26.35,25.5,25.75,171825,21.2601588772692,21.6713805189959,20.9723037280605,21.1779145489239,208920.181436129,0.0,1.0
2016-12-20,26.5,26.55,25.85,26.1,144498,21.7947470115139,21.8358691756866,21.2601588772692,21.4657696981326,175693.574143214,0.0,1.0
2016-12-21,26.0,26.5,25.95,26.5,79450,21.3835253697872,21.7947470115139,21.3424032056145,21.7947470115139,96602.4060241549,0.0,1.0
2016-12-22,26.15,26.25,25.655,25.95,134173,21.5068918623052,21.5891361906506,21.0997824369958,21.3424032056145,163139.516972674,0.0,1.0
2016-12-23,25.95,26.2,25.75,26.1,103176,21.3424032056145,21.5480140264779,21.1779145489239,21.4657696981326,125450.595896139,0.0,1.0
2016-12-27,26.05,26.15,25.805,25.85,61319,21.4246475339599,21.5068918623052,21.2231489295138,21.2601588772692,74557.1168658923,0.0,1.0
2016-12-28,26.2,26.35,25.85,26.0,154735,21.5480140264779,21.6713805189959,21.2601588772692,21.3835253697872,188140.633054092,0.0,1.0
2016-12-29,25.95,26.4,25.7,26.3,68226,21.3424032056145,21.7125026831686,21.1367923847512,21.6302583548232,82955.2643600252,0.0,1.0
2016-12-30,25.95,26.1,25.555,26.0,184058,21.3424032056145,21.4657696981326,21.0175381086505,21.3835253697872,223794.155418426,0.0,1.0
2017-01-03,25.85,26.35,25.475,26.15,125625,21.2601588772692,21.6713805189959,20.9517426459742,21.5068918623052,152746.095113713,0.0,1.0
2017-01-04,25.8,26.1,25.65,25.85,154661,21.2190367130965,21.4657696981326,21.0956702205785,21.2601588772692,188050.657244831,0.0,1.0
2017-01-05,25.35,25.75,24.9,25.75,56590,20.8489372355425,21.1779145489239,20.4788377579885,21.1779145489239,68807.176298388,0.0,1.0
2017-01-06,25.45,25.55,25.15,25.45,63177,20.9311815638879,21.0134258922332,20.6844485788519,20.9311815638879,76816.2392119323,0.0,1.0
2017-01-09,24.55,25.2,24.55,25.2,108178,20.1909826087799,20.7255707430245,20.1909826087799,20.7255707430245,131532.474246457,0.0,1.0
2017-01-10,25.35,25.45,24.45,24.555,141202,20.8489372355425,20.9311815638879,20.1087382804345,20.1950948251971,171686.002963156,0.0,1.0
2017-01-11,25.45,25.6,25.1,25.3,103279,20.9311815638879,21.0545480564059,20.6433264146792,20.8078150713699,125575.832495515,0.0,1.0
2017-01-12,24.85,25.0,24.35,24.95,81196,20.4377155938159,20.5610820863339,20.0264939520892,20.5199599221612,98725.3487669888,0.0,1.0
2017-01-13,25.25,25.6,24.75,24.8,120528,20.8283761534562,21.1170863179596,20.4159330613086,20.4571773705233,146114.703209592,0.075,1.0
2017-01-17,24.2,24.95,24.2,24.9,61470,19.9622456599461,20.5809102981676,19.9622456599461,20.5396659889529,74519.3714845816,0.0,1.0
2017-01-18,24.1,24.45,23.95,24.4,85443,19.8797570415166,20.16846720602,19.7560241138723,20.1272228968052,103581.562677031,0.0,1.0
2017-01-19,24.35,24.45,24.0,24.1,82943,20.0859785875904,20.16846720602,19.7972684230871,19.8797570415166,100550.841533197,0.0,1.0
2017-01-20,24.45,24.75,24.3,24.45,69825,20.16846720602,20.4159330613086,20.0447342783757,20.16846720602,84648.0415472733,0.0,1.0
2017-01-23,24.55,24.7,24.3,24.5,58066,20.2509558244495,20.3746887520938,20.0447342783757,20.2097115152347,70392.7415751375,0.0,1.0
2017-01-24,25.5,25.65,24.55,24.6,117292,21.03459769953,21.1583306271743,20.2509558244495,20.2922001336643,142191.737761014,0.0,1.0
2017-01-25,25.8,26.0,25.5,25.65,158804,21.2820635548186,21.4470407916777,21.03459769953,21.1583306271743,192516.256210143,0.0,1.0
2017-01-26,25.85,25.95,24.4,25.6,178275,21.3233078640334,21.4057964824629,20.1272228968052,21.1170863179596,216120.724766776,0.0,1.0
2017-01-27,25.85,26.0,25.35,26.0,161096,21.3233078640334,21.4470407916777,20.9108647718857,21.4470407916777,195294.821354809,0.0,1.0
2017-01-30,25.3,25.75,24.7,25.5,139063,20.869620462671,21.2408192456039,20.3746887520938,21.03459769953,168584.469769974,0.0,1.0
2017-01-31,24.7,25.65,24.55,25.2,345065,20.3746887520938,21.1583306271743,20.2509558244495,20.7871318442414,418318.316598781,0.0,1.0
2017-02-01,24.8,25.575,24.65,25.0,176473,20.4571773705233,21.0964641633522,20.333444442879,20.6221546073824,213936.180966301,0.0,1.0
2017-02-02,24.55,24.85,24.3,24.7,126268,20.2509558244495,20.4984216797381,20.0447342783757,20.3746887520938,153073.238955834,0.0,1.0
2017-02-03,25.35,25.35,24.7,24.85,107227,20.9108647718857,20.9108647718857,20.3746887520938,20.4984216797381,129990.05443594,0.0,1.0
2017-02-06,25.05,25.45,25.0,25.25,100784,20.6633989165971,20.9933533903153,20.6221546073824,20.8283761534562,122179.279904052,0.0,1.0
2017-02-07,25.0,25.15,24.8,25.1,99256,20.6221546073824,20.7458875350267,20.4571773705233,20.7046432258119,120326.90314094,0.0,1.0
2017-02-08,24.7,24.9,24.2,24.9,89962,20.3746887520938,20.5396659889529,19.9622456599461,20.5396659889529,109059.894216625,0.0,1.0
2017-02-09,24.75,25.0933,24.55,24.7,86435,20.4159330613086,20.6991164883771,20.2509558244495,20.3746887520938,104784.152826904,0.0,1.0
2017-02-10,24.95,25.1,24.6,24.95,102233,20.5809102981676,20.7046432258119,20.2922001336643,20.5809102981676,123935.885879018,0.0,1.0
2017-02-13,25.1,25.2,24.725,25.05,205733,20.7046432258119,20.7871318442414,20.3953109067012,20.6633989165971,249407.74123373,0.0,1.0
2017-02-14,25.8,25.9,25.05,25.05,111431,21.2820635548186,21.3645521732481,20.6633989165971,20.6633989165971,135086.51511141,0.0,1.0
2017-02-15,25.8,25.95,25.6,25.8,204693,21.2820635548186,21.4057964824629,21.1170863179596,21.2820635548186,248146.961237896,0.0,1.0
2017-02-16,25.7,25.9,25.6,25.85,159044,21.1995749363891,21.3645521732481,21.1170863179596,21.3233078640334,192807.205439951,0.0,1.0
2017-02-17,25.35,25.7,25.3,25.7,261260,20.9108647718857,21.1995749363891,20.869620462671,21.1995749363891,316722.482415191,0.0,1.0
2017-02-21,25.3,25.6,25.175,25.5,168790,20.869620462671,21.1170863179596,20.7665096896341,21.03459769953,204622.168747071,0.0,1.0
2017-02-22,25.8,25.85,25.0,25.25,817786,21.2820635548186,21.3233078640334,20.6221546073824,20.8283761534562,991392.528532454,0.0,1.0
2017-02-23,26.0,26.175,25.6,25.85,174046,21.4470407916777,21.5913958739294,21.1170863179596,21.3233078640334,210993.956879867,0.0,1.0
2017-02-24,25.6,25.95,25.55,25.65,74574,21.1170863179596,21.4057964824629,21.0758420087448,21.1583306271743,90405.1994320996,0.0,1.0
2017-02-27,25.6,25.8,25.45,25.65,95638,21.1170863179596,21.2820635548186,20.9933533903153,21.1583306271743,115940.843501584,0.0,1.0
2017-02-28,25.1,25.6,24.9,25.5,103568,20.7046432258119,21.1170863179596,20.5396659889529,21.03459769953,125554.290969825,0.0,1.0
2017-03-01,25.75,25.9,25.45,25.5,129915,21.2408192456039,21.3645521732481,20.9933533903153,21.03459769953,157494.454960458,0.0,1.0
2017-03-02,25.1,25.65,25.05,25.65,84059,20.7046432258119,21.1583306271743,20.6633989165971,21.1583306271743,101903.755451805,0.0,1.0
2017-03-03,25.05,25.3,24.9,25.05,83020,20.6633989165971,20.869620462671,20.5396659889529,20.6633989165971,100644.187744428,0.0,1.0
2017-03-06,24.75,24.95,24.6,24.9,39174,20.4159330613086,20.5809102981676,20.2922001336643,20.5396659889529,47490.1880354154,0.0,1.0
2017-03-07,24.55,24.95,24.5,24.75,90273,20.2509558244495,20.5809102981676,20.2097115152347,20.4159330613086,109436.915926917,0.0,1.0
2017-03-08,24.1,24.9,24.1,24.75,82350,19.8797570415166,20.5396659889529,19.8797570415166,20.4159330613086,99831.95447788,0.0,1.0
2017-03-09,23.85,24.375,23.8,24.15,83159,19.6735354954428,20.1066007421978,19.632291186228,19.9210013507314,100812.695840024,0.0,1.0
2017-03-10,23.65,24.05,23.4,23.95,71566,19.5085582585837,19.8385127323019,19.3023367125099,19.7560241138723,86758.6357518393,0.0,1.0
2017-03-13,23.65,23.9,23.45,23.5,80217,19.5085582585837,19.7147798046576,19.3435810217247,19.3848253309394,97246.1431979612,0.0,1.0
2017-03-14,23.6,23.75,23.35,23.5,70605,19.467313949369,19.5910468770133,19.2610924032951,19.3848253309394,85593.6265441494,0.0,1.0
2017-03-15,23.65,23.8,23.4,23.7,119852,19.5085582585837,19.632291186228,19.3023367125099,19.5498025677985,145295.1962123,0.0,1.0
2017-03-16,24.05,24.2,23.7,23.8,76786,19.8385127323019,19.9622456599461,19.5498025677985,19.632291186228,93086.7815001636,0.0,1.0
2017-03-17,24.4,24.6,23.85,23.85,188059,20.1272228968052,20.2922001336643,19.6735354954428,19.6735354954428,227981.755035284,0.0,1.0
2017-03-20,24.2,24.35,23.95,24.35,143869,19.9622456599461,20.0859785875904,19.7560241138723,20.0859785875904,174410.728096881,0.0,1.0
2017-03-21,22.45,24.3,22.4,24.25,259428,18.5186948374294,20.0447342783757,18.4774505282146,20.0034899691609,314501.569960989,0.0,1.0
2017-03-22,22.45,22.5,22.1,22.35,146969,18.5186948374294,18.5599391466441,18.229984672926,18.4362062189998,178168.822315234,0.0,1.0
2017-03-23,22.75,22.85,22.3,22.4,117337,18.766160692718,18.8486493111475,18.3949619097851,18.4774505282146,142246.290741603,0.0,1.0
2017-03-24,23.0,23.2,22.65,22.8,77706,18.9723822387918,19.1373594756509,18.6836720742884,18.8074050019327,94202.0868810945,0.0,1.0
2017-03-27,22.95,23.025,22.2,22.45,60239,18.931137929577,18.9930043933992,18.3124732913556,18.5186948374294,73027.0443933578,0.0,1.0
2017-03-28,23.4,23.4,22.45,22.85,124767,19.3023367125099,19.3023367125099,18.5186948374294,18.8486493111475,151253.593981077,0.0,1.0
2017-03-29,23.1,23.4,22.75,23.25,123839,19.0548708572213,19.3023367125099,18.766160692718,19.1786037848656,150128.590292486,0.0,1.0
2017-03-30,23.95,24.05,23.05,23.05,79269,19.7560241138723,19.8385127323019,19.0136265480066,19.0136265480066,96096.8937402195,0.0,1.0
2017-03-31,24.25,24.325,23.55,23.95,239848,20.0034899691609,20.0653564329831,19.4260696401542,19.7560241138723,290764.961962484,0.0,1.0
2017-04-03,24.25,24.35,23.8,24.3,169814,20.0034899691609,20.0859785875904,19.632291186228,20.0447342783757,205863.552127586,0.0,1.0
2017-04-04,24.35,24.4,24.1,24.2,116491,20.0859785875904,20.1272228968052,19.8797570415166,19.9622456599461,141220.69470653,0.0,1.0
2017-04-05,23.55,24.6,23.5,24.6,184174,19.4260696401542,20.2922001336643,19.3848253309394,20.2922001336643,223272.014377766,0.0,1.0
2017-04-06,23.9,23.9,23.45,23.65,185265,19.7147798046576,19.7147798046576,19.3435810217247,19.5085582585837,224594.621084935,0.0,1.0
2017-04-07,23.9,24.05,23.7,23.75,208519,19.7147798046576,19.8385127323019,19.5498025677985,19.5910468770133,252785.176876418,0.0,1.0
2017-04-10,23.75,24.05,23.6,23.9,92940,19.5910468770133,19.8385127323019,19.467313949369,19.7147798046576,112670.089243159,0.0,1.0
2017-04-11,24.05,24.15,23.7,23.75,89568,19.8385127323019,19.9210013507314,19.5498025677985,19.5910468770133,108582.252564356,0.0,1.0
2017-04-12,23.5,23.95,23.4,23.9,90784,19.4466917947616,19.8190752546613,19.3639399147839,19.7776993146724,109706.268938488,0.075,1.0
2017-04-13,22.6,23.5,22.55,23.35,88204,18.7019248749622,19.4466917947616,18.6605489349733,19.322563974795,106588.51499659,0.0,1.0
2017-04-17,22.95,23.0,22.5,22.65,82212,18.9915564548842,19.032932394873,18.6191729949845,18.7433008149511,99347.5918881186,0.0,1.0
2017-04-18,22.8,22.85,22.45,22.7,64991,18.8674286349176,18.9088045749065,18.5777970549956,18.7846767549399,78537.1885418276,0.0,1.0
2017-04-19,22.95,23.2,22.75,22.95,67933,18.9915564548842,19.1984361548285,18.8260526949288,18.9915564548842,82092.3947809999,0.0,1.0
2017-04-20,23.4,23.5,23.1,23.15,118572,19.3639399147839,19.4466917947616,19.1156842748507,19.1570602148396,143286.170697197,0.0,1.0
2017-04-21,23.7,23.7,23.05,23.35,95743,19.612195554717,19.612195554717,19.0743083348619,19.322563974795,115698.882038439,0.0,1.0
2017-04-24,23.9,24.45,23.8,24.35,83387,19.7776993146724,20.2328346545498,19.6949474346947,20.1500827745721,100767.499206619,0.0,1.0
2017-04-25,24.1,24.2,23.95,24.05,95385,19.9432030746278,20.0259549546055,19.8190752546613,19.901827134639,115266.263468207,0.0,1.0
2017-04-26,24.4,24.7,24.0,24.05,91837,20.191458714561,20.4397143544941,19.8604511946501,19.901827134639,110978.747582216,0.0,1.0
2017-04-27,23.2,24.5,23.175,24.4,165611,19.1984361548285,20.2742105945387,19.177748184834,20.191458714561,200129.592275862,0.0,1.0
2017-04-28,22.2,23.25,22.1,23.1,149312,18.3709173550514,19.2398120948173,18.2881654750737,19.1156842748507,180433.363012684,0.0,1.0
2017-05-01,22.45,22.7,22.1,22.4,220213,18.5777970549956,18.7846767549399,18.2881654750737,18.5364211150068,266112.383258628,0.0,1.0
2017-05-02,22.65,22.65,22.4,22.65,187518,18.7433008149511,18.7433008149511,18.5364211150068,18.7433008149511,226602.706851508,0.0,1.0
2017-05-03,22.7,22.75,22.35,22.5,101762,18.7846767549399,18.8260526949288,18.4950451750179,18.6191729949845,122972.432804441,0.0,1.0
2017-05-04,22.55,23.0,22.3,22.85,57527,18.6605489349733,19.032932394873,18.4536692350291,18.9088045749065,69517.4538820101,0.0,1.0
2017-05-05,22.55,22.7,22.35,22.7,173987,18.6605489349733,18.7846767549399,18.4950451750179,18.7846767549399,210251.416701189,0.0,1.0
2017-05-08,22.85,22.9,22.55,22.55,156486,18.9088045749065,18.9501805148953,18.6605489349733,18.6605489349733,189102.652461978,0.0,1.0
2017-05-09,22.5,23.1,22.35,23.1,159806,18.6191729949845,19.1156842748507,18.4950451750179,19.1156842748507,193114.645906591,0.0,1.0
2017-05-10,22.55,22.6,22.25,22.4,66625,18.6605489349733,18.7019248749622,18.4122932950402,18.5364211150068,80511.7660383633,0.0,1.0
2017-05-11,22.2,22.5,22.05,22.5,100834,18.3709173550514,18.6191729949845,18.2467895350848,18.6191729949845,121851.008130766,0.0,1.0
2017-05-12,21.8,22.1,21.5,22.05,312418,18.0399098351405,18.2881654750737,17.7916541952074,18.2467895350848,377535.833728681,0.0,1.0
2017-05-15,22.1,22.225,21.95,22.1,86934,18.2881654750737,18.3916053250458,18.1640376551071,18.2881654750737,105053.806660849,0.0,1.0
2017-05-16,22.3,22.5,22.05,22.25,106121,18.4536692350291,18.6191729949845,18.2467895350848,18.4122932950402,128239.986848137,0.0,1.0
2017-05-17,21.5,21.9,21.2,21.7,244059,17.7916541952074,18.1226617151182,17.5433985552743,17.9571579551628,294928.647017739,0.0,1.0
2017-05-18,21.55,21.85,21.45,21.45,148694,17.8330301351963,18.0812857751294,17.7502782552186,17.7502782552186,179686.552184741,0.0,1.0
2017-05-19,21.55,22.05,21.5,21.55,921333,17.8330301351963,18.2467895350848,17.7916541952074,17.8330301351963,1113368.0591283,0.0,1.0
2017-05-22,21.55,21.9,21.5,21.65,181897,17.8330301351963,18.1226617151182,17.7916541952074,17.915782015174,219810.111926155,0.0,1.0
2017-05-23,21.7,21.95,21.5,21.5,250226,17.9571579551628,18.1640376551071,17.7916541952074,17.7916541952074,302381.045684285,0.0,1.0
2017-05-24,21.95,22.15,21.675,21.7,192043,18.1640376551071,18.3295414150625,17.9364699851684,17.9571579551628,232070.860567435,0.0,1.0
2017-05-25,21.85,22.15,21.75,22.0,45120,18.0812857751294,18.3295414150625,17.9985338951517,18.2054135950959,54524.4410304081,0.0,1.0
2017-05-26,21.9,22.15,21.65,21.85,90252,18.1226617151182,18.3295414150625,17.915782015174,18.0812857751294,109063.383241942,0.0,1.0
2017-05-30,21.65,21.85,21.5,21.8,94666,17.915782015174,18.0812857751294,17.7916541952074,18.0399098351405,114397.40103246,0.0,1.0
2017-05-31,21.8,21.95,21.25,21.7,163936,18.0399098351405,18.1640376551071,17.5847744952631,17.9571579551628,198105.46907715,0.0,1.0
2017-06-01,22.05,22.1,21.55,21.9,95480,18.2467895350848,18.2881654750737,17.8330301351963,18.1226617151182,115381.064485447,0.0,1.0
2017-06-02,22.45,22.95,21.95,21.95,153269,18.5777970549956,18.9915564548842,18.1640376551071,18.1640376551071,185215.127488689,0.0,1.0
2017-06-05,22.05,22.6,22.025,22.5,129619,18.2467895350848,18.7019248749622,18.2261015650904,18.6191729949845,156635.71635462,0.0,1.0
2017-06-06,21.95,22.2,21.8,21.85,106605,18.1640376551071,18.3709173550514,18.0399098351405,18.0812857751294,128824.867820183,0.0,1.0
2017-06-07,22.25,22.45,21.85,22.0,66489,18.4122932950402,18.5777970549956,18.0812857751294,18.2054135950959,80347.4193189453,0.0,1.0
2017-06-08,23.55,23.55,22.15,22.15,149311,19.4880677347504,19.4880677347504,18.3295414150625,18.3295414150625,180432.154580924,0.0,1.0
2017-06-09,24.1,25.05,23.6,23.6,464991,19.9432030746278,20.7293459344161,19.5294436747393,19.5294436747393,561909.892712114,0.0,1.0
2017-06-12,24.1,24.6,23.75,24.15,151764,19.9432030746278,20.3569624745164,19.6535714947059,19.9845790146167,183396.437689248,0.0,1.0
2017-06-13,23.95,24.35,23.8,24.2,71835,19.8190752546613,20.1500827745721,19.6949474346947,20.0259549546055,86807.6955101809,0.0,1.0
2017-06-14,23.9,23.9,23.35,23.75,68929,19.7776993146724,19.7776993146724,19.322563974795,19.6535714947059,83295.992814384,0.0,1.0
2017-06-15,23.8,24.28,23.6,23.6,67363,19.6949474346947,20.0921564585877,19.5294436747393,19.5294436747393,81403.5886775573,0.0,1.0
2017-06-16,23.25,23.7,23.2,23.55,198583,19.2398120948173,19.612195554717,19.1984361548285,19.4880677347504,239974.004280619,0.0,1.0
2017-06-19,23.25,23.75,23.2,23.4,105759,19.2398120948173,19.6535714947059,19.1984361548285,19.3639399147839,127802.534550863,0.0,1.0
2017-06-20,22.8,23.15,22.75,23.15,110405,18.8674286349176,19.1570602148396,18.8260526949288,19.1570602148396,133416.908509801,0.0,1.0
2017-06-21,22.4,22.85,22.35,22.85,119003,18.5364211150068,18.9088045749065,18.4950451750179,18.9088045749065,143807.004785941,0.0,1.0
2017-06-22,22.4,22.5,22.2,22.4,92648,18.5364211150068,18.6191729949845,18.3709173550514,18.5364211150068,111958.785739921,0.0,1.0
2017-06-23,22.25,22.5,22.2,22.5,333477,18.4122932950402,18.6191729949845,18.3709173550514,18.6191729949845,402984.198171486,0.0,1.0
2017-06-26,22.35,22.7,22.05,22.3,84488,18.4950451750179,18.7846767549399,18.2467895350848,18.4536692350291,102097.982574848,0.0,1.0
2017-06-27,22.3,22.8,22.225,22.45,162280,18.4536692350291,18.8674286349176,18.3916053250458,18.5777970549956,196104.306081884,0.0,1.0
2017-06-28,22.6,22.9,22.3,22.35,170428,18.7019248749622,18.9501805148953,18.4536692350291,18.4950451750179,205950.608065833,0.0,1.0
2017-06-29,22.7,23.1,22.5,23.05,119991,18.7846767549399,19.1156842748507,18.6191729949845,19.0743083348619,145000.935365242,0.0,1.0
2017-06-30,22.55,22.85,22.45,22.8,107510,18.6605489349733,18.9088045749065,18.5777970549956,18.8674286349176,129918.498563369,0.0,1.0
2017-07-03,22.95,23.45,22.55,22.55,139440,18.9915564548842,19.4053158547727,18.6605489349733,18.6605489349733,168503.724673761,0.0,1.0
2017-07-05,23.0,23.175,22.55,23.05,94410,19.032932394873,19.177748184834,18.6605489349733,19.0743083348619,114088.042501792,0.0,1.0
2017-07-06,22.65,23.25,22.55,22.95,99285,18.7433008149511,19.2398120948173,18.6605489349733,18.9915564548842,119979.147333867,0.0,1.0
2017-07-07,22.95,22.95,22.45,22.8,77090,18.9915564548842,18.9915564548842,18.5777970549956,18.8674286349176,93158.0044112181,0.0,1.0
2017-07-10,22.45,22.9,22.4,22.8,88647,18.5777970549956,18.9501805148953,18.5364211150068,18.8674286349176,107123.850266458,0.0,1.0
2017-07-11,22.7,22.75,22.15,22.55,137909,18.7846767549399,18.8260526949288,18.3295414150625,18.6605489349733,166653.61564855,0.0,1.0
2017-07-12,22.9,23.05,22.65,22.65,97110,18.9501805148953,19.0743083348619,18.7433008149511,18.7433008149511,117350.808254941,0.0,1.0
2017-07-13,22.85,22.95,22.55,22.9,42964,18.9708684848898,19.0538919793532,18.7217980014995,19.0123802321215,51749.2069897559,0.075,1.0
2017-07-14,22.55,22.7,22.325,22.6,51699,18.7217980014995,18.8463332431946,18.5349951389568,18.7633097487312,62270.3252062983,0.0,1.0
2017-07-17,22.45,22.75,22.3,22.4,79348,18.6387745070361,18.8878449904263,18.514239265341,18.5972627598044,95572.9465651049,0.0,1.0
2017-07-18,22.5,22.55,22.25,22.3,82389,18.6802862542678,18.7217980014995,18.4727275181093,18.514239265341,99235.7651680248,0.0,1.0
2017-07-19,22.4,22.55,22.25,22.45,116774,18.5972627598044,18.7217980014995,18.4727275181093,18.6387745070361,140651.75256079,0.0,1.0
2017-07-20,22.45,22.5,22.3,22.45,200552,18.6387745070361,18.6802862542678,18.514239265341,18.6387745070361,241560.538129819,0.0,1.0
2017-07-21,22.15,22.5,22.15,22.5,110263,18.3897040236459,18.6802862542678,18.3897040236459,18.6802862542678,132809.394151184,0.0,1.0
2017-07-24,22.55,22.625,22.15,22.15,85598,18.7217980014995,18.7840656223471,18.3897040236459,18.3897040236459,103100.936130461,0.0,1.0
2017-07-25,23.15,23.35,22.8,22.8,78308,19.21993896828,19.3859859572068,18.929356737658,18.929356737658,94320.2891014295,0.0,1.0
2017-07-26,22.85,23.2,22.8,23.15,66635,18.9708684848898,19.2614507155117,18.929356737658,19.21993896828,80260.4135500044,0.0,1.0
2017-07-27,23.35,23.95,23.1,23.45,209397,19.3859859572068,19.8841269239873,19.1784272210483,19.4690094516702,252214.148962712,0.0,1.0
2017-07-28,22.65,23.25,22.4,23.25,173939,18.8048214959629,19.3029624627434,18.5972627598044,19.3029624627434,209505.756321367,0.0,1.0
2017-07-31,22.5,22.85,22.35,22.65,160609,18.6802862542678,18.9708684848898,18.5557510125727,18.8048214959629,193450.060176374,0.0,1.0
2017-08-01,23.0,23.45,22.625,22.75,180900,19.0954037265849,19.4690094516702,18.7840656223471,18.8878449904263,217890.129979677,0.0,1.0
2017-08-02,22.95,23.05,22.5,23.05,125600,19.0538919793532,19.1369154738166,18.6802862542678,19.1369154738166,151282.478305403,0.0,1.0
2017-08-03,22.7,23.05,22.55,22.9,83533,18.8463332431946,19.1369154738166,18.7217980014995,19.0123802321215,100613.688378068,0.0,1.0
2017-08-04,22.7,23.0,22.6,22.8,62835,18.8463332431946,19.0954037265849,18.7633097487312,18.929356737658,75683.395894268,0.0,1.0
2017-08-07,22.55,22.85,22.5,22.65,57357,18.7217980014995,18.9708684848898,18.6802862542678,18.8048214959629,69085.2636000242,0.0,1.0
2017-08-08,22.8,23.2,22.45,22.45,107498,18.929356737658,19.2614507155117,18.6387745070361,18.6387745070361,129479.011567471,0.0,1.0
2017-08-09,22.95,23.0,22.6,22.65,129164,19.0538919793532,19.0954037265849,18.7633097487312,18.8048214959629,155575.239075152,0.0,1.0
2017-08-10,22.5,22.85,22.5,22.8,100620,18.6802862542678,18.9708684848898,18.6802862542678,18.929356737658,121194.609610587,0.0,1.0
2017-08-11,22.25,22.7,22.0,22.7,91949,18.4727275181093,18.8463332431946,18.2651687819507,18.8463332431946,110750.578007194,0.0,1.0
2017-08-14,23.15,23.15,22.4,22.4,121530,19.21993896828,19.21993896828,18.5972627598044,18.5972627598044,146380.251500443,0.0,1.0
2017-08-15,23.0,23.3,22.95,23.2,99551,19.0954037265849,19.3444742099751,19.0538919793532,19.2614507155117,119907.022275328,0.0,1.0
2017-08-16,22.85,23.2,22.75,22.9,116077,18.9708684848898,19.2614507155117,18.8878449904263,19.0123802321215,139812.231164461,0.0,1.0
2017-08-17,22.25,23.0,22.2,22.65,158588,18.4727275181093,19.0954037265849,18.4312157708776,18.8048214959629,191015.80947052,0.0,1.0
2017-08-18,22.15,22.4,21.95,22.0,133329,18.3897040236459,18.5972627598044,18.223657034719,18.2651687819507,160591.891321506,0.0,1.0
2017-08-21,22.1,22.45,21.975,22.05,107251,18.3481922764142,18.6387745070361,18.2444129083349,18.3066805291825,129181.505419847,0.0,1.0
2017-08-22,22.25,22.5,22.2,22.25,127242,18.4727275181093,18.6802862542678,18.4312157708776,18.4727275181093,153260.231724014,0.0,1.0
2017-08-23,22.55,22.675,22.1,22.1,121060,18.7217980014995,18.8255773695788,18.3481922764142,18.3481922764142,145814.146685129,0.0,1.0
2017-08-24,22.5,22.6,22.3,22.6,59714,18.6802862542678,18.7633097487312,18.514239265341,18.7633097487312,71924.2190249115,0.0,1.0
2017-08-25,22.85,22.9,22.55,22.65,58550,18.9708684848898,19.0123802321215,18.7217980014995,18.8048214959629,70522.2062482593,0.0,1.0
2017-08-28,22.7,22.85,22.5,22.85,65691,18.8463332431946,18.9708684848898,18.6802862542678,18.9708684848898,79123.3860060533,0.0,1.0
2017-08-29,22.5,22.7,22.35,22.5,70018,18.6802862542678,18.8463332431946,18.5557510125727,18.6802862542678,84335.1637419407,0.0,1.0
2017-08-30,22.55,22.85,22.4,22.5,62410,18.7217980014995,18.9708684848898,18.5972627598044,18.6802862542678,75171.4926038237,0.0,1.0
2017-08-31,22.8,22.975,22.45,22.6,97474,18.929356737658,19.074647852969,18.6387745070361,18.7633097487312,117405.320782969,0.0,1.0
2017-09-01,22.9,22.9,22.6,22.8,46595,19.0123802321215,19.0123802321215,18.7633097487312,18.929356737658,56122.6678076454,0.0,1.0
2017-09-05,22.25,22.8,22.15,22.75,100721,18.4727275181093,18.929356737658,18.3897040236459,18.8878449904263,121316.261921963,0.0,1.0
2017-09-06,22.15,22.5,22.0,22.3,93301,18.3897040236459,18.6802862542678,18.2651687819507,18.514239265341,112379.032709972,0.0,1.0
2017-09-07,21.25,22.1,21.2,22.1,230099,17.6424925734752,18.3481922764142,17.6009808262434,18.3481922764142,277149.259359833,0.0,1.0
2017-09-08,21.35,21.8,21.15,21.15,79726,17.7255160679386,18.0991217930239,17.5594690790117,17.5594690790117,96028.2393740174,0.0,1.0
2017-09-11,22.05,22.15,21.042,21.65,127670,18.3066805291825,18.3897040236459,17.4698037049913,17.9745865513288,153775.748449449,0.0,1.0
2017-09-12,22.65,22.8,22.1,22.1,89503,18.8048214959629,18.929356737658,18.3481922764142,18.3481922764142,107804.424010896,0.0,1.0
2017-09-13,22.8,22.85,22.45,22.45,90432,18.929356737658,18.9708684848898,18.6387745070361,18.6387745070361,108923.384379891,0.0,1.0
2017-09-14,22.45,22.95,22.4,22.8,69593,18.6387745070361,19.0538919793532,18.5972627598044,18.929356737658,83823.2604514965,0.0,1.0
2017-09-15,22.15,22.3,21.9,22.3,529721,18.3897040236459,18.514239265341,18.1821452874873,18.514239265341,638037.46568803,0.0,1.0
2017-09-18,22.15,22.35,22.15,22.25,174757,18.3897040236459,18.5557510125727,18.3897040236459,18.4727275181093,210491.01959568,0.0,1.0
2017-09-19,22.1,22.25,21.8,22.2,353234,18.3481922764142,18.4727275181093,18.0991217930239,18.4312157708776,425462.69858066,0.0,1.0
2017-09-20,22.75,23.25,22.05,22.1,167893,18.8878449904263,19.3029624627434,18.3066805291825,18.3481922764142,202223.480335423,0.0,1.0
2017-09-21,23.0,23.325,22.7,22.7,167684,19.0954037265849,19.365230083591,18.8463332431946,18.8463332431946,201971.744364357,0.0,1.0
2017-09-22,23.5,23.7,22.9,23.0,251061,19.5105211989019,19.6765681878288,19.0123802321215,19.0954037265849,302397.534122874,0.0,1.0
2017-09-25,23.6,23.6,23.35,23.45,108539,19.5935446933653,19.5935446933653,19.3859859572068,19.4690094516702,130732.873509477,0.0,1.0
2017-09-26,23.8,24.125,23.6,23.7,137591,19.7595916822922,20.0294180392983,19.5935446933653,19.6765681878288,165725.377965914,0.0,1.0
2017-09-27,24.35,24.75,23.65,24.0,250630,20.2162209018409,20.5483148796946,19.6350564405971,19.925638671219,301878.403962447,0.0,1.0
2017-09-28,24.6,24.625,24.0,24.35,468595,20.4237796379995,20.4445355116153,19.925638671219,20.2162209018409,564412.523260514,0.0,1.0
2017-09-29,24.6,24.85,24.45,24.45,191025,20.4237796379995,20.631338374158,20.2992443963044,20.2992443963044,230085.473075555,0.0,1.0
2017-10-02,24.85,24.85,24.35,24.7,146502,20.631338374158,20.631338374158,20.2162209018409,20.5068031324629,176458.484368617,0.0,1.0
2017-10-03,24.85,24.9,24.6,24.9,130781,20.631338374158,20.6728501213897,20.4237796379995,20.6728501213897,157522.880535502,0.0,1.0
2017-10-04,24.7,24.9,24.6,24.9,113515,20.5068031324629,20.6728501213897,20.4237796379995,20.6728501213897,136726.35768183,0.0,1.0
2017-10-05,24.85,24.95,24.45,24.7,53571,20.631338374158,20.7143618686214,20.2992443963044,20.5068031324629,64525.1086409139,0.0,1.0
2017-10-06,24.8,24.95,24.75,24.95,79282,20.5898266269263,20.7143618686214,20.5483148796946,20.7143618686214,95493.4509952947,0.0,1.0
2017-10-09,25.0,25.1,24.65,24.8,247304,20.7558736158531,20.8388971103165,20.4652913852312,20.5898266269263,297872.309035347,0.0,1.0
2017-10-10,25.4,25.45,25.0,25.2,118560,21.0879675937068,21.1294793409385,20.7558736158531,20.9219206047799,142802.950858986,0.0,1.0
2017-10-11,25.4,25.7,25.25,25.4,139203,21.0879675937068,21.337038077097,20.9634323520117,21.0879675937068,167666.99703461,0.0,1.0
2017-10-12,25.2,25.75,25.15,25.45,78620,20.9219206047799,21.3785498243287,20.8804088575482,21.1294793409385,94696.0863405323,0.0,1.0
2017-10-13,24.9,25.1,24.8,25.1,90361,20.7351177422373,20.901664872697,20.6518441770074,20.901664872697,108511.025978733,0.075,1.0
2017-10-16,25.35,25.4,24.9,24.95,139992,21.1098487857717,21.1514855683866,20.7351177422373,20.7767545248522,168110.972087679,0.0,1.0
2017-10-17,25.0,25.45,25.0,25.35,69043,20.8183913074671,21.1931223510015,20.8183913074671,21.1098487857717,82911.0652455118,0.0,1.0
2017-10-18,25.3,25.5,25.0,25.1,60776,21.0682120031567,21.2347591336165,20.8183913074671,20.901664872697,72983.5450568664,0.0,1.0
2017-10-19,25.45,25.525,25.1,25.25,74233,21.1931223510015,21.255577524924,20.901664872697,21.0265752205418,89143.5352804785,0.0,1.0
2017-10-20,25.65,25.8,25.5,25.75,54674,21.3596694814613,21.4845798293061,21.2347591336165,21.4429430466912,65655.8895359863,0.0,1.0
2017-10-23,25.2,25.6,25.1,25.6,41587,20.9849384379269,21.3180326988464,20.901664872697,21.3180326988464,49940.2179853872,0.0,1.0
2017-10-24,25.25,25.55,25.25,25.45,78106,21.0265752205418,21.2763959162314,21.0265752205418,21.1931223510015,93794.4710117743,0.0,1.0
2017-10-25,25.15,25.395,24.9,25.3,57948,20.9433016553119,21.1473218901251,20.7351177422373,21.0682120031567,69587.5093615126,0.0,1.0
2017-10-26,26.55,26.9,25.3,25.3,264882,22.1091315685301,22.4005890468346,21.0682120031567,21.0682120031567,318086.537148757,0.0,1.0
2017-10-27,27.1,27.4,26.55,26.55,163164,22.5671361772944,22.816956872984,22.1091315685301,22.1091315685301,195937.32963108,0.0,1.0
2017-10-30,26.45,27.05,26.4,27.0,122797,22.0258580033002,22.5254993946794,21.9842212206853,22.4838626120645,147462.162405358,0.0,1.0
2017-10-31,26.85,27.15,26.35,26.6,120258,22.3589522642197,22.6087729599093,21.9425844380704,22.150768351145,144413.175619465,0.0,1.0
2017-11-01,26.8,27.2,26.45,27.2,105090,22.3173154816048,22.6504097425242,22.0258580033002,22.6504097425242,126198.511748487,0.0,1.0
2017-11-02,27.0,27.2,26.55,26.85,111840,22.4838626120645,22.6504097425242,22.1091315685301,22.3589522642197,134304.325377779,0.0,1.0
2017-11-03,27.1,27.15,26.7,26.95,79421,22.5671361772944,22.6087729599093,22.2340419163749,22.4422258294496,95373.6035928881,0.0,1.0
2017-11-06,27.0,27.2,26.75,27.1,50442,22.4838626120645,22.6504097425242,22.2756786989898,22.5671361772944,60573.8446057399,0.0,1.0
2017-11-07,26.2,27.05,26.15,26.95,85806,21.8176740902256,22.5254993946794,21.7760373076106,22.4422258294496,103041.102855559,0.0,1.0
2017-11-08,26.05,26.15,24.3784,26.0,107652,21.6927637423808,21.7760373076106,20.3007628259983,21.6511269597658,129275.118343783,0.0,1.0
2017-11-09,25.9,26.15,25.55,25.85,23005,21.567853394536,21.7760373076106,21.2763959162314,21.526216611921,27625.8137099053,0.0,1.0
2017-11-10,25.75,26.15,25.75,25.85,16120,21.4429430466912,21.7760373076106,21.4429430466912,21.526216611921,19357.8838080275,0.0,1.0
2017-11-13,26.1,26.2,25.45,25.6,96246,21.7344005249957,21.8176740902256,21.1931223510015,21.3180326988464,115578.094602197,0.0,1.0
2017-11-14,26.15,26.25,25.9,25.9,59826,21.7760373076106,21.8593108728405,21.567853394536,21.567853394536,71842.7268423734,0.0,1.0
2017-11-15,26.35,26.6,25.75,25.95,69380,21.9425844380704,22.150768351145,21.4429430466912,21.6094901771509,83315.7554963369,0.0,1.0
2017-11-16,26.5,26.7,26.25,26.45,97215,22.0674947859152,22.2340419163749,21.8593108728405,22.0258580033002,116741.72918098,0.0,1.0
2017-11-17,26.6,26.75,26.15,26.25,60701,22.150768351145,22.2756786989898,21.7760373076106,21.8593108728405,72893.4804609853,0.0,1.0
2017-11-20,26.85,27.0,25.1803,26.6,103425,22.3589522642197,22.4838626120645,20.9685335455766,22.150768351145,124199.077719929,0.0,1.0
2017-11-21,27.05,27.2,26.9,27.05,82469,22.5254993946794,22.6504097425242,22.4005890468346,22.5254993946794,99033.8287694931,0.0,1.0
2017-11-22,26.65,27.15,26.65,27.0,101009,22.19240513376,22.6087729599093,22.19240513376,22.4838626120645,121297.796871281,0.0,1.0
2017-11-24,26.45,26.85,26.3,26.85,37766,22.0258580033002,22.3589522642197,21.9009476554554,22.3589522642197,45351.7270405689,0.0,1.0
2017-11-27,26.4,26.8,26.4,26.4,106798,21.9842212206853,22.3173154816048,21.9842212206853,21.9842212206853,128249.582812018,0.0,1.0
2017-11-28,27.15,27.25,26.35,26.55,223840,22.6087729599093,22.6920465251392,21.9425844380704,22.1091315685301,268800.788560105,0.0,1.0
2017-11-29,27.8,27.95,27.0,27.25,328721,23.1500511339035,23.2749614817483,22.4838626120645,22.6920465251392,394748.320301403,0.0,1.0
2017-11-30,27.15,27.9,27.0,27.8,144822,22.6087729599093,23.2333246991333,22.4838626120645,23.1500511339035,173911.132062417,0.0,1.0
2017-12-01,27.3,27.3,26.05,27.15,122905,22.7336833077541,22.7336833077541,21.6927637423808,22.6087729599093,147591.855423426,0.0,1.0
2017-12-04,27.7,28.2,27.45,27.8,145289,23.0667775686736,23.4831453948229,22.8585936555989,23.1500511339035,174471.934279436,0.0,1.0
2017-12-05,27.15,27.8,27.0,27.8,77257,22.6087729599093,23.1500511339035,22.4838626120645,23.1500511339035,92774.9397864012,0.0,1.0
2017-12-06,27.05,27.4,26.95,27.1,68713,22.5254993946794,22.816956872984,22.4422258294496,22.5671361772944,82514.7810236353,0.0,1.0
2017-12-07,27.05,27.4,26.2,26.9,60168,22.5254993946794,22.816956872984,21.8176740902256,22.4005890468346,72253.4213995909,0.0,1.0
2017-12-08,26.8,27.2,26.7,27.2,36481,22.3173154816048,22.6504097425242,22.2340419163749,22.6504097425242,43808.6202978073,0.0,1.0
2017-12-11,26.4,27.1,26.3,26.8,90408,21.9842212206853,22.5671361772944,21.9009476554554,22.3173154816048,108567.466458819,0.0,1.0
2017-12-12,26.75,27.0,26.4,26.55,96385,22.2756786989898,22.4838626120645,21.9842212206853,22.1091315685301,115745.014319897,0.0,1.0
2017-12-13,26.6,27.2,26.6,26.8,106307,22.150768351145,22.6504097425242,22.150768351145,22.3173154816048,127659.959924317,0.0,1.0
2017-12-14,26.35,26.9,26.2,26.7,121968,21.9425844380704,22.4005890468346,21.8176740902256,22.2340419163749,146466.648405552,0.0,1.0
2017-12-15,27.35,27.5,26.3,26.35,331828,22.7753200903691,22.9002304382139,21.9009476554554,21.9425844380704,398479.396293434,0.0,1.0
2017-12-18,27.5,27.9,27.3,27.5,97152,22.9002304382139,23.2333246991333,22.7336833077541,22.9002304382139,116666.07492044,0.0,1.0
2017-12-19,27.15,27.65,27.1,27.65,95372,22.6087729599093,23.0251407860587,22.5671361772944,23.0251407860587,114528.541844864,0.0,1.0
2017-12-20,27.05,27.35,26.8,27.35,89417,22.5254993946794,22.7753200903691,22.3173154816048,22.7753200903691,107377.412931911,0.0,1.0
2017-12-21,26.85,27.3,26.85,27.25,77157,22.3589522642197,22.7336833077541,22.3589522642197,22.6920465251392,92654.8536585598,0.0,1.0
2017-12-22,26.55,26.85,26.45,26.85,96947,22.1091315685301,22.3589522642197,22.0258580033002,22.3589522642197,116419.898358365,0.0,1.0
2017-12-26,26.25,26.7,26.15,26.5,80552,21.8593108728405,22.2340419163749,21.7760373076106,22.0674947859152,96731.777698774,0.0,1.0
2017-12-27,26.05,26.4,25.98,26.25,89760,21.6927637423808,21.9842212206853,21.6344722467199,21.8593108728405,107789.308350406,0.0,1.0
2017-12-28,26.0,26.25,25.95,26.05,73476,21.6511269597658,21.8593108728405,21.6094901771509,21.6927637423808,88234.4832927193,0.0,1.0
2017-12-29,25.75,26.15,25.75,26.05,86340,21.4429430466912,21.7760373076106,21.4429430466912,21.6927637423808,103682.362778232,0.0,1.0
2018-01-02,26.3,26.4,25.78,25.85,211836,21.9009476554554,21.9842212206853,21.4679251162601,21.526216611921,254385.649774028,0.0,1.0
2018-01-03,26.1,26.45,25.95,26.2,86372,21.7344005249957,22.0258580033002,21.6094901771509,21.8176740902256,103720.790339141,0.0,1.0
2018-01-04,26.35,26.55,26.2,26.25,78318,21.9425844380704,22.1091315685301,21.8176740902256,21.8593108728405,94049.0536027978,0.0,1.0
2018-01-05,26.8,26.8,26.5,26.5,111259,22.3173154816048,22.3173154816048,22.0674947859152,22.0674947859152,133606.624975021,0.0,1.0
2018-01-08,26.8,26.9,26.45,26.75,106242,22.3173154816048,22.4005890468346,22.0258580033002,22.2756786989898,127581.90394122,0.0,1.0
2018-01-09,27.15,27.5,26.8,26.9,92009,22.6087729599093,22.9002304382139,22.3173154816048,22.4005890468346,110490.045365559,0.0,1.0
2018-01-10,27.65,28.0,27.15,27.2,94968,23.0251407860587,23.3165982643632,22.6087729599093,22.6504097425242,114043.393888385,0.0,1.0
2018-01-11,28.6,28.65,27.55,27.7,157306,23.8786948296648,23.9204407996467,23.0020294600442,23.12726736999,188408.605750549,0.075,1.0
2018-01-12,28.5,29.0,28.35,28.65,103134,23.7952028897009,24.2126625895203,23.6699649797552,23.9204407996467,123525.696066757,0.0,1.0
2018-01-16,28.65,29.2,28.45,28.75,104951,23.9204407996467,24.379646469448,23.753456919719,24.0039327396106,125701.954039426,0.0,1.0
2018-01-17,29.05,29.1,28.25,28.75,90666,24.2544085595022,24.2961545294841,23.5864730397913,24.0039327396106,108592.518079281,0.0,1.0
2018-01-18,28.85,29.15,28.65,29.05,147121,24.0874246795745,24.3379004994661,23.9204407996467,24.2544085595022,176209.823443648,0.0,1.0
2018-01-19,28.8,29.0,28.6,28.8,130393,24.0456787095925,24.2126625895203,23.8786948296648,24.0456787095925,156174.356538412,0.0,1.0
2018-01-22,28.65,28.8,27.73,28.8,67880,23.9204407996467,24.0456787095925,23.1523149519792,24.0456787095925,81301.2609712746,0.0,1.0
2018-01-23,28.45,28.65,28.15,28.55,77576,23.753456919719,23.9204407996467,23.5029810998274,23.8369488596829,92914.3580009957,0.0,1.0
2018-01-24,28.15,28.65,28.15,28.6,57279,23.5029810998274,23.9204407996467,23.5029810998274,23.8786948296648,68604.2269766298,0.0,1.0
2018-01-25,28.9,29.15,28.4,28.4,172781,24.1291706495564,24.3379004994661,23.7117109497371,23.7117109497371,206943.328990539,0.0,1.0
2018-01-26,28.75,29.15,28.5,29.15,95961,24.0039327396106,24.3379004994661,23.7952028897009,24.3379004994661,114934.447614385,0.0,1.0
2018-01-29,29.35,29.43,28.75,28.75,147482,24.5048843793938,24.5716779313649,24.0039327396106,24.0039327396106,176642.200509215,0.0,1.0
2018-01-30,29.15,29.41,29.05,29.15,100236,24.3379004994661,24.5549795433721,24.2544085595022,24.3379004994661,120054.702338195,0.0,1.0
2018-01-31,29.15,29.4,29.1,29.3,103151,24.3379004994661,24.5466303493757,24.2961545294841,24.4631384094118,123546.057313611,0.0,1.0
2018-02-01,29.5,29.5,28.75,29.2,143925,24.6301222893396,24.6301222893396,24.0039327396106,24.379646469448,172381.909034924,0.0,1.0
2018-02-02,29.55,29.75,29.3,29.5,147235,24.6718682593215,24.8388521392492,24.4631384094118,24.6301222893396,176346.363569617,0.0,1.0
2018-02-05,28.35,29.55,28.35,29.25,150958,23.6699649797552,24.6718682593215,23.6699649797552,24.4213924394299,180805.476630843,0.0,1.0
2018-02-06,28.8,28.9,27.85,27.85,176387,24.0456787095925,24.1291706495564,23.2525052799358,23.2525052799358,211262.308764588,0.0,1.0
2018-02-07,28.95,29.05,28.6,28.6,68161,24.1709166195383,24.2544085595022,23.8786948296648,23.8786948296648,81637.8204045822,0.0,1.0
2018-02-08,28.15,29.05,28.15,29.05,89985,23.5029810998274,24.2544085595022,23.5029810998274,24.2544085595022,107776.870484681,0.0,1.0
2018-02-09,28.65,28.95,27.85,28.45,92010,23.9204407996467,24.1709166195383,23.2525052799358,23.753456919719,110202.254301222,0.0,1.0
2018-02-12,28.7,28.9,28.25,28.75,104874,23.9621867696287,24.1291706495564,23.5864730397913,24.0039327396106,125609.729568377,0.0,1.0
2018-02-13,28.65,28.75,28.35,28.45,62770,23.9204407996467,24.0039327396106,23.6699649797552,23.753456919719,75180.9097107676,0.0,1.0
2018-02-14,29.1,29.15,28.45,28.45,54974,24.2961545294841,24.3379004994661,23.753456919719,23.753456919719,65843.4814471839,0.0,1.0
2018-02-15,29.3,29.45,28.9,29.25,62327,24.4631384094118,24.5883763193576,24.1291706495564,24.4213924394299,74650.3195721366,0.0,1.0
2018-02-16,29.55,29.7,29.2,29.2,107329,24.6718682593215,24.7971061692673,24.379646469448,24.379646469448,128550.133158308,0.0,1.0
2018-02-20,29.25,29.6,28.9,29.4,82267,24.4213924394299,24.7136142293034,24.1291706495564,24.5466303493757,98532.8644125492,0.0,1.0
2018-02-21,29.5,29.75,29.3,29.3,56732,24.6301222893396,24.8388521392492,24.4631384094118,24.4631384094118,67949.0739160627,0.0,1.0
2018-02-22,29.0,29.55,28.95,29.55,65831,24.2126625895203,24.6718682593215,24.1709166195383,24.6718682593215,78847.1318650554,0.0,1.0
2018-02-23,29.35,29.4,28.95,29.15,46195,24.5048843793938,24.5466303493757,24.1709166195383,24.3379004994661,55328.6940272248,0.0,1.0
2018-02-26,29.25,29.3,28.9,29.3,66465,24.4213924394299,24.4631384094118,24.1291706495564,24.4631384094118,79606.4866007036,0.0,1.0
2018-02-27,28.8,29.55,28.73,29.2,103722,24.0456787095925,24.6718682593215,23.9872343516178,24.379646469448,124229.955663856,0.0,1.0
2018-02-28,28.8,29.3,28.75,28.8,165531,24.0456787095925,24.4631384094118,24.0039327396106,24.0456787095925,198259.856067119,0.0,1.0
2018-03-01,29.0,29.25,28.65,28.8,144079,24.2126625895203,24.4213924394299,23.9204407996467,24.0456787095925,172566.357977022,0.0,1.0
2018-03-02,29.6,29.75,28.75,28.8,78037,24.7136142293034,24.8388521392492,24.0039327396106,24.0456787095925,93466.507106885,0.0,1.0
2018-03-05,29.95,30.15,29.0,29.45,80539,25.005836019177,25.1728198991047,24.2126625895203,24.5883763193576,96463.2035557669,0.0,1.0
2018-03-06,30.25,30.3,27.25,30.1,77558,25.2563118390685,25.2980578090505,22.7515536401527,25.1310739291228,92892.7990337377,0.0,1.0
2018-03-07,30.9,31.0,30.0,30.0,193278,25.7990094488337,25.8825013887975,25.0475819891589,25.0475819891589,231493.00409555,0.0,1.0
2018-03-08,30.7,30.9,30.3,30.9,164486,25.6320255689059,25.7990094488337,25.2980578090505,25.7990094488337,197008.238245743,0.0,1.0
2018-03-09,31.25,31.35,30.65,30.85,132284,26.0912312387072,26.174723178671,25.590279598924,25.7572634788517,158439.24582092,0.0,1.0
2018-03-12,31.25,31.4,30.9,31.4,79680,26.0912312387072,26.216469148653,25.7990094488337,26.216469148653,95434.3617293922,0.0,1.0
2018-03-13,31.15,31.4,31.1,31.4,74631,26.0077392987433,26.216469148653,25.9659933287614,26.216469148653,89387.0714134824,0.0,1.0
2018-03-14,30.75,31.35,30.65,31.35,76882,25.6737715388879,26.174723178671,25.590279598924,26.174723178671,92083.1400411537,0.0,1.0
2018-03-15,31.35,31.4,30.6,30.75,100616,26.174723178671,26.216469148653,25.5485336289421,25.6737715388879,120509.836091423,0.0,1.0
2018-03-16,30.85,31.3,30.45,31.3,278426,25.7572634788517,26.1329772086891,25.4232957189963,26.1329772086891,333476.500989807,0.0,1.0
2018-03-19,30.75,31.3,30.3,30.85,102055,25.6737715388879,26.1329772086891,25.2980578090505,25.7572634788517,122233.355751671,0.0,1.0
2018-03-20,30.25,31.25,30.2,30.8,115486,25.2563118390685,26.0912312387072,25.2145658690866,25.7155175088698,138319.938487458,0.0,1.0
2018-03-21,30.35,30.85,29.9,30.15,114086,25.3398037790324,25.7572634788517,24.964090049195,25.1728198991047,136643.129922935,0.0,1.0
2018-03-22,29.75,30.4,29.7,30.15,72678,24.8388521392492,25.3815497490143,24.7971061692673,25.1728198991047,87047.9234659736,0.0,1.0
2018-03-23,28.65,29.95,28.65,29.75,141461,23.9204407996467,25.005836019177,23.9204407996467,24.8388521392492,169430.725961365,0.0,1.0
2018-03-26,29.65,29.75,28.75,28.95,121424,24.7553601992854,24.8388521392492,24.0039327396106,24.1709166195383,145432.002241839,0.0,1.0
2018-03-27,29.15,29.85,28.98,29.75,175168,24.3379004994661,24.9223440792131,24.1959642015275,24.8388521392492,209802.287593049,0.0,1.0
2018-03-28,29.25,29.4,28.9,29.15,309481,24.4213924394299,24.5466303493757,24.1291706495564,24.3379004994661,370671.708112124,0.0,1.0
2018-03-29,28.8,29.5,28.75,29.35,431343,24.0456787095925,24.6301222893396,24.0039327396106,24.5048843793938,516628.311890579,0.0,1.0
2018-04-02,28.45,29.2,27.9,28.8,148825,23.753456919719,24.379646469448,23.2942512499178,24.0456787095925,178250.739010753,0.0,1.0
2018-04-03,28.75,29.45,28.55,28.55,229109,24.0039327396106,24.5883763193576,23.8369488596829,23.8369488596829,274408.523863696,0.0,1.0
2018-04-04,29.0,29.05,28.4,28.5,468610,24.2126625895203,24.2544085595022,23.7117109497371,23.7952028897009,561263.758157761,0.0,1.0
2018-04-05,29.2,29.3,28.9,29.15,140529,24.379646469448,24.4631384094118,24.1291706495564,24.3379004994661,168314.450545554,0.0,1.0
2018-04-06,28.6,29.15,28.35,29.0,282484,23.8786948296648,24.3379004994661,23.6699649797552,24.2126625895203,338336.850386115,0.0,1.0
2018-04-09,28.45,29.0,28.45,28.7,111146,23.753456919719,24.2126625895203,23.753456919719,23.9621867696287,133121.831937438,0.0,1.0
2018-04-10,28.75,28.95,28.55,28.75,133569,24.0039327396106,24.1709166195383,23.8369488596829,24.0039327396106,159978.316539071,0.0,1.0
2018-04-11,28.6,28.8,28.45,28.7,173221,23.8786948296648,24.0456787095925,23.753456919719,23.9621867696287,207470.32596796,0.0,1.0
2018-04-12,28.95,29.2,28.7,28.85,465016,24.1709166195383,24.379646469448,23.9621867696287,24.0874246795745,556959.151028553,0.0,1.0
2018-04-13,28.3,29.2,28.23,28.95,132804,23.6908379647461,24.4442568399501,23.6322387188969,24.2349738190601,158641.632077039,0.075,1.0
2018-04-16,28.75,28.85,28.25,28.5,161076,24.0675474023481,24.1512606107041,23.6489813605681,23.8582643814581,192414.080362347,0.0,1.0
2018-04-17,28.7,29.0,28.65,28.95,163757,24.0256907981701,24.2768304232381,23.9838341939921,24.2349738190601,195616.681305079,0.0,1.0
2018-04-18,28.8,29.15,28.7,28.95,148722,24.1094040065261,24.4024002357721,24.0256907981701,24.2349738190601,177656.552556861,0.0,1.0
2018-04-19,29.3,29.35,28.75,28.75,151069,24.527970048306,24.569826652484,24.0675474023481,24.0675474023481,180460.172255702,0.0,1.0
2018-04-20,29.4,29.6,29.2,29.2,143606,24.611683256662,24.779109673374,24.4442568399501,24.4442568399501,171545.211108516,0.0,1.0
2018-04-23,29.35,29.5,29.2,29.5,241181,24.569826652484,24.695396465018,24.4442568399501,24.695396465018,288103.878392009,0.0,1.0
2018-04-24,29.35,29.5,29.1,29.35,243501,24.569826652484,24.695396465018,24.3605436315941,24.569826652484,290875.245116044,0.0,1.0
2018-04-25,29.15,29.45,28.9,29.4,124083,24.4024002357721,24.65353986084,24.1931172148821,24.611683256662,148223.921214837,0.0,1.0
2018-04-26,27.8,29.1,27.6,29.1,314587,23.2722719229661,24.3605436315941,23.1048455062542,24.3605436315941,375791.355006021,0.0,1.0
2018-04-27,27.25,27.7,27.05,27.7,226461,22.8118492770082,23.1885587146102,22.6444228602962,23.1885587146102,270520.034349856,0.0,1.0
2018-04-30,26.4,27.25,26.35,27.15,751841,22.1002870059822,22.8118492770082,22.0584304018042,22.7281360686522,898115.141881519,0.0,1.0
2018-05-01,26.15,27.1,25.95,26.25,285260,21.8910039850923,22.6862794644742,21.7235775683803,21.9747171934482,340758.651594049,0.0,1.0
2018-05-02,25.9,26.3,25.6,26.25,212406,21.6817209642023,22.0165737976262,21.4305813391343,21.9747171934482,253730.569131619,0.0,1.0
2018-05-03,25.55,25.85,25.4,25.8,187695,21.3887247349563,21.6398643600243,21.2631549224223,21.5980077558463,224211.92985678,0.0,1.0
2018-05-04,26.05,26.15,25.3,25.5,157465,21.8072907767363,21.8910039850923,21.1794417140663,21.3468681307783,188100.543620756,0.0,1.0
2018-05-07,26.15,26.3,25.7,26.1,87653,21.8910039850923,22.0165737976262,21.5142945474903,21.8491473809143,104706.296319754,0.0,1.0
2018-05-08,26.3,26.45,25.95,26.1,128827,22.0165737976262,22.1421436101602,21.7235775683803,21.8491473809143,153890.88834364,0.0,1.0
2018-05-09,26.25,26.55,26.2,26.3,87371,21.9747171934482,22.2258568185162,21.9328605892703,22.0165737976262,104369.43191623,0.0,1.0
2018-05-10,26.3,26.4,26.1,26.3,61158,22.0165737976262,22.1002870059822,21.8491473809143,22.0165737976262,73056.5715985028,0.0,1.0
2018-05-11,26.25,26.45,26.05,26.4,50686,21.9747171934482,22.1421436101602,21.8072907767363,22.1002870059822,60547.1955924281,0.0,1.0
2018-05-14,26.25,26.4,26.1,26.35,101994,21.9747171934482,22.1002870059822,21.8491473809143,22.0584304018042,121837.404160007,0.0,1.0
2018-05-15,26.3,26.55,26.0,26.15,79494,22.0165737976262,22.2258568185162,21.7654341725583,21.8910039850923,94959.925155358,0.0,1.0
2018-05-16,26.65,26.68,26.25,26.3,93204,22.3095700268722,22.334683989379,21.9747171934482,22.0165737976262,111337.269028857,0.0,1.0
2018-05-17,26.8,26.8,26.5,26.7,81099,22.4351398394062,22.4351398394062,22.1840002143382,22.3514266310502,96877.1853243561,0.0,1.0
2018-05-18,26.6,26.95,26.5,26.95,137976,22.2677134226942,22.5607096519402,22.1840002143382,22.5607096519402,164819.868584241,0.0,1.0
2018-05-21,27.3,27.45,26.75,26.75,132255,22.8537058811862,22.9792756937202,22.3932832352282,22.3932832352282,157985.821589325,0.0,1.0
2018-05-22,27.3,27.55,26.36,27.25,116084,22.8537058811862,23.0629889020762,22.0668017226398,22.8118492770082,138668.678790029,0.0,1.0
2018-05-23,26.9,27.5,26.8,27.35,105646,22.5188530477622,23.0211322978982,22.4351398394062,22.8955624853642,126199.917641117,0.0,1.0
2018-05-24,26.65,27.4,26.375,26.95,94087,22.3095700268722,22.9374190895422,22.0793587038932,22.5607096519402,112392.060760462,0.0,1.0
2018-05-25,26.7,26.8,26.35,26.5,171643,22.3514266310502,22.4351398394062,22.0584304018042,22.1840002143382,205036.939057553,0.0,1.0
2018-05-29,26.35,26.65,26.18,26.6,142932,22.0584304018042,22.3095700268722,21.9161179475991,22.2677134226942,170740.081292999,0.0,1.0
2018-05-30,26.85,27.0,26.5,26.5,76162,22.4769964435842,22.6025662561182,22.1840002143382,22.1840002143382,90979.669153425,0.0,1.0
2018-05-31,26.25,27.0,26.2,26.9,142787,21.9747171934482,22.6025662561182,21.9328605892703,22.5188530477622,170566.870872746,0.0,1.0
2018-06-01,26.95,27.0,26.45,26.45,115073,22.5607096519402,22.6025662561182,22.1421436101602,22.1421436101602,137460.984066753,0.0,1.0
2018-06-04,27.3,27.35,26.9,26.95,99416,22.8537058811862,22.8955624853642,22.5188530477622,22.5607096519402,118757.842343385,0.0,1.0
2018-06-05,27.05,27.35,26.95,27.2,99510,22.6444228602962,22.8955624853642,22.5607096519402,22.7699926728302,118870.130477893,0.0,1.0
2018-06-06,27.3,27.53,27.1,27.25,164742,22.8537058811862,23.046246260405,22.6862794644742,22.8118492770082,196793.317608171,0.0,1.0
2018-06-07,27.3,27.4,27.15,27.3,143961,22.8537058811862,22.9374190895422,22.7281360686522,22.8537058811862,171969.277999477,0.0,1.0
2018-06-08,27.0,27.35,27.0,27.3,109033,22.6025662561182,22.8955624853642,22.6025662561182,22.8537058811862,130245.874147283,0.0,1.0
2018-06-11,26.35,27.2,26.33,26.95,94002,22.0584304018042,22.7699926728302,22.041687760133,22.5607096519402,112290.523617556,0.0,1.0
2018-06-12,25.95,26.5,25.9,26.4,141239,21.7235775683803,22.1840002143382,21.6817209642023,22.1002870059822,168717.700317226,0.0,1.0
2018-06-13,26.15,26.55,25.85,26.0,143068,21.8910039850923,22.2258568185162,21.6398643600243,21.7654341725583,170902.540721648,0.0,1.0
2018-06-14,25.9,26.2,25.7,26.2,183309,21.6817209642023,21.9328605892703,21.5142945474903,21.9328605892703,218972.613282807,0.0,1.0
2018-06-15,26.0,26.18,25.5,25.7,505497,21.7654341725583,21.9161179475991,21.3468681307783,21.5142945474903,603843.777973908,0.0,1.0
2018-06-18,26.05,26.3,25.75,25.8,96046,21.8072907767363,22.0165737976262,21.5561511516683,21.5980077558463,114732.1932658,0.0,1.0
2018-06-19,26.35,26.45,25.85,25.9,75122,22.0584304018042,22.1421436101602,21.6398643600243,21.6817209642023,89737.3323460991,0.0,1.0
2018-06-20,26.55,26.65,26.2,26.4,125009,22.2258568185162,22.3095700268722,21.9328605892703,22.1002870059822,149330.078795206,0.0,1.0
2018-06-21,26.35,26.67,26.3,26.55,71354,22.0584304018042,22.3263126685434,22.0165737976262,22.2258568185162,85236.2505287872,0.0,1.0
2018-06-22,26.2,26.55,25.95,26.35,165337,21.9328605892703,22.2258568185162,21.7235775683803,22.0584304018042,197504.077608516,0.0,1.0
2018-06-25,25.7,26.1,25.6,26.0,128041,21.5142945474903,21.8491473809143,21.4305813391343,21.7654341725583,152951.96841041,0.0,1.0
2018-06-26,25.5,25.8,25.5,25.8,117565,21.3468681307783,21.5980077558463,21.3468681307783,21.5980077558463,140437.814185846,0.0,1.0
2018-06-27,25.15,25.75,25.0,25.55,145348,21.0538719015323,21.5561511516683,20.9283020889983,21.3887247349563,173626.125260786,0.0,1.0
2018-06-28,25.15,25.35,25.05,25.1,75644,21.0538719015323,21.2212983182443,20.9701586931763,21.0120152973543,90360.8898590069,0.0,1.0
2018-06-29,24.9,25.35,24.88,25.2,150337,20.8445888806423,21.2212983182443,20.8278462389711,21.0957285057103,179585.758272084,0.0,1.0
2018-07-02,25.7,25.7,24.85,24.85,149974,21.5142945474903,21.5142945474903,20.8027322764643,20.8027322764643,179152.134944142,0.0,1.0
2018-07-03,25.3,25.8,25.3,25.7,43832,21.1794417140663,21.5980077558463,21.1794417140663,21.5142945474903,52359.7182103007,0.0,1.0
2018-07-05,25.3,25.4,25.15,25.3,80371,21.1794417140663,21.2631549224223,21.0538719015323,21.1794417140663,96007.5495592279,0.0,1.0
2018-07-06,25.15,25.35,25.05,25.1,112382,21.0538719015323,21.2212983182443,20.9701586931763,21.0120152973543,134246.437577797,0.0,1.0
2018-07-09,25.7,25.75,25.3,25.3,145835,21.5142945474903,21.5561511516683,21.1794417140663,21.1794417140663,174207.873361909,0.0,1.0
2018-07-10,25.2,25.75,25.05,25.65,76809,21.0957285057103,21.5561511516683,20.9701586931763,21.4724379433123,91752.5459941365,0.0,1.0
2018-07-11,25.15,25.4,25.05,25.2,57583,21.0538719015323,21.2631549224223,20.9701586931763,21.0957285057103,68786.0388233197,0.0,1.0
2018-07-12,25.4,26.7,25.25,26.4,204958,21.2631549224223,22.3514266310502,21.1375851098883,22.1002870059822,244833.526303769,0.0,1.0
2018-07-13,25.1,25.65,25.1,25.25,77422,21.0748002036213,21.5365986144576,21.0748002036213,21.2007452247585,92209.2822339584,0.075,1.0
2018-07-16,25.45,25.7,25.15,25.3,65874,21.3686719196081,21.57858028817,21.1167818773337,21.2427268984709,78455.6619291643,0.0,1.0
2018-07-17,25.15,25.65,25.1,25.4,92200,21.1167818773337,21.5365986144576,21.0748002036213,21.3266902458957,109809.819198302,0.0,1.0
2018-07-18,25.25,25.35,25.05,25.05,95901,21.2007452247585,21.2847085721833,21.0328185299089,21.0328185299089,114217.694912542,0.0,1.0
2018-07-19,25.35,25.45,24.9,25.3,163944,21.2847085721833,21.3686719196081,20.9068735087717,21.2427268984709,195256.626883367,0.0,1.0
2018-07-20,25.35,25.6,25.25,25.35,82832,21.2847085721833,21.4946169407453,21.2007452247585,21.2847085721833,98652.5698897371,0.0,1.0
2018-07-23,25.55,25.7,25.35,25.35,70336,21.4526352670329,21.57858028817,21.2847085721833,21.2847085721833,83769.8855003446,0.0,1.0
2018-07-24,25.25,25.65,25.15,25.65,95891,21.2007452247585,21.5365986144576,21.1167818773337,21.5365986144576,114205.784953844,0.0,1.0
2018-07-25,24.65,25.4,24.6,25.35,132589,20.6969651402098,21.3266902458957,20.6549834664974,21.2847085721833,157912.951384856,0.0,1.0
2018-07-26,25.3,25.58,24.7,24.7,165971,21.2427268984709,21.4778242712603,20.7389468139222,20.7389468139222,197670.775511512,0.0,1.0
2018-07-27,24.9,25.48,24.9,25.3,81017,20.9068735087717,21.3938609238355,20.9068735087717,21.2427268984709,96490.9123859964,0.0,1.0
2018-07-30,24.75,25.15,24.75,24.85,221040,20.7809284876346,21.1167818773337,20.7809284876346,20.8648918350594,263257.727067166,0.0,1.0
2018-07-31,24.8,25.1,24.65,24.8,224497,20.822910161347,21.0748002036213,20.6969651402098,20.822910161347,267374.999789167,0.0,1.0
2018-08-01,25.0,25.2,24.8,24.9,118034,20.9908368561965,21.1587635510461,20.822910161347,20.9068735087717,140578.006499484,0.0,1.0
2018-08-02,25.1,25.23,24.75,25.0,65780,21.0748002036213,21.1839525552735,20.7809284876346,20.9908368561965,78343.7083174005,0.0,1.0
2018-08-03,24.6,25.2,24.6,25.15,64741,20.6549834664974,21.1587635510461,20.6549834664974,21.1167818773337,77106.2636086473,0.0,1.0
2018-08-06,24.6,24.65,24.45,24.55,107889,20.6549834664974,20.6969651402098,20.5290384453602,20.613001792785,128495.353400061,0.0,1.0
2018-08-07,24.6,24.95,24.55,24.7,65293,20.6549834664974,20.9488551824841,20.613001792785,20.7389468139222,77763.6933287933,0.0,1.0
2018-08-08,25.05,25.05,24.45,24.55,113175,21.0328185299089,21.0328185299089,20.5290384453602,20.613001792785,134790.957567981,0.0,1.0
2018-08-09,25.3,25.3,24.55,24.55,129359,21.2427268984709,21.2427268984709,20.613001792785,20.613001792785,154066.034725306,0.0,1.0
2018-08-10,25.3,25.35,24.9,25.1,71817,21.2427268984709,21.2847085721833,20.9068735087717,21.0748002036213,85533.7503835626,0.0,1.0
2018-08-13,24.8,25.35,24.78,25.35,109571,20.822910161347,21.2847085721833,20.806117491862,21.2847085721833,130498.608453114,0.0,1.0
2018-08-14,25.3,25.4,24.8,24.8,103530,21.2427268984709,21.3266902458957,20.822910161347,20.822910161347,123303.802403473,0.0,1.0
2018-08-15,24.9,25.3,24.85,25.15,57376,20.9068735087717,21.2427268984709,20.8648918350594,21.1167818773337,68334.5790273514,0.0,1.0
2018-08-16,24.95,25.3,24.9,24.95,71621,20.9488551824841,21.2427268984709,20.9068735087717,20.9488551824841,85300.3151930761,0.0,1.0
2018-08-17,24.95,25.05,24.85,24.9,103300,20.9488551824841,21.0328185299089,20.8648918350594,20.9068735087717,123029.873353413,0.0,1.0
2018-08-20,25.05,25.25,24.8,25.0,60320,21.0328185299089,21.2007452247585,20.822910161347,20.9908368561965,71840.8708681301,0.0,1.0
2018-08-21,25.3,25.55,25.15,25.15,95442,21.2427268984709,21.4526352670329,21.1167818773337,21.1167818773337,113671.02780829,0.0,1.0
2018-08-22,25.3,25.4,25.1,25.25,106547,21.2427268984709,21.3266902458957,21.0748002036213,21.2007452247585,126897.03694275,0.0,1.0
2018-08-23,25.45,25.45,25.2,25.35,68461,21.3686719196081,21.3686719196081,21.1587635510461,21.2847085721833,81536.7682444139,0.0,1.0
2018-08-24,25.45,25.6,25.3,25.45,95439,21.3686719196081,21.4946169407453,21.2427268984709,21.3686719196081,113667.454820681,0.0,1.0
2018-08-27,25.35,25.6,25.3,25.5,139525,21.2847085721833,21.4946169407453,21.2427268984709,21.4106535933205,166173.698737995,0.0,1.0
2018-08-28,25.05,25.45,24.95,25.45,36757,21.0328185299089,21.3686719196081,20.9488551824841,21.3686719196081,43777.4351873319,0.0,1.0
2018-08-29,24.95,25.1,24.8,25.05,86747,20.9488551824841,21.0748002036213,20.822910161347,21.0328185299089,103315.318720121,0.0,1.0
2018-08-30,24.75,24.9,24.6,24.85,105686,20.7809284876346,20.9068735087717,20.6549834664974,20.8648918350594,125871.589498826,0.0,1.0
2018-08-31,24.65,25.2,24.3,24.7,86277,20.6969651402098,21.1587635510461,20.403093424223,20.7389468139222,102755.550661301,0.0,1.0
2018-09-04,24.5,24.7,24.48,24.65,119783,20.5710201190726,20.7389468139222,20.5542274495876,20.6969651402098,142661.058275816,0.0,1.0
2018-09-05,24.8,24.83,24.45,24.5,95231,20.822910161347,20.8480991655744,20.5290384453602,20.5710201190726,113419.727679756,0.0,1.0
2018-09-06,24.55,24.8,24.45,24.7,65591,20.613001792785,20.822910161347,20.5290384453602,20.7389468139222,78118.6100980026,0.0,1.0
2018-09-07,24.65,24.85,24.45,24.55,86153,20.6969651402098,20.8648918350594,20.5290384453602,20.613001792785,102607.867173442,0.0,1.0
2018-09-10,24.55,24.75,24.43,24.75,71611,20.613001792785,20.7809284876346,20.5122457758753,20.7809284876346,85288.4052343777,0.0,1.0
2018-09-11,24.4,24.7,24.35,24.55,63323,20.4870567716478,20.7389468139222,20.4450750979354,20.613001792785,75417.4314652288,0.0,1.0
2018-09-12,24.15,24.85,24.1,24.35,145603,20.2771484030859,20.8648918350594,20.2351667293735,20.4450750979354,173412.571634819,0.0,1.0
2018-09-13,23.95,24.75,23.88,24.2,113493,20.1092217082363,20.7809284876346,20.0504473650389,20.3191300767982,135169.694254587,0.0,1.0
2018-09-14,24.1,24.35,23.9,23.9,107735,20.2351667293735,20.4450750979354,20.0672400345239,20.0672400345239,128311.940036107,0.0,1.0
2018-09-17,24.15,24.33,23.9,24.2,154077,20.2771484030859,20.4282824284505,20.0672400345239,20.3191300767982,183505.070635757,0.0,1.0
2018-09-18,24.0,24.15,23.9,24.15,121787,20.1512033819487,20.2771484030859,20.0672400345239,20.2771484030859,145047.813998955,0.0,1.0
2018-09-19,24.1,24.4,24.0,24.0,108097,20.2351667293735,20.4870567716478,20.1512033819487,20.1512033819487,128743.080540985,0.0,1.0
2018-09-20,24.45,24.7,24.25,24.25,98944,20.5290384453602,20.7389468139222,20.3611117505106,20.3611117505106,117841.895344434,0.0,1.0
2018-09-21,24.45,24.65,24.2,24.55,450604,20.5290384453602,20.6969651402098,20.3191300767982,20.613001792785,536667.502928761,0.0,1.0
2018-09-24,23.98,24.5,23.9,24.45,67033,20.1344107124637,20.5710201190726,20.0672400345239,20.5290384453602,79836.0261422972,0.0,1.0
2018-09-25,24.1,24.45,23.9,24.0,78823,20.2351667293735,20.5290384453602,20.0672400345239,20.1512033819487,93877.8674475896,0.0,1.0
2018-09-26,23.75,24.05,23.75,24.05,121566,19.9412950133867,20.1931850556611,19.9412950133867,20.1931850556611,144784.603911722,0.0,1.0
2018-09-27,23.7,23.9,23.7,23.7,64372,19.8993133396743,20.0672400345239,19.8993133396743,19.8993133396743,76666.7861326802,0.0,1.0
2018-09-28,23.75,23.85,23.55,23.7,79485,19.9412950133867,20.0252583608115,19.7733683185371,19.8993133396743,94666.3067134171,0.0,1.0
2018-10-01,23.49,23.78,23.41,23.78,123863,19.7229903100823,19.9664840176141,19.6558196321424,19.9664840176141,147520.321424721,0.0,1.0
2018-10-02,23.4,23.6,23.25,23.45,87003,19.6474232974,19.8153499922495,19.5214782762628,19.6894049711123,103620.213662797,0.0,1.0
2018-10-03,23.67,23.77,23.41,23.46,151498,19.8741243354469,19.9580876828717,19.6558196321424,19.6978013058548,180433.492287466,0.0,1.0
2018-10-04,23.58,23.88,23.48,23.64,81587,19.7985573227646,20.0504473650389,19.7145939753398,19.8489353312194,97169.780031799,0.0,1.0
2018-10-05,23.31,23.75,23.26,23.64,116491,19.5718562847176,19.9412950133867,19.5298746110053,19.8489353312194,138740.299872337,0.0,1.0
2018-10-08,23.59,23.75,23.29,23.31,80484,19.8069536575071,19.9412950133867,19.5550636152327,19.5718562847176,95856.1115873767,0.0,1.0
2018-10-09,23.43,23.65,23.39,23.51,81185,19.6726123016274,19.8573316659619,19.6390269626575,19.7397829795672,96690.9996921276,0.0,1.0
2018-10-10,23.16,23.78,23.16,23.42,96808,19.4459112635805,19.9664840176141,19.4459112635805,19.6642159668849,115297.928166477,0.0,1.0
2018-10-11,22.6,23.25,22.59,23.1,132867,18.9757165180017,19.5214782762628,18.9673201832592,19.3955332551256,158244.048236668,0.0,1.0
2018-10-12,22.16,23.2,21.8,22.85,195322,18.6692502999012,19.5454245017016,18.3659592300472,19.250558183788,231843.027998982,0.075,1.0
2018-10-15,22.1,22.5,21.97,22.1,106453,18.6187017882589,18.9556918658744,18.5091800130338,18.6187017882589,126357.429575653,0.0,1.0
2018-10-16,22.07,22.2,21.8,22.16,98227,18.5934275324377,18.7029493076628,18.3659592300472,18.6692502999012,116593.343869385,0.0,1.0
2018-10-17,22.08,22.33,21.68,21.99,123680,18.6018522843781,18.8124710828878,18.2648622067625,18.5260295169146,146805.509378944,0.0,1.0
2018-10-18,21.77,22.23,21.76,22.02,66879,18.340684974226,18.7282235634839,18.3322602222857,18.5513037727358,79383.9396972382,0.0,1.0
2018-10-19,21.29,21.91,21.29,21.8,129471,17.9362968810874,18.4586315013915,17.9362968810874,18.3659592300472,153679.302270385,0.0,1.0
2018-10-22,20.67,21.4,20.6,21.35,140878,17.4139622607833,18.0289691524317,17.3549889972006,17.9868453927297,167219.166803743,0.0,1.0
2018-10-23,20.9,21.09,20.45,20.45,120854,17.6077315554122,17.7678018422796,17.2286177180947,17.2286177180947,143451.107943749,0.0,1.0
2018-10-24,19.36,21.2,19.31,20.89,298146,16.3103197565924,17.8604741136239,16.2681959968904,17.5993068034718,353892.91234876,0.0,1.0
2018-10-25,20.96,21.45,19.3,19.53,193616,17.6582800670546,18.0710929121336,16.2597712449501,16.453540539579,229818.04256075,0.0,1.0
2018-10-26,20.0,20.75,19.66,19.99,308687,16.8495038807773,17.4813602763064,16.563062314804,16.8410791288369,366404.853441607,0.0,1.0
2018-10-29,20.17,21.08,20.04,20.21,233467,16.9927246637639,17.7593770903392,16.8832028885388,17.0264236715254,277120.325502699,0.0,1.0
2018-10-30,20.69,20.72,20.17,20.17,144217,17.4308117646641,17.4560860204852,16.9927246637639,16.9927246637639,171182.488244689,0.0,1.0
2018-10-31,20.73,21.24,20.71,21.11,197631,17.4645107724256,17.8941731213854,17.4476612685448,17.7846513461604,234583.761514151,0.0,1.0
2018-11-01,21.38,21.52,20.71,20.85,221450,18.0121196485509,18.1300661757163,17.4476612685448,17.5656077957103,262856.404042425,0.0,1.0
2018-11-02,21.55,21.65,21.31,21.65,180536,18.1553404315375,18.2395879509414,17.9531463849682,18.2395879509414,214292.362881929,0.0,1.0
2018-11-05,21.22,21.66,21.03,21.56,83434,17.8773236175047,18.2480127028818,17.7172533306373,18.1637651834779,99034.3699023512,0.0,1.0
2018-11-06,21.42,21.56,21.03,21.19,79937,18.0458186563124,18.1637651834779,17.7172533306373,17.8520493616835,94883.5058475476,0.0,1.0
2018-11-07,21.58,21.62,21.0,21.45,126397,18.1806146873587,18.2143136951202,17.6919790748161,18.0710929121336,150030.530150148,0.0,1.0
2018-11-08,21.58,21.84,21.42,21.56,158053,18.1806146873587,18.3996582378088,18.0458186563124,18.1637651834779,187605.52372146,0.0,1.0
2018-11-09,21.26,21.81,21.13,21.58,91973,17.9110226252662,18.3743839819876,17.8015008500412,18.1806146873587,109169.979900628,0.0,1.0
2018-11-12,20.97,21.36,20.94,21.25,72844,17.666704818995,17.9952701446701,17.6414305631738,17.9025978733258,86464.2668596359,0.0,1.0
2018-11-13,21.08,21.33,20.7,21.02,112739,17.7593770903392,17.9699958888489,17.4392365166045,17.7088285786969,133818.776858609,0.0,1.0
2018-11-14,20.58,21.33,20.26,21.25,73595,17.3381394933198,17.9699958888489,17.0685474312274,17.9025978733258,87355.6877647428,0.0,1.0
2018-11-15,20.7,20.75,20.12,20.44,184677,17.4392365166045,17.4813602763064,16.9506009040619,17.2201929661544,219207.641134987,0.0,1.0
2018-11-16,20.66,20.74,20.46,20.58,106768,17.4055375088429,17.472935524366,17.2370424700351,17.3381394933198,126731.327824799,0.0,1.0
2018-11-19,20.4,20.79,20.27,20.62,85134,17.1864939583928,17.515059284068,17.0769721831677,17.3718385010814,101052.233469171,0.0,1.0
2018-11-20,20.01,20.34,19.92,20.19,99242,16.8579286327176,17.1359454467505,16.7821058652541,17.0095741676446,117798.127116633,0.0,1.0
2018-11-21,19.96,20.37,19.77,20.07,70677,16.8158048730157,17.1612197025716,16.6557345861483,16.90847714436,83892.084301226,0.0,1.0
2018-11-23,20.09,20.27,19.77,19.77,34063,16.9253266482408,17.0769721831677,16.6557345861483,16.6557345861483,40432.0509862141,0.0,1.0
2018-11-26,20.03,20.5,19.97,20.23,113417,16.8747781365984,17.2707414777967,16.8242296249561,17.0432731754062,134623.5483282,0.0,1.0
2018-11-27,20.04,20.49,19.89,20.0,92536,16.8832028885388,17.2623167258563,16.756831609433,16.8495038807773,109838.248834815,0.0,1.0
2018-11-28,20.12,20.23,19.72,20.05,169692,16.9506009040619,17.0432731754062,16.6136108264464,16.8916276404792,201420.76728276,0.0,1.0
2018-11-29,19.95,20.24,19.91,20.06,110270,16.8073801210753,17.0516979273466,16.7736811133138,16.9000523924196,130888.126772446,0.0,1.0
2018-11-30,20.14,20.16,19.85,19.96,208070,16.9674504079427,16.9842999118235,16.7231326016714,16.8158048730157,246974.630792989,0.0,1.0
2018-12-03,20.0,20.39,19.64,20.39,131460,16.8495038807773,17.1780692064524,16.5462128109233,17.1780692064524,156040.202643564,0.0,1.0
2018-12-04,18.82,20.14,18.8,19.94,276247,15.8553831518114,16.9674504079427,15.8385336479306,16.7989553691349,327899.268672422,0.0,1.0
2018-12-06,18.61,18.72,18.11,18.54,187703,15.6784633610632,15.7711356324075,15.2572257640438,15.6194900974805,222799.438283926,0.0,1.0
2018-12-07,18.51,18.81,18.33,18.62,146252,15.5942158416594,15.846958399871,15.4425703067324,15.6868881130036,173597.989632028,0.0,1.0
2018-12-10,18.5,18.58,18.25,18.52,136902,15.585791089719,15.6531891052421,15.3751722912092,15.6026405935997,162499.740014523,0.0,1.0
2018-12-11,18.45,18.9,18.28,18.72,105791,15.543667330017,15.9227811673345,15.4004465470304,15.7711356324075,125571.649763162,0.0,1.0
2018-12-12,19.05,19.11,18.29,18.63,125582,16.0491524464403,16.0997009580827,15.4088712989708,15.695312864944,149063.142616645,0.0,1.0
2018-12-13,19.0,19.3,18.73,19.14,210406,16.0070286867384,16.2597712449501,15.7795603843479,16.1249752139038,249747.412729512,0.0,1.0
2018-12-14,18.75,19.09,18.62,18.83,158138,15.7964098882287,16.0828514542019,15.6868881130036,15.8638079037518,187706.416899801,0.0,1.0
2018-12-17,18.33,18.85,18.25,18.64,166540,15.4425703067324,15.8806574076326,15.3751722912092,15.7037376168844,197679.410834163,0.0,1.0
2018-12-18,18.43,18.73,18.32,18.32,263091,15.5268178261362,15.7795603843479,15.434145554792,15.434145554792,312283.378622379,0.0,1.0
2018-12-19,18.04,18.72,17.98,18.48,134767,15.1982525004611,15.7711356324075,15.1477039888188,15.5689415858382,159965.540770312,0.0,1.0
2018-12-20,17.9,18.35,17.73,18.03,123800,15.0803059732956,15.4594198106131,14.937085190309,15.1898277485207,146947.946807191,0.0,1.0
2018-12-21,17.73,18.1,17.53,17.89,199675,14.937085190309,15.2488010121034,14.7685901515013,15.0718812213553,237009.945708609,0.0,1.0
2018-12-24,17.38,18.02,17.35,17.72,54470,14.6422188723954,15.1814029965803,14.6169446165743,14.9286604383686,64654.7226380264,0.0,1.0
2018-12-26,17.93,17.96,17.07,17.44,179398,15.1055802291168,15.130854484938,14.3810515622434,14.6927673840378,212941.581270729,0.0,1.0
2018-12-27,17.81,17.92,17.34,17.72,130734,15.0044832058321,15.0971554771764,14.6085198646339,14.9286604383686,155178.456202676,0.0,1.0
2018-12-28,18.2,18.38,17.82,17.82,112952,15.3330485315073,15.4846940664343,15.0129079577725,15.0129079577725,134071.603293746,0.0,1.0
2018-12-31,18.47,18.51,18.09,18.25,240794,15.5605168338978,15.5942158416594,15.240376260163,15.3751722912092,285817.317475691,0.0,1.0
2019-01-02,19.01,19.01,18.34,18.34,121038,16.0154534386788,16.0154534386788,15.4509950586727,15.4509950586727,143669.512000393,0.0,1.0
2019-01-03,18.77,19.14,18.6,18.89,201575,15.8132593921095,16.1249752139038,15.6700386091228,15.9143564153941,239265.20498917,0.0,1.0
2019-01-04,19.43,19.49,19.0,19.04,242754,16.3692930201751,16.4198415318174,16.0070286867384,16.0407276944999,288143.795470377,0.0,1.0
2019-01-07,19.15,19.35,19.08,19.24,121467,16.1333999658442,16.301895004652,16.0744267022615,16.2092227333077,144178.725806373,0.0,1.0
2019-01-08,19.5,19.67,19.16,19.38,224616,16.4282662837578,16.5714870667444,16.1418247177846,16.3271692604732,266614.378190984,0.0,1.0
2019-01-09,19.43,19.65,19.27,19.5,325383,16.3692930201751,16.5546375628637,16.2344969891289,16.4282662837578,386222.647624911,0.0,1.0
2019-01-10,19.41,19.57,19.15,19.4,84530,16.3524435162943,16.4872395473405,16.1333999658442,16.3440187643539,100335.298413666,0.0,1.0
2019-01-11,19.19,19.46,19.11,19.16,157629,16.2302846131587,16.458641926632,16.1626231869444,16.2049115783283,186373.842609486,0.075,1.0
2019-01-14,19.48,19.84,19.13,19.13,260913,16.4755572831856,16.78003370115,16.179538543498,16.179538543498,308492.46266086,0.0,1.0
2019-01-15,19.4,19.56,19.19,19.45,174832,16.4078958569713,16.5432187093999,16.2302846131587,16.4501842483552,206713.940018027,0.0,1.0
2019-01-16,20.34,20.34,19.49,19.49,308681,17.2029176149895,17.2029176149895,16.4840149614624,16.4840149614624,364971.31943068,0.0,1.0
2019-01-17,20.38,20.39,20.09,20.23,124609,17.2367483280966,17.2452060063734,16.9914756580697,17.1098831539448,147332.395395044,0.0,1.0
2019-01-18,20.54,20.55,20.22,20.41,105918,17.3720711805252,17.380528858802,17.101425475668,17.262121362927,125232.94991094,0.0,1.0
2019-01-22,20.28,20.53,20.18,20.32,94233,17.1521715453287,17.3636135022485,17.0675947625608,17.1860022584359,111417.101615945,0.0,1.0
2019-01-23,20.12,20.56,19.98,20.31,68156,17.0168486929001,17.3889865370788,16.8984411970251,17.1775445801591,80584.7630632189,0.0,1.0
2019-01-24,20.39,21.94,20.03,20.88,138816,17.2452060063734,18.5561461392758,16.940729588409,17.6596322419361,164130.149500907,0.0,1.0
2019-01-25,20.14,20.51,20.13,20.31,148911,17.0337640494537,17.3466981456949,17.0253063711769,17.1775445801591,176066.049247417,0.0,1.0
2019-01-28,20.35,20.4,19.98,20.1,112604,17.2113752932663,17.2536636846502,16.8984411970251,16.9999333363465,133138.192675196,0.0,1.0
2019-01-29,20.04,20.41,20.04,20.37,98324,16.9491872666858,17.262121362927,16.9491872666858,17.2282906498198,116254.126466165,0.0,1.0
2019-01-30,20.28,20.38,20.0,20.05,105140,17.1521715453287,17.2367483280966,16.9153565535786,16.9576449449626,124313.075715518,0.0,1.0
2019-01-31,20.0,20.35,19.72,20.19,99232,16.9153565535786,17.2113752932663,16.6785415618285,17.0760524408376,117327.707146683,0.0,1.0
2019-02-01,20.31,20.33,20.09,20.15,98337,17.1775445801591,17.1944599367127,16.9914756580697,17.0422217277305,116269.497114674,0.0,1.0
2019-02-04,20.41,20.49,20.09,20.43,95624,17.262121362927,17.3297827891413,16.9914756580697,17.2790367194806,113061.761006474,0.0,1.0
2019-02-05,20.42,20.52,20.31,20.37,166305,17.2705790412038,17.3551558239717,17.1775445801591,17.2282906498198,196631.976953292,0.0,1.0
2019-02-06,20.55,20.58,20.35,20.35,146497,17.380528858802,17.4059018936324,17.2113752932663,17.2113752932663,173211.838054939,0.0,1.0
2019-02-07,20.54,20.8,20.52,20.62,103482,17.3720711805252,17.5919708157218,17.3551558239717,17.4397326067396,122352.726851752,0.0,1.0
2019-02-08,20.53,20.8,20.35,20.44,86412,17.3636135022485,17.5919708157218,17.2113752932663,17.2874943977574,102169.88300104,0.0,1.0
2019-02-11,20.68,20.75,20.47,20.55,80521,17.4904786764003,17.5496824243378,17.3128674325877,17.380528858802,95204.6145110254,0.0,1.0
2019-02-12,20.96,21.2,20.79,20.79,112139,17.7272936681504,17.9302779467933,17.583513137445,17.583513137445,132588.396401583,0.0,1.0
2019-02-13,21.11,21.17,20.95,20.95,98134,17.8541588423022,17.904904911963,17.7188359898736,17.7188359898736,116029.478526409,0.0,1.0
2019-02-14,20.97,21.12,20.85,21.02,75176,17.7357513464272,17.862616520579,17.6342592071057,17.7780397378111,88884.9132584151,0.0,1.0
2019-02-15,21.56,21.58,21.09,21.09,103252,18.2347543647578,18.2516697213113,17.8372434857487,17.8372434857487,122080.784608889,0.0,1.0
2019-02-19,21.71,21.74,21.33,21.39,64482,18.3616195389096,18.38699257374,18.0402277643916,18.0909738340523,76240.781322884,0.0,1.0
2019-02-20,21.81,21.84,21.5,21.75,81390,18.4461963216775,18.4715693565079,18.184008295097,18.3954502520168,96232.0832460147,0.0,1.0
2019-02-21,21.79,21.87,21.5,21.85,58237,18.4292809651239,18.4969423913382,18.184008295097,18.4800270347847,68856.9582503768,0.0,1.0
2019-02-22,21.87,21.91,21.62,21.76,88687,18.4969423913382,18.5307731044454,18.2855004344185,18.4039079302935,104859.746490224,0.0,1.0
2019-02-25,21.67,22.0403,21.66,21.99,75835,18.3277888258024,18.6409766523919,18.3193311475257,18.5984345306597,89664.0869020954,0.0,1.0
2019-02-26,21.38,21.76,21.37,21.6,65619,18.0825161557756,18.4039079302935,18.0740584774988,18.2685850778649,77585.1218886869,0.0,1.0
2019-02-27,21.63,21.73,21.09,21.37,51759,18.2939581126953,18.3785348954632,17.8372434857487,18.0740584774988,61197.6458622739,0.0,1.0
2019-02-28,21.57,21.81,21.42,21.66,64842,18.2432120430345,18.4461963216775,18.1163468688827,18.3193311475257,76666.4300508429,0.0,1.0
2019-03-01,21.94,21.95,21.69,21.69,97053,18.5561461392758,18.5646038175525,18.344704182356,18.344704182356,114751.349984955,0.0,1.0
2019-03-04,21.48,21.99,21.38,21.92,78551,18.1670929385434,18.5984345306597,18.0825161557756,18.5392307827222,92875.3700830289,0.0,1.0
2019-03-05,21.46,21.51,21.12,21.48,109727,18.1501775819899,18.1924659733738,17.862616520579,18.1670929385434,129736.549924259,0.0,1.0
2019-03-06,20.79,21.8,20.75,21.44,103966,17.583513137445,18.4377386434007,17.5496824243378,18.1332622254363,122924.987919341,0.0,1.0
2019-03-07,20.51,20.74,20.34,20.74,100456,17.3466981456949,17.541224746061,17.2029176149895,17.541224746061,118774.912821743,0.0,1.0
2019-03-08,20.71,20.8,20.54,20.59,81474,17.5158517112307,17.5919708157218,17.3720711805252,17.4143595719092,96331.4012825383,0.0,1.0
2019-03-11,21.16,21.25,20.9,20.99,102010,17.8964472336862,17.9725663381773,17.6765475984897,17.7526667029808,120612.296497432,0.0,1.0
2019-03-12,21.14,21.25,21.06,21.24,79952,17.8795318771326,17.9725663381773,17.8118704509183,17.9641086599005,94531.853049335,0.0,1.0
2019-03-13,21.14,21.3,21.09,21.27,72792,17.8795318771326,18.0148547295612,17.8372434857487,17.9894816947309,86066.1727932659,0.0,1.0
2019-03-14,21.27,21.61,21.07,21.13,71108,17.9894816947309,18.2770427561417,17.8203281291951,17.8710741988558,84075.0826324807,0.0,1.0
2019-03-15,21.28,21.63,21.18,21.27,236514,17.9979393730077,18.2939581126953,17.9133625902398,17.9894816947309,279644.120123454,0.0,1.0
2019-03-18,21.3,21.62,21.19,21.29,77931,18.0148547295612,18.2855004344185,17.9218202685166,18.0063970512844,92142.3083848777,0.0,1.0
2019-03-19,20.79,21.64,20.76,21.47,60907,17.583513137445,18.3024157909721,17.5581401026146,18.1586352602667,72013.8529827376,0.0,1.0
2019-03-20,20.25,20.81,20.25,20.65,77416,17.1267985104984,17.6004284939986,17.1267985104984,17.4651056415699,91533.3942323807,0.0,1.0
2019-03-21,19.84,20.24,19.82,20.14,150628,16.78003370115,17.1183408322216,16.7631183445964,17.0337640494537,178096.157208265,0.0,1.0
2019-03-22,18.99,19.92,18.86,19.75,199908,16.0611310476229,16.8476951273643,15.9511812300246,16.7039145966589,236362.738635512,0.0,1.0
2019-03-25,18.99,19.24,18.81,18.98,61735,16.0611310476229,16.2725730045426,15.9088928386407,16.0526733693461,72992.8450570429,0.0,1.0
2019-03-26,19.48,19.48,19.16,19.2,116448,16.4755572831856,16.4755572831856,16.2049115783283,16.2387422914355,137683.175203734,0.0,1.0
2019-03-27,19.63,19.78,19.39,19.61,48131,16.6024224573374,16.7292876314893,16.3994381786945,16.5855071007838,56908.0525705117,0.0,1.0
2019-03-28,19.89,19.9,19.53,19.7,61140,16.8223220925339,16.8307797708107,16.5178456745695,16.6616262052749,72289.3422983335,0.0,1.0
2019-03-29,19.7,20.03,19.53,20.01,104527,16.6616262052749,16.940729588409,16.5178456745695,16.9238142318554,123588.290520411,0.0,1.0
2019-04-01,20.12,20.29,19.91,19.91,134387,17.0168486929001,17.1606292236055,16.8392374490875,16.8392374490875,158893.487789436,0.0,1.0
2019-04-02,19.95,20.21,19.88,20.14,60513,16.8730681621947,17.0929677973912,16.8138644142572,17.0337640494537,71548.0040971383,0.0,1.0
2019-04-03,20.05,20.2,19.93,20.14,41661,16.9576449449626,17.0845101191144,16.8561528056411,17.0337640494537,49258.19904303,0.0,1.0
2019-04-04,20.41,20.47,20.0,20.06,51736,17.262121362927,17.3128674325877,16.9153565535786,16.9661026232394,61170.4516379877,0.0,1.0
2019-04-05,20.65,20.71,20.2,20.42,44747,17.4651056415699,17.5158517112307,17.0845101191144,17.2705790412038,52906.9545276991,0.0,1.0
2019-04-08,20.7,20.84,20.55,20.64,41692,17.5073940329539,17.6258015288289,17.380528858802,17.4566479632931,49294.8521279376,0.0,1.0
2019-04-09,20.35,20.63,20.33,20.56,43138,17.2113752932663,17.4481902850164,17.1944599367127,17.3889865370788,51004.5411852387,0.0,1.0
2019-04-10,20.69,20.74,20.27,20.29,42097,17.4989363546771,17.541224746061,17.1437138670519,17.1606292236055,49773.7069468913,0.0,1.0
2019-04-11,20.94,20.97,20.7,20.78,59011,17.7103783115968,17.7357513464272,17.5073940329539,17.5750554591682,69772.1030154882,0.0,1.0
2019-04-12,20.86,21.26,20.76,21.16,71811,17.7188359898736,18.0586027394397,17.6338943024821,17.9736610520482,84541.5274940239,0.09,1.0
2019-04-15,20.5,20.88,20.48,20.87,48970,17.4130459152641,17.7358243273519,17.3960575777858,17.7273301586128,57651.3152773579,0.0,1.0
2019-04-16,20.9,20.905,20.44,20.44,73612,17.7528126648302,17.7570597491998,17.3620809028292,17.3620809028292,86661.8055992828,0.0,1.0
2019-04-17,20.71,20.99,20.57,20.99,90157,17.5914234587863,17.8292601834826,17.4725050964382,17.8292601834826,106139.874034322,0.0,1.0
2019-04-18,20.54,20.86,20.42,20.58,77313,17.4470225902207,17.7188359898736,17.3450925653509,17.4809992651773,91018.9123552864,0.0,1.0
2019-04-22,20.24,20.57,20.17,20.55,81319,17.1921975280461,17.4725050964382,17.132738346872,17.4555167589599,95735.0889736465,0.0,1.0
2019-04-23,20.61,20.71,20.24,20.27,177690,17.5064817713948,17.5914234587863,17.1921975280461,17.2176800342636,209190.569974142,0.0,1.0
2019-04-24,20.77,20.98,20.46,20.67,105604,17.6423884712212,17.8207660147435,17.3790692403075,17.5574467838297,124325.290964879,0.0,1.0
2019-04-25,20.95,21.18,20.15,20.15,158414,17.795283508526,17.9906493895265,17.1157500093937,17.1157500093937,186497.354673216,0.0,1.0
2019-04-26,21.55,21.91,20.84,21.01,180280,18.3049336328752,18.6107237074847,17.7018476523953,17.8462485209609,212239.720608578,0.0,1.0
2019-04-29,21.97,22.14,21.7,21.7,197834,18.6616887199196,18.8060895884852,18.4323461639625,18.4323461639625,232905.662784988,0.0,1.0
2019-04-30,21.83,22.05,21.8,21.96,155021,18.5427703575715,18.7296420698328,18.517287851354,18.6531945511805,182502.84961428,0.0,1.0
2019-05-01,22.5,22.84,21.96,22.02,215900,19.1118796630947,19.4006814002259,18.6531945511805,18.7041595636154,254174.371418861,0.0,1.0
2019-05-02,22.75,22.94,22.49,22.63,101891,19.3242338815736,19.4856230876175,19.1033854943556,19.2223038567037,119954.056870028,0.0,1.0
2019-05-03,23.14,23.36,22.87,22.87,118378,19.6555064624005,19.8423781746619,19.4261639064434,19.4261639064434,139363.843167308,0.0,1.0
2019-05-06,23.09,23.23,22.69,22.8,86243,19.6130356187048,19.7319539810529,19.2732688691387,19.3667047252693,101532.007013788,0.0,1.0
2019-05-07,22.7,23.22,22.51,22.85,137808,19.2817630378778,19.7234598123138,19.1203738318339,19.4091755689651,162238.359316768,0.0,1.0
2019-05-08,22.66,22.79,22.58,22.7,102411,19.2477863629212,19.3582105565302,19.179833013008,19.2817630378778,120566.24155339,0.0,1.0
2019-05-09,22.68,22.74,22.45,22.47,84435,19.2647747003995,19.3157397128344,19.069408819399,19.0863971568773,99403.4879608682,0.0,1.0
2019-05-10,22.68,22.72,22.26,22.6,50075,19.2647747003995,19.2987513753561,18.9080196133551,19.1968213504863,58952.2077295017,0.0,1.0
2019-05-13,21.72,22.38,21.59,22.3,63098,18.4493345014408,19.0099496382249,18.3389103078318,18.9419962883117,74283.9022130024,0.0,1.0
2019-05-14,22.08,22.21,21.74,21.74,70467,18.7551245760503,18.8655487696593,18.4663228389191,18.4663228389191,82959.2655431812,0.0,1.0
2019-05-15,22.04,22.1,21.63,21.83,120811,18.7211479010937,18.7721129135286,18.3728869827884,18.5427703575715,142228.161118499,0.0,1.0
2019-05-16,22.26,22.42,22.12,22.12,55010,18.9080196133551,19.0439263131815,18.7891012510069,18.7891012510069,64762.0758302523,0.0,1.0
2019-05-17,21.9,22.35,21.87,22.03,78939,18.6022295387455,18.9844671320074,18.5767470325281,18.7126537323545,92933.1667690294,0.0,1.0
2019-05-20,22.08,22.31,21.96,22.0,60958,18.7551245760503,18.9504904570508,18.6531945511805,18.6871712261371,71764.5267853213,0.0,1.0
2019-05-21,22.12,22.24,22.09,22.1,119800,18.7891012510069,18.8910312758768,18.7636187447895,18.7721129135286,141037.932820655,0.0,1.0
2019-05-22,21.91,22.06,21.73,22.02,66233,18.6107237074847,18.738136238572,18.4578286701799,18.7041595636154,77974.6694867316,0.0,1.0
2019-05-23,21.41,21.76,21.32,21.68,104521,18.186015270527,18.4833111763974,18.1095677518747,18.4153578264842,123050.298633954,0.0,1.0
2019-05-24,21.81,21.86,21.44,21.54,60770,18.5257820200932,18.5682528637889,18.2114977767445,18.296439464136,71543.1984767212,0.0,1.0
2019-05-28,21.62,21.94,21.61,21.77,179042,18.3643928140493,18.6362062137022,18.3558986453101,18.4918053451366,210782.250150882,0.0,1.0
2019-05-29,21.74,21.82,21.47,21.48,182532,18.4663228389191,18.5342761888323,18.236980282962,18.2454744517011,214890.95119883,0.0,1.0
2019-05-30,21.24,21.88,21.11,21.74,118169,18.0416144019614,18.5852412012672,17.9311902083524,18.4663228389191,139117.792015726,0.0,1.0
2019-05-31,21.01,21.19,20.82,21.0,126321,17.8462485209609,17.9991435582657,17.684859314917,17.8377543522218,148714.964205659,0.0,1.0
2019-06-03,21.14,21.44,20.69,21.02,109762,17.9566727145699,18.2114977767445,17.574435121308,17.8547426897001,129220.413875298,0.0,1.0
2019-06-04,21.53,21.57,21.18,21.29,163929,18.2879452953969,18.3219219703535,17.9906493895265,18.0840852456572,192990.044151562,0.0,1.0
2019-06-05,21.32,21.62,21.18,21.5,87154,18.1095677518747,18.3643928140493,17.9906493895265,18.2624627891794,102604.507487908,0.0,1.0
2019-06-06,21.26,21.49,20.95,21.24,73397,18.0586027394397,18.2539686204403,17.795283508526,18.0416144019614,86408.6907782775,0.0,1.0
2019-06-07,21.2,21.29,20.99,21.1,184371,18.0076377270048,18.0840852456572,17.8292601834826,17.9226960396133,217055.965877104,0.0,1.0
2019-06-10,21.72,21.8,21.33,21.35,107915,18.4493345014408,18.517287851354,18.1180619206138,18.1350502580921,127045.980971127,0.0,1.0
2019-06-11,21.61,21.95,21.49,21.89,203058,18.3558986453101,18.6447003824413,18.2539686204403,18.5937353700064,239055.764296299,0.0,1.0
2019-06-12,21.43,21.55,21.19,21.42,110327,18.2030036080053,18.3049336328752,17.9991435582657,18.1945094392662,129885.576079336,0.0,1.0
2019-06-13,21.73,21.92,21.35,21.53,117316,18.4578286701799,18.6192178762239,18.1350502580921,18.2879452953969,138113.573679366,0.0,1.0
2019-06-14,21.82,21.96,21.52,21.72,55415,18.5342761888323,18.6531945511805,18.2794511266577,18.4493345014408,65238.8735163323,0.0,1.0
2019-06-17,21.91,21.96,21.77,21.88,100985,18.6107237074847,18.6531945511805,18.4918053451366,18.5852412012672,118887.442787094,0.0,1.0
2019-06-18,22.21,22.39,21.89,21.97,160884,18.8655487696593,19.0184438069641,18.5937353700064,18.6616887199196,189405.231919184,0.0,1.0
2019-06-19,22.32,22.51,22.19,22.21,81758,18.95898462579,19.1203738318339,18.848560432181,18.8655487696593,96251.9141197922,0.0,1.0
2019-06-20,22.17,22.5,21.81,22.5,113528,18.8315720947027,19.1118796630947,18.5257820200932,19.1118796630947,133654.043716722,0.0,1.0
2019-06-21,22.04,22.2,22.0,22.04,169229,18.7211479010937,18.8570546009201,18.6871712261371,18.7211479010937,199229.618808903,0.0,1.0
2019-06-24,21.64,22.16,21.62,21.98,115272,18.3813811515276,18.8230779259635,18.3643928140493,18.6701828886588,135707.216962458,0.0,1.0
2019-06-25,21.79,21.88,21.36,21.68,54244,18.5087936826149,18.5852412012672,18.1435444268313,18.4153578264842,63860.2807005309,0.0,1.0
2019-06-26,21.99,22.18,21.71,21.81,76793,18.6786770573979,18.8400662634418,18.4408403327016,18.5257820200932,90406.7276719247,0.0,1.0
2019-06-27,22.34,22.34,21.91,21.99,102040,18.9759729632683,18.9759729632683,18.6107237074847,18.6786770573979,120129.471327376,0.0,1.0
2019-06-28,22.66,22.87,22.3,22.46,528248,19.2477863629212,19.4261639064434,18.9419962883117,19.0779029881381,621894.874262482,0.0,1.0
2019-07-01,22.52,22.98,22.34,22.85,218829,19.128868000573,19.5195997625741,18.9759729632683,19.4091755689651,257622.61937572,0.0,1.0
2019-07-02,22.2,22.5,22.03,22.5,90911,18.8570546009201,19.1118796630947,18.7126537323545,19.1118796630947,107027.541825197,0.0,1.0
2019-07-03,22.36,22.43,22.23,22.23,31368,18.9929613007466,19.0524204819207,18.8825371071376,18.8825371071376,36928.8637455618,0.0,1.0
2019-07-05,22.63,22.74,22.26,22.41,62309,19.2223038567037,19.3157397128344,18.9080196133551,19.0354321444424,73355.0296838248,0.0,1.0
2019-07-08,22.44,22.7,22.31,22.55,57035,19.0609146506598,19.2817630378778,18.9504904570508,19.1543505067905,67146.0642606517,0.0,1.0
2019-07-09,22.91,23.34,22.53,23.14,141269,19.4601405814,19.8253898371836,19.1373621693122,19.6555064624005,166312.919295836,0.0,1.0
2019-07-10,22.77,23.14,22.6,22.95,82701,19.3412222190519,19.6555064624005,19.1968213504863,19.4941172563566,97362.087497504,0.0,1.0
2019-07-11,22.99,23.04,22.84,22.95,102088,19.5280939313132,19.570564775009,19.4006814002259,19.4941172563566,120185.980682764,0.0,1.0
2019-07-12,23.22,23.33,22.83,23.0,88082,19.7999073309661,19.893705341578,19.4673507478879,19.6123113097425,103296.647090934,0.09,1.0
2019-07-15,22.6,23.29,22.53,23.24,91276,19.2712276347905,19.8595969740828,19.2115379916739,19.8169615147138,107042.355530892,0.0,1.0
2019-07-16,22.56,22.76,22.52,22.53,87752,19.2371192672953,19.4076611047713,19.2030108998001,19.2115379916739,102909.645279667,0.0,1.0
2019-07-17,22.59,22.77,22.37,22.47,93035,19.2627005429167,19.4161881966451,19.0751045216931,19.1603754404311,109105.192458221,0.0,1.0
2019-07-18,22.62,22.83,22.54,22.62,138389,19.2882818185381,19.4673507478879,19.2200650835477,19.2882818185381,162293.314119425,0.0,1.0
2019-07-19,22.62,22.82,22.54,22.54,113382,19.2882818185381,19.4588236560141,19.2200650835477,19.2200650835477,132966.785954727,0.0,1.0
2019-07-22,22.44,22.65,22.32,22.54,61062,19.1347941648097,19.3138630941595,19.0324690623241,19.2200650835477,71609.4078775071,0.0,1.0
2019-07-23,22.55,22.63,22.34,22.51,41440,19.2285921754215,19.2968089104119,19.0495232460717,19.1944838079263,48598.045633027,0.0,1.0
2019-07-24,23.26,23.29,22.48,22.48,98070,19.8340156984614,19.8595969740828,19.1689025323049,19.1689025323049,115009.901911944,0.0,1.0
2019-07-25,22.85,23.25,21.64,22.66,192316,19.4844049316355,19.8254886065876,18.4526268149056,19.3223901860333,225535.273744238,0.0,1.0
2019-07-26,22.89,23.13,22.57,22.96,142694,19.5185132991307,19.7231635041019,19.2456463591691,19.5782029422473,167341.928657316,0.0,1.0
2019-07-29,22.51,22.95,22.42,22.79,169191,19.1944838079263,19.5696758503735,19.1177399810621,19.4332423803927,198415.828636522,0.0,1.0
2019-07-30,22.88,22.95,22.17,22.35,127037,19.5099862072569,19.5696758503735,18.904562684217,19.0580503379455,148980.451811845,0.0,1.0
2019-07-31,22.86,23.15,22.73,22.93,149322,19.4929320235093,19.7402176878495,19.3820798291499,19.5526216666259,175114.801399973,0.0,1.0
2019-08-01,21.89,23.09,21.87,23.02,136385,18.6658041117506,19.6890551366067,18.648749928003,19.6293654934901,159943.15766555,0.0,1.0
2019-08-02,21.69,21.84,21.24,21.84,112777,18.4952622742746,18.6231686523816,18.1115431399535,18.6231686523816,132257.282634071,0.0,1.0
2019-08-05,20.84,21.42,20.52,21.35,135486,17.7704594650015,18.265030793682,17.4975925250399,18.2053411505653,158888.870913038,0.0,1.0
2019-08-06,20.93,21.22,20.61,21.03,126967,17.8472032918657,18.0944889562059,17.5743363519041,17.9324742106037,148898.360518546,0.0,1.0
2019-08-07,20.49,20.57,20.02,20.52,96082,17.4720112494185,17.5402279844089,17.0712379313498,17.4975925250399,112678.509182251,0.0,1.0
2019-08-08,20.92,21.09,20.61,20.66,108061,17.8386761999919,17.9836367618465,17.5743363519041,17.6169718112731,126726.674931239,0.0,1.0
2019-08-09,20.85,20.97,20.6,20.87,172878,17.7789865568753,17.8813116593609,17.5658092600303,17.7960407406229,202739.694327858,0.0,1.0
2019-08-12,20.29,20.67,20.28,20.61,44873,17.3014694119424,17.6254989031469,17.2929423200686,17.5743363519041,52624.037202964,0.0,1.0
2019-08-13,20.45,20.81,20.21,20.25,77546,17.4379028819232,17.7448781893801,17.233252676952,17.2673610444472,90940.7347166681,0.0,1.0
2019-08-14,19.85,20.2,19.67,20.05,87562,16.9262773694952,17.2247255850782,16.7727897157668,17.0968192069712,102686.826054998,0.0,1.0
2019-08-15,19.6,19.99,19.55,19.88,56093,16.7131000726502,17.0456566557284,16.6704646132811,16.9518586451166,65782.0987860372,0.0,1.0
2019-08-16,20.07,20.1,19.06,19.38,531711,17.1138733907188,17.1394546663402,16.2526371114649,16.5255040514265,623554.909304596,0.0,1.0
2019-08-19,20.3,20.42,20.19,20.25,170356,17.3099965038162,17.4123216063018,17.2161984932044,17.2673610444472,199782.062303571,0.0,1.0
2019-08-20,20.28,20.41,20.17,20.22,200357,17.2929423200686,17.403794514428,17.1991443094568,17.2417797688258,234965.217878775,0.0,1.0
2019-08-21,20.47,20.51,20.12,20.47,144938,17.4549570656708,17.4890654331661,17.1565088500878,17.4549570656708,169973.540973931,0.0,1.0
2019-08-22,20.75,20.8,20.44,20.56,126929,17.6937156381373,17.7363510975063,17.4293757900494,17.5317008925351,148853.796673612,0.0,1.0
2019-08-23,20.15,20.8,20.1,20.76,197021,17.1820901257092,17.7363510975063,17.1394546663402,17.7022427300111,231052.981386695,0.0,1.0
2019-08-26,20.34,20.46,20.22,20.36,65128,17.3441048713114,17.446429973797,17.2417797688258,17.361159055059,76377.7392854197,0.0,1.0
2019-08-27,19.81,20.5,19.71,20.5,129932,16.892169002,17.4805383412923,16.806898083262,17.4805383412923,152375.513156141,0.0,1.0
2019-08-28,20.28,20.34,19.63,19.63,104194,17.2929423200686,17.3441048713114,16.7386813482716,16.7386813482716,122191.717342848,0.0,1.0
2019-08-29,20.87,21.03,20.38,20.41,134544,17.7960407406229,17.9324742106037,17.3782132388066,17.403794514428,157784.156651785,0.0,1.0
2019-08-30,20.48,20.96,20.47,20.96,73121,17.4634841575447,17.8727845674871,17.4549570656708,17.8727845674871,85751.3922474074,0.0,1.0
2019-09-03,20.21,20.38,20.0,20.27,97516,17.233252676952,17.3782132388066,17.0541837476022,17.2844152281948,114360.20796212,0.0,1.0
2019-09-04,20.51,20.53,20.11,20.35,147426,17.4890654331661,17.5061196169137,17.147981758214,17.3526319631852,172891.30008433,0.0,1.0
2019-09-05,21.05,21.33,20.75,20.75,148592,17.9495283943513,18.1882869668177,17.6937156381373,17.6937156381373,174258.70648414,0.0,1.0
2019-09-06,20.86,21.17,20.75,21.17,88679,17.7875136487491,18.0518534968369,17.6937156381373,18.0518534968369,103996.768549498,0.0,1.0
2019-09-09,21.44,21.56,20.73,20.97,128938,18.2820849774296,18.3844100799152,17.6766614543897,17.8813116593609,151209.816791294,0.0,1.0
2019-09-10,21.91,22.03,21.36,21.6,131714,18.6828582954982,18.7851833979838,18.2138682424391,18.4185184474104,154465.322936982,0.0,1.0
2019-09-11,22.56,22.58,21.61,22.07,155308,19.2371192672953,19.2541734510429,18.4270455392842,18.819291765479,182134.779709801,0.0,1.0
2019-09-12,22.5,22.71,21.99,22.46,132663,19.1859567160525,19.3650256454023,18.7510750304886,19.1518483485573,155578.246327564,0.0,1.0
2019-09-13,22.67,22.92,22.36,22.72,116267,19.3309172779071,19.5440945747521,19.0665774298193,19.3735527372761,136350.119971408,0.0,1.0
2019-09-16,22.8,22.93,22.38,22.51,126308,19.4417694722665,19.5526216666259,19.0836316135669,19.1944838079263,148125.529628774,0.0,1.0
2019-09-17,22.63,22.69,22.17,22.69,102513,19.2968089104119,19.3479714616547,18.904562684217,19.3479714616547,120220.35357091,0.0,1.0
2019-09-18,22.38,22.61,22.31,22.58,123315,19.0836316135669,19.2797547266643,19.0239419704503,19.2541734510429,144615.540473859,0.0,1.0
2019-09-19,22.21,22.59,22.15,22.26,99108,18.9386710517122,19.2627005429167,18.8875085004694,18.9813065110812,116227.198518293,0.0,1.0
2019-09-20,22.39,22.5,22.08,22.1,228117,19.0921587054407,19.1859567160525,18.8278188573528,18.8448730411004,267520.279335647,0.0,1.0
2019-09-23,22.32,22.38,22.04,22.18,69846,19.0324690623241,19.0836316135669,18.7937104898576,18.9130897760908,81910.6924537741,0.0,1.0
2019-09-24,22.05,22.43,21.92,22.35,70602,18.8022375817314,19.1262670729359,18.691385387372,19.0580503379455,82797.278421404,0.0,1.0
2019-09-25,22.35,22.41,21.93,22.05,66937,19.0580503379455,19.1092128891883,18.6999124792458,18.8022375817314,78499.2128508186,0.0,1.0
2019-09-26,22.0,22.24,21.81,22.23,64047,18.7596021223624,18.9642523273336,18.5975873767602,18.9557252354598,75110.0151703303,0.0,1.0
2019-09-27,22.16,22.35,22.03,22.19,68956,18.8960355923432,19.0580503379455,18.7851833979838,18.9216168679646,80866.9602961153,0.0,1.0
2019-09-30,22.2,22.26,22.03,22.23,99380,18.9301439598384,18.9813065110812,18.7851833979838,18.9557252354598,116546.181829398,0.0,1.0
2019-10-01,21.82,22.42,21.78,22.39,165994,18.606114468634,19.1177399810621,18.5720061011388,19.0921587054407,194666.601998279,0.0,1.0
2019-10-02,21.84,21.85,21.52,21.78,129214,18.6231686523816,18.6316957442554,18.35030171242,18.5720061011388,151533.491033445,0.0,1.0
2019-10-03,21.67,21.8,21.47,21.7,109046,18.478208090527,18.5890602848864,18.307666253051,18.5037893661484,127881.816701232,0.0,1.0
2019-10-04,21.92,21.93,21.57,21.65,92081,18.691385387372,18.6999124792458,18.392937171789,18.4611539067794,107986.405403831,0.0,1.0
2019-10-07,21.89,22.05,21.75,21.75,96558,18.6658041117506,18.8022375817314,18.5464248255174,18.5464248255174,113236.729976685,0.0,1.0
2019-10-08,21.61,21.75,21.5,21.75,95920,18.4270455392842,18.5464248255174,18.3332475286724,18.5464248255174,112488.526474902,0.0,1.0
2019-10-09,21.76,21.87,21.61,21.75,73940,18.5549519173912,18.648749928003,18.4270455392842,18.5464248255174,86711.8603790063,0.0,1.0
2019-10-10,21.93,22.04,21.61,21.82,84946,18.77665630611,18.8708392606778,18.5026695291855,18.6824733515422,99211.7952009281,0.09,1.0
2019-10-11,22.13,22.4,22.11,22.31,87220,18.9478980416879,19.1790743847179,18.9307738681301,19.1020156037079,101867.689796164,0.0,1.0
2019-10-14,22.11,22.14,21.91,21.91,48425,18.9307738681301,18.9564601284667,18.7595321325522,18.7595321325522,56557.4739552767,0.0,1.0
2019-10-15,22.23,22.38,22.15,22.2,66538,19.0335189094768,19.1619502111602,18.9650222152456,19.0078326491401,77712.3634906804,0.0,1.0
2019-10-16,22.23,22.45,22.12,22.31,57932,19.0335189094768,19.2218848186124,18.939335954909,19.1020156037079,67661.07550185,0.0,1.0
2019-10-17,22.26,22.36,22.11,22.36,68323,19.0592051698135,19.1448260376024,18.9307738681301,19.1448260376024,79797.1356333787,0.0,1.0
2019-10-18,22.33,22.42,22.11,22.11,62992,19.1191397772657,19.1961985582757,18.9307738681301,18.9307738681301,73570.8497551015,0.0,1.0
2019-10-21,22.53,22.74,22.43,22.63,68021,19.2903815128435,19.4701853352003,19.2047606450546,19.3760023806325,79444.4178815051,0.0,1.0
2019-10-22,22.55,22.71,22.34,22.48,80872,19.3075056864013,19.4444990748636,19.1277018640446,19.2475710789491,94453.6093693577,0.0,1.0
2019-10-23,22.61,22.61,22.31,22.56,37720,19.3588782070747,19.3588782070747,19.1020156037079,19.3160677731802,44054.6807969651,0.0,1.0
2019-10-24,23.96,24.35,22.71,23.99,306581,20.5147599222251,20.8486813066019,19.4444990748636,20.5404461825618,358068.08307037,0.0,1.0
2019-10-25,24.1,24.28,23.86,24.1,139004,20.6346291371296,20.7887466991496,20.4291390544362,20.6346291371296,162348.272786356,0.0,1.0
2019-10-28,24.54,24.55,24.13,24.3,150745,21.0113609554008,21.0199230421797,20.6603153974662,20.8058708727074,176061.051345136,0.0,1.0
2019-10-29,24.55,24.74,24.42,24.53,97792,21.0199230421797,21.1826026909787,20.9086159140541,21.0027988686219,114215.146990902,0.0,1.0
2019-10-30,24.63,24.74,24.23,24.51,130615,21.0884197364108,21.1826026909787,20.7459362652552,20.9856746950641,152550.427685462,0.0,1.0
2019-10-31,24.28,24.48,23.92,24.48,98722,20.7887466991496,20.9599884347275,20.4805115751095,20.9599884347275,115301.330796341,0.0,1.0
2019-11-01,24.41,24.66,24.3,24.63,93319,20.9000538272752,21.1141059967475,20.8058708727074,21.0884197364108,108990.953268611,0.0,1.0
2019-11-04,24.61,24.69,24.45,24.53,99798,21.0712955628531,21.1397922570842,20.9343021743908,21.0027988686219,116558.033779839,0.0,1.0
2019-11-05,25.07,25.11,24.62,24.7,101185,21.4651515546821,21.4993999017977,21.079857649632,21.1483543438631,118177.965971392,0.0,1.0
2019-11-06,25.03,25.08,24.81,24.97,98791,21.4309032075665,21.473713641461,21.2425372984309,21.3795306868932,115381.918627068,0.0,1.0
2019-11-07,25.23,25.33,24.98,25.33,109613,21.6021449431444,21.6877658109333,21.3880927736721,21.6877658109333,128021.360715741,0.0,1.0
2019-11-08,25.45,25.47,24.78,25.29,124142,21.79051085228,21.8076350258378,21.2168510380942,21.6535174638177,144990.354811687,0.0,1.0
2019-11-11,25.1,25.36,24.95,25.36,62469,21.4908378150188,21.71345207127,21.3624065133354,21.71345207127,72960.0173569887,0.0,1.0
2019-11-12,25.36,25.4,25.04,25.12,68543,21.71345207127,21.7477004183855,21.4394652943454,21.5079619885765,80054.0823400418,0.0,1.0
2019-11-13,25.18,25.36,25.07,25.14,61034,21.5593345092499,21.71345207127,21.4651515546821,21.5250861621343,71284.0240657999,0.0,1.0
2019-11-14,25.21,25.27,25.09,25.2,59651,21.5850207695866,21.6363932902599,21.4822757282399,21.5764586828077,69668.7636325495,0.0,1.0
2019-11-15,25.23,25.38,25.16,25.38,82110,21.6021449431444,21.7305762448277,21.5422103356921,21.7305762448277,95899.5185641252,0.0,1.0
2019-11-18,25.0,25.1,24.76,25.04,35127,21.4052169472298,21.4908378150188,21.1997268645364,21.4394652943454,41026.2134770678,0.0,1.0
2019-11-19,25.1,25.28,24.85,25.18,69198,21.4908378150188,21.6449553770388,21.2767856455465,21.5593345092499,80819.0827621525,0.0,1.0
2019-11-20,24.9,25.04,24.7,24.92,100979,21.3195960794409,21.4394652943454,21.1483543438631,21.3367202529987,117937.37041879,0.0,1.0
2019-11-21,24.77,25.01,24.64,25.01,54174,21.2082889513153,21.4137790340087,21.0969818231897,21.4137790340087,63271.9585762141,0.0,1.0
2019-11-22,24.85,24.9,24.73,24.89,45951,21.2767856455465,21.3195960794409,21.1740406041998,21.311033992662,53667.9914448924,0.0,1.0
2019-11-25,25.17,25.23,24.79,24.88,67162,21.550772422471,21.6021449431444,21.2254131248731,21.3024719058831,78441.1577859432,0.0,1.0
2019-11-26,25.11,25.3,25.06,25.06,63338,21.4993999017977,21.6620795505966,21.4565894679032,21.4565894679032,73974.9568483079,0.0,1.0
2019-11-27,25.21,25.29,25.06,25.17,47420,21.5850207695866,21.6535174638177,21.4565894679032,21.550772422471,55383.6946816566,0.0,1.0
2019-11-29,25.19,25.35,25.04,25.06,52592,21.5678965960288,21.7048899844911,21.4394652943454,21.4565894679032,61424.2781673911,0.0,1.0
2019-12-02,24.94,25.37,24.89,25.27,70139,21.3538444265565,21.7220141580488,21.311033992662,21.6363932902599,81918.1139029252,0.0,1.0
2019-12-03,24.73,24.79,24.48,24.75,59943,21.1740406041998,21.2254131248731,20.9599884347275,21.1911647777575,70009.8019886659,0.0,1.0
2019-12-04,24.85,25.05,24.84,24.85,51298,21.2767856455465,21.4480273811243,21.2682235587676,21.2767856455465,59912.9643563816,0.0,1.0
2019-12-05,24.85,25.04,24.73,24.97,101832,21.2767856455465,21.4394652943454,21.1740406041998,21.3795306868932,118933.622876897,0.0,1.0
2019-12-06,25.1,25.32,25.01,25.17,74588,21.4908378150188,21.6792037241544,21.4137790340087,21.550772422471,87114.2770753985,0.0,1.0
2019-12-09,24.99,25.13,24.79,25.01,94980,21.396654860451,21.5165240753554,21.2254131248731,21.4137790340087,110930.900903917,0.0,1.0
2019-12-10,25.09,25.12,24.89,25.01,76549,21.4822757282399,21.5079619885765,21.311033992662,21.4137790340087,89404.6065834274,0.0,1.0
2019-12-11,25.13,25.19,25.01,25.19,61161,21.5165240753554,21.5678965960288,21.4137790340087,21.5678965960288,71432.3523919192,0.0,1.0
2019-12-12,25.45,25.75,25.05,25.19,103326,21.79051085228,22.0473734556467,21.4480273811243,21.5678965960288,120678.524603055,0.0,1.0
2019-12-13,25.48,25.48,25.14,25.31,124078,21.8161971126167,21.8161971126167,21.5250861621343,21.6706416373755,144915.60667884,0.0,1.0
2019-12-16,26.06,26.29,25.68,25.68,211068,22.3127981457924,22.5097261417069,21.9874388481945,21.9874388481945,246514.670372583,0.0,1.0
2019-12-17,26.45,26.48,26.07,26.17,119677,22.6467195301692,22.6724057905058,22.3213602325713,22.4069811003602,139775.504606002,0.0,1.0
2019-12-18,26.17,26.5,26.13,26.5,156369,22.4069811003602,22.6895299640636,22.3727327532446,22.6895299640636,182629.543519105,0.0,1.0
2019-12-19,26.17,26.3,25.83,25.83,105898,22.4069811003602,22.5182882284858,22.1158701498779,22.1158701498779,123682.465191862,0.0,1.0
2019-12-20,26.12,26.42,26.05,26.16,595166,22.3641706664657,22.6210332698325,22.3042360590135,22.3984190135813,695117.925535701,0.0,1.0
2019-12-23,25.81,26.15,25.58,26.09,163814,22.0987459763201,22.3898569268024,21.9018179804056,22.3384844061291,191324.8536605,0.0,1.0
2019-12-24,25.94,25.99,25.67,25.83,39274,22.2100531044457,22.2528635383401,21.9788767614156,22.1158701498779,45869.6588976673,0.0,1.0
2019-12-26,25.74,26.07,25.66,25.93,65504,22.0388113688678,22.3213602325713,21.9703146746367,22.2014910176668,76504.7139693641,0.0,1.0
2019-12-27,25.62,25.82,25.47,25.82,91511,21.9360663275211,22.107308063099,21.8076350258378,22.107308063099,106879.31851567,0.0,1.0
2019-12-30,25.69,25.85,25.19,25.7,100935,21.9960009349734,22.1329943234357,21.5678965960288,22.0045630217523,117885.981077457,0.0,1.0
2019-12-31,25.72,25.82,25.55,25.64,512724,22.0216871953101,22.107308063099,21.8761317200689,21.9531905010789,598830.651032427,0.0,1.0
2020-01-02,25.96,26.38,25.38,26.02,255512,22.2271772780035,22.5867849227169,21.7305762448277,22.2785497986768,298422.576876833,0.0,1.0
2020-01-03,25.77,25.85,25.43,25.64,119687,22.0644976292045,22.1329943234357,21.7733866787222,21.9531905010789,139787.18400176,0.0,1.0
2020-01-06,25.62,25.69,25.25,25.55,156178,21.9360663275211,21.9960009349734,21.6192691167021,21.8761317200689,182406.467060139,0.0,1.0
2020-01-07,25.65,25.71,25.41,25.51,95771,21.9617525878578,22.0131251085312,21.7562625051644,21.8418833729533,111854.741108329,0.0,1.0
2020-01-08,25.81,26.03,25.63,25.71,135282,22.0987459763201,22.2871118854557,21.9446284143,22.0131251085312,158001.201685446,0.0,1.0
2020-01-09,25.55,25.99,25.5,25.93,64346,21.8761317200689,22.2528635383401,21.8333212861744,22.2014910176668,75152.2399406554,0.0,1.0
2020-01-10,25.21,25.52,25.0,25.45,92254,21.6620795505966,21.9284518100446,21.4816338264544,21.8683032353306,107363.807549859,0.09,1.0
2020-01-13,25.39,25.4,25.09,25.24,72015,21.8167473141471,21.8253399676777,21.5589677082296,21.6878575111883,83809.965971157,0.0,1.0
2020-01-14,25.13,25.35,24.99,25.33,258526,21.5933383223519,21.7823767000247,21.4730411729238,21.7651913929636,300868.642125382,0.0,1.0
2020-01-15,25.0,25.13,24.73,24.99,126316,21.4816338264544,21.5933383223519,21.2496321811287,21.4730411729238,147004.647109806,0.0,1.0
2020-01-16,25.28,25.41,25.15,25.15,167360,21.7222281253107,21.8339326212082,21.6105236294131,21.6105236294131,194771.032492298,0.0,1.0
2020-01-17,25.5,25.67,25.26,25.48,98679,21.9112665029835,22.0573416130034,21.7050428182495,21.8940811959223,114841.125210967,0.0,1.0
2020-01-21,25.22,25.47,25.18,25.31,93892,21.6706722041272,21.8854885423917,21.6363015900049,21.7480060859024,109270.087134123,0.0,1.0
2020-01-22,25.28,25.41,25.07,25.29,125913,21.7222281253107,21.8339326212082,21.5417824011685,21.7308207788413,146535.641815265,0.0,1.0
2020-01-23,25.04,25.18,24.53,24.88,252254,21.5160044405767,21.6363015900049,21.077779110517,21.3785219840874,293569.383546321,0.0,1.0
2020-01-24,24.85,25.08,24.75,25.01,186630,21.3527440234957,21.550375054699,21.2668174881898,21.490226479985,217197.166551372,0.0,1.0
2020-01-27,24.42,24.67,24.38,24.49,144916,20.9832599216806,21.1980762599452,20.9488893075583,21.0434084963947,168651.045319395,0.0,1.0
2020-01-28,24.37,24.58,24.27,24.41,137540,20.9402966540277,21.1207423781699,20.8543701187219,20.9746672681501,160066.968265958,0.0,1.0
2020-01-29,24.15,24.6,24.07,24.37,153940,20.7512582763549,21.1379276852311,20.6825170481103,20.9402966540277,179153.039805595,0.0,1.0
2020-01-30,24.05,24.3,23.84,23.96,111123,20.6653317410491,20.8801480793137,20.4848860169069,20.5879978592739,129323.263884092,0.0,1.0
2020-01-31,23.61,24.0,23.34,23.79,133051,20.2872549857035,20.6223684733962,20.0552533403778,20.441922749254,154842.738074407,0.0,1.0
2020-02-03,23.87,23.97,23.75,23.78,102537,20.5106639774986,20.5965905128045,20.4075521351317,20.4333300957234,119331.007162182,0.0,1.0
2020-02-04,24.03,24.43,24.02,24.12,143008,20.648146433988,20.9918525752112,20.6395537804574,20.7254803157632,166430.543825637,0.0,1.0
2020-02-05,24.43,24.48,24.17,24.32,94190,20.9918525752112,21.0348158428641,20.7684435834161,20.8973333863748,109616.895019417,0.0,1.0
2020-02-06,24.2,24.58,24.17,24.58,59571,20.7942215440078,21.1207423781699,20.7684435834161,21.1207423781699,69327.8272980325,0.0,1.0
2020-02-07,23.94,24.17,23.89,24.06,61514,20.5708125522127,20.7684435834161,20.5278492845598,20.6739243945797,71589.0612615395,0.0,1.0
2020-02-10,23.82,23.95,23.65,23.88,61295,20.4677007098457,20.5794052057433,20.3216255998258,20.5192566310292,71334.1923793944,0.0,1.0
2020-02-11,24.02,24.21,23.9,23.9,60032,20.6395537804574,20.8028141975384,20.5364419380904,20.5364419380904,69864.3321138721,0.0,1.0
2020-02-12,24.04,24.23,23.87,24.23,124720,20.6567390875185,20.8199995045996,20.5106639774986,20.8199995045996,145147.246489242,0.0,1.0
2020-02-13,24.24,24.29,23.96,23.96,81066,20.8285921581302,20.8715554257831,20.5879978592739,20.5879978592739,94343.3826483068,0.0,1.0
2020-02-14,24.07,24.26,23.97,24.23,77045,20.6825170481103,20.8457774651913,20.5965905128045,20.8199995045996,89663.8037665458,0.0,1.0
2020-02-18,23.61,24.05,23.54,23.97,62277,20.2872549857035,20.6653317410491,20.2271064109894,20.5965905128045,72477.0291020726,0.0,1.0
2020-02-19,23.49,23.85,23.45,23.66,73403,20.1841431433365,20.4934786704375,20.1497725292142,20.3302182533564,85425.2993429266,0.0,1.0
2020-02-20,23.61,23.8,23.42,23.54,110896,20.2872549857035,20.4505154027846,20.1239945686225,20.2271064109894,129059.084723147,0.0,1.0
2020-02-21,23.43,23.6,23.25,23.6,84178,20.132587222153,20.2786623321729,19.9779194586026,20.2786623321729,97965.0811014384,0.0,1.0
2020-02-24,22.89,23.09,22.77,22.81,97027,19.6685839315016,19.8404370021133,19.5654720891347,19.599842703257,112918.552638804,0.0,1.0
2020-02-25,22.05,23.05,21.89,23.05,218732,18.9468010349328,19.8060663879909,18.8093185784435,19.8060663879909,254556.987805362,0.0,1.0
2020-02-26,21.89,22.39,21.89,22.2,115867,18.8093185784435,19.2389512549725,18.8093185784435,19.0756908378915,134844.259212387,0.0,1.0
2020-02-27,21.7,22.19,21.18,21.53,251907,18.6460581613624,19.0670981843609,18.1992401777722,18.4999830513425,293165.550203378,0.0,1.0
2020-02-28,21.01,21.32,20.59,21.09,275068,18.0531650677523,18.3195373272003,17.6922736194678,18.1219062959969,320119.971113715,0.0,1.0
2020-03-02,21.98,22.0,20.85,21.02,107590,18.8866524602187,18.9038377672799,17.915682611263,18.0617577212828,125211.61200912,0.0,1.0
2020-03-03,21.31,21.86,21.08,21.86,149063,18.3109446736697,18.7835406178517,18.1133136424663,18.7835406178517,173477.261092253,0.0,1.0
2020-03-04,21.3,21.51,20.89,21.5,151396,18.3023520201391,18.4827977442814,17.9500532253853,18.4742050907508,176192.371147252,0.0,1.0
2020-03-05,20.25,21.01,19.99,21.01,142751,17.4001233994281,18.0531650677523,17.1767144076329,18.0531650677523,166131.451119192,0.0,1.0
2020-03-06,19.93,19.99,19.35,19.61,176448,17.1251584864494,17.1767144076329,16.6267845816757,16.8501935734708,205347.509208898,0.0,1.0
2020-03-09,17.63,18.51,17.57,18.43,164528,15.1488481744156,15.9050016851068,15.0972922532321,15.8362604568622,191475.193797161,0.0,1.0
2020-03-10,17.71,18.7,17.5,18.19,299577,15.2175894026603,16.0682621021879,15.0371436785181,15.6300367721282,348643.174001823,0.0,1.0
2020-03-11,16.69,17.93,16.58,17.35,246062,14.3411387425409,15.4066277803331,14.2466195537045,14.9082538755593,286363.227755258,0.0,1.0
2020-03-12,14.51,15.96,14.5,15.74,415965,12.4679402728741,13.7138750348085,12.4593476193435,13.5248366571357,484093.76512105,0.0,1.0
2020-03-13,15.3,16.13,14.54,15.41,294712,13.1467599017901,13.8599501448284,12.4937182334659,13.2412790906265,342981.360706681,0.0,1.0
2020-03-16,12.78,13.79,12.5,13.71,192684,10.9814112120835,11.8492692186722,10.7408169132272,11.7805279904276,224242.720033138,0.0,1.0
2020-03-17,12.85,13.12,11.81,12.93,311658,11.0415597867976,11.2735614321233,10.1479238196171,11.1103010150422,362702.858774405,0.0,1.0
2020-03-18,9.59,12.35,9.2,12.35,496727,8.2403547358279,10.6119271102685,7.90524124813521,10.6119271102685,578083.357174963,0.0,1.0
2020-03-19,10.75,11.0,8.86,9.51,653332,9.23710254537538,9.45191888363993,7.61309102809543,8.17161350758325,760337.88360575,0.0,1.0
2020-03-20,10.77,11.44,10.67,10.82,401944,9.25428785243655,9.82999563898553,9.16836131713073,9.29725112008946,467776.33773951,0.0,1.0
2020-03-23,11.24,11.37,9.95,10.69,247926,9.65814256837389,9.76984706427145,8.54969026292884,9.18554662419189,288532.522715616,0.0,1.0
2020-03-24,12.83,12.86,11.38,11.66,305384,11.0243744797364,11.0501524403281,9.77843971780204,10.0190340166583,355401.272625645,0.0,1.0
2020-03-25,12.79,13.06,12.27,12.99,284895,10.9900038656141,11.2220055109398,10.5431858820238,11.1618569362257,331556.484834447,0.0,1.0
2020-03-26,13.97,13.97,12.82,12.93,278729,12.0039369822227,12.0039369822227,11.0157818262058,11.1103010150422,324380.587449485,0.0,1.0
2020-03-27,13.35,13.68,13.12,13.55,193967,11.4711924633266,11.7547500298358,11.2735614321233,11.6430455339383,225735.855995661,0.0,1.0
2020-03-30,13.48,13.57,12.83,13.4,182073,11.5828969592242,11.6602308409994,11.0243744797364,11.5141557309795,211893.798990023,0.0,1.0
2020-03-31,13.44,13.79,12.99,13.36,190968,11.5485263451019,11.8492692186722,11.1618569362257,11.4797851168572,222245.665230576,0.0,1.0
2020-04-01,12.41,12.9,12.24,12.69,263162,10.663483031452,11.0845230544505,10.5174079214321,10.9040773303082,306263.948689878,0.0,1.0
2020-04-02,12.64,12.89,11.94,11.94,144304,10.8611140626553,11.0759304009199,10.2596283155146,10.2596283155146,167938.808991209,0.0,1.0
2020-04-03,11.56,12.64,11.44,12.42,96746,9.93310748135251,10.8611140626553,9.82999563898553,10.6720756849825,112591.52909596,0.0,1.0
2020-04-06,12.22,12.84,11.91,12.07,194266,10.5002226143709,11.032967133267,10.2338503549229,10.3713328114122,226083.827665803,0.0,1.0
2020-04-07,13.15,13.55,12.71,12.71,222701,11.299339392715,11.6430455339383,10.9212626373694,10.9212626373694,259176.049874924,0.0,1.0
2020-04-08,14.1,14.13,13.09,13.46,182936,12.1156414781203,12.141419438712,11.2477834715315,11.565711652163,212898.145315553,0.0,1.0
2020-04-09,15.45,15.59,14.43,14.63,269196,13.2756497047488,13.395946854177,12.3991990446295,12.5710521152411,313286.226474646,0.0,1.0
2020-04-13,14.21,15.25,14.05,15.14,153354,12.2101606669567,13.1037966341372,12.0726782104674,13.0092774453008,178471.061883508,0.0,1.0
2020-04-14,13.86,14.67,13.46,14.1,172235,11.9094177933863,12.6054227293634,11.565711652163,12.1156414781203,200444.483635941,0.0,1.0
2020-04-15,13.12,13.41,12.71,12.76,158659,11.2735614321233,11.5227483845101,10.9212626373694,10.9642259050223,184644.94051264,0.0,1.0
2020-04-16,12.46,13.08,12.02,13.08,149486,10.7064462991049,11.2391908180009,10.3283695437593,11.2391908180009,173969.542083793,0.0,1.0
2020-04-17,13.59,13.65,13.06,13.06,118784,11.6774161480606,11.7289720692441,11.2220055109398,11.2220055109398,138239.019619773,0.0,1.0
2020-04-20,13.46,13.8,13.04,13.25,96645,11.565711652163,11.8578618722028,11.2048202038786,11.3852659280208,112473.986826113,0.0,1.0
2020-04-21,13.2,13.47,12.82,12.85,110021,11.3423026603679,11.5743043056936,11.0157818262058,11.0415597867976,128040.772979417,0.0,1.0
2020-04-22,13.4,14.21,13.2,13.6,101218,11.5141557309795,12.2101606669567,11.3423026603679,11.6860088015912,117795.974945062,0.0,1.0
2020-04-23,13.7,14.11,13.45,13.45,92470,11.771935336897,12.1242341316509,11.5571189986325,11.5571189986325,107615.185077455,0.0,1.0
2020-04-24,13.53,13.79,13.32,13.75,195482,11.7031941086523,11.928089191302,11.5215480803584,11.8934899478174,225995.692752342,0.09,1.0
2020-04-27,14.65,14.84,13.62,13.78,207295,12.67197292622,12.8363193327717,11.7810424064926,11.9194393804308,239652.638754957,0.0,1.0
2020-04-28,14.92,15.42,14.53,15.31,126375,12.9055178197408,13.3380083632978,12.5681751957663,13.2428604437153,146101.460347127,0.0,1.0
2020-04-29,16.33,16.62,15.05,15.46,147044,14.1251411525715,14.3759856678346,13.0179653610656,13.3726076067824,169996.780496799,0.0,1.0
2020-04-30,14.94,16.25,14.5,15.58,151484,12.9228174414831,14.0559426656024,12.5422257631529,13.476405337236,175129.840706027,0.0,1.0
2020-05-01,14.29,14.67,13.53,14.57,170014,12.360579734859,12.6892725479623,11.7031941086523,12.6027744392509,196552.274417063,0.0,1.0
2020-05-04,13.92,14.38,13.7,14.38,146595,12.0405367326268,12.4384280326992,11.8502408934617,12.4384280326992,169477.694002667,0.0,1.0
2020-05-05,14.2,14.79,14.13,14.27,216700,12.2827314370187,12.793070278416,12.2221827609207,12.3432801131167,250525.708860316,0.0,1.0
2020-05-06,13.58,14.24,13.4,14.24,139927,11.746443163008,12.3173306805033,11.5907465673275,12.3173306805033,161768.854931691,0.0,1.0
2020-05-07,13.71,14.38,13.59,13.7,108491,11.8588907043329,12.4384280326992,11.7550929738792,11.8502408934617,125425.86377464,0.0,1.0
2020-05-08,14.74,14.86,14.1,14.14,127086,12.7498212240603,12.853618954514,12.1962333283073,12.2308325717919,146923.443637388,0.0,1.0
2020-05-11,13.69,14.37,13.56,14.36,146084,11.8415910825906,12.4297782218281,11.7291435412658,12.421128410957,168886.929640749,0.0,1.0
2020-05-12,12.77,13.78,12.76,13.67,114696,11.0458084824457,11.9194393804308,11.0371586715746,11.8242914608483,132599.431026501,0.0,1.0
2020-05-13,11.91,12.73,11.71,12.54,273165,10.3019247475277,11.0112092389612,10.1289285301049,10.8468628324095,315804.592804928,0.0,1.0
2020-05-14,11.7,11.76,10.81,11.53,271834,10.1202787192337,10.1721775844606,9.35044555170228,9.97323193442436,314265.830836803,0.0,1.0
2020-05-15,11.48,11.67,11.31,11.67,143560,9.92998288006866,10.0943292866203,9.78293609525928,10.0943292866203,165968.946765053,0.0,1.0
2020-05-18,13.45,13.58,12.17,12.17,236025,11.6339956216832,11.746443163008,10.5268198301773,10.5268198301773,272867.237811519,0.0,1.0
2020-05-19,12.59,13.39,12.59,13.27,111549,10.8901118867652,11.5820967564564,10.8901118867652,11.4782990260027,128961.201189014,0.0,1.0
2020-05-20,13.54,13.59,12.97,12.99,136367,11.7118439195235,11.7550929738792,11.2188046998685,11.2361043216108,157653.158007174,0.0,1.0
2020-05-21,13.5,13.81,13.45,13.51,80484,11.6772446760389,11.9453888130443,11.6339956216832,11.6858944869101,93047.1211440411,0.0,1.0
2020-05-22,13.55,13.64,13.29,13.57,80003,11.7204937303946,11.7983420282349,11.495598647745,11.7377933521369,92491.0396213746,0.0,1.0
2020-05-26,14.98,15.18,14.35,14.35,172830,12.9574166849676,13.1304129023904,12.4124786000858,12.4124786000858,199807.836928143,0.0,1.0
2020-05-27,16.02,16.14,15.11,15.15,322481,13.8569970155662,13.9607947460199,13.0698642262925,13.104463469777,372818.5561559,0.0,1.0
2020-05-28,15.03,16.48,14.9,16.37,135832,13.0006657393233,14.2548883156386,12.8882181979985,14.1597403960561,157034.647373856,0.0,1.0
2020-05-29,14.66,14.97,14.43,14.75,113376,12.6806227370912,12.9487668740965,12.4816770870549,12.7584710349314,131073.386099433,0.0,1.0
2020-06-01,14.56,15.05,14.54,14.78,130780,12.5941246283798,13.0179653610656,12.5768250066375,12.7844204675448,151194.057243895,0.0,1.0
2020-06-02,14.59,14.9,14.49,14.78,80068,12.6200740609932,12.8882181979985,12.5335759522818,12.7844204675448,92566.185773086,0.0,1.0
2020-06-03,15.19,15.56,15.09,15.09,176163,13.1390627132616,13.4591057154938,13.0525646045502,13.0525646045502,203661.100368988,0.0,1.0
2020-06-04,15.67,15.68,15.0,15.06,100848,13.5542536350763,13.5629034459474,12.9747163067099,13.0266151719368,116589.832427989,0.0,1.0
2020-06-05,16.9,17.62,16.5,16.5,348468,14.6181803722265,15.2409667549486,14.2721879373809,14.2721879373809,402861.987610229,0.0,1.0
2020-06-08,17.75,17.82,17.01,17.55,314011,15.3534142962734,15.4139629723714,14.713328291809,15.1804180788506,363026.434540547,0.0,1.0
2020-06-09,17.6,17.89,16.91,17.32,145765,15.2236671332063,15.4745116484694,14.6268301830976,14.9814724288144,168518.135450041,0.0,1.0
2020-06-10,15.94,17.41,15.93,17.41,134083,13.7877985285971,15.0593207266546,13.7791487177259,15.0593207266546,155012.63784549,0.0,1.0
2020-06-11,14.25,15.05,14.06,15.05,153892,12.3259804913744,13.0179653610656,12.1616340848228,13.0179653610656,177913.716603285,0.0,1.0
2020-06-12,14.82,15.2,14.23,15.16,248717,12.8190197110294,13.1477125241327,12.3086808696321,13.1131132806482,287540.391004205,0.0,1.0
2020-06-15,15.12,15.21,14.08,14.08,133245,13.0785140371636,13.1563623350039,12.178933706565,12.178933706565,154043.83053573,0.0,1.0
2020-06-16,15.58,16.52,15.2,15.92,213983,13.476405337236,14.2894875591232,13.1477125241327,13.7704989068548,247384.599718768,0.0,1.0
2020-06-17,14.75,15.88,14.65,15.63,127182,12.7584710349314,13.7358996633702,12.67197292622,13.5196543915917,147034.428722994,0.0,1.0
2020-06-18,14.82,15.11,14.52,14.52,115690,12.8190197110294,13.0698642262925,12.5595253848952,12.5595253848952,133748.589100369,0.0,1.0
2020-06-19,14.85,15.12,14.42,15.02,333518,12.8449691436428,13.0785140371636,12.4730272761838,12.9920159284522,385578.372716543,0.0,1.0
2020-06-22,15.06,15.12,14.48,14.66,165662,13.0266151719368,13.0785140371636,12.5249261414106,12.6806227370912,191520.950536306,0.0,1.0
2020-06-23,14.86,15.62,14.72,15.4,186420,12.853618954514,13.5110045807206,12.732521602318,13.3207087415555,215519.16310909,0.0,1.0
2020-06-24,14.77,15.13,14.23,14.52,442867,12.7757706566737,13.0871638480347,12.3086808696321,12.5595253848952,511996.165693777,0.0,1.0
2020-06-25,15.14,15.26,14.62,14.64,191380,13.0958136589059,13.1996113893596,12.6460234936066,12.6633231153489,221253.392532013,0.0,1.0
2020-06-26,14.52,14.81,14.23,14.81,754853,12.5595253848952,12.8103699001583,12.3086808696321,12.8103699001583,872681.508584845,0.0,1.0
2020-06-29,15.595,15.74,14.76,14.84,217391,13.4893800535427,13.6148023111743,12.7671208458026,12.8363193327717,251324.570257744,0.0,1.0
2020-06-30,16.12,16.19,15.45,15.45,170483,13.9434951242776,14.0040438003756,13.3639577959112,13.3639577959112,197094.482804029,0.0,1.0
2020-07-01,14.93,16.05,14.73,16.05,180209,12.9141676306119,13.8829464481796,12.7411714131891,13.8829464481796,208338.659289381,0.0,1.0
2020-07-02,14.99,15.84,14.88,15.44,248312,12.9660664958388,13.7013004198857,12.8709185762562,13.3553079850401,287072.172674308,0.0,1.0
2020-07-06,14.78,15.66,14.46,15.5,193641,12.7844204675448,13.5456038242052,12.5076265196684,13.4072068502669,223867.322516938,0.0,1.0
2020-07-07,14.21,14.49,14.2,14.49,193691,12.2913812478899,12.5335759522818,12.2827314370187,12.5335759522818,223925.127249023,0.0,1.0
2020-07-08,13.92,14.32,13.53,14.14,257512,12.0405367326268,12.3865291674724,11.7031941086523,12.2308325717919,297708.243378116,0.0,1.0
2020-07-09,13.21,13.89,13.12,13.89,232513,11.4264001607759,12.0145873000134,11.3485518629356,12.0145873000134,268807.033429804,0.0,1.0
2020-07-10,13.87,13.89,13.15,13.18,174878,11.9972876782711,12.0145873000134,11.374501295549,11.4004507281624,202175.518754381,0.0,1.0
2020-07-13,14.02,14.32,13.33,14.12,235833,12.1270348413382,12.3865291674724,11.5301978912295,12.2135329500496,272645.267640309,0.0,1.0
2020-07-14,13.65,14.03,13.54,14.03,153474,11.806991839106,12.1356846522093,11.7118439195235,12.1356846522093,177430.469043046,0.0,1.0
2020-07-15,14.73,14.89,14.0,14.16,373088,12.7411714131891,12.8795683871274,12.1097352195959,12.2481321935342,431325.03768933,0.0,1.0
2020-07-16,14.41,14.73,14.16,14.58,145691,12.4643774653127,12.7411714131891,12.2481321935342,12.611424250122,168432.584446554,0.0,1.0
2020-07-17,13.93,15.0,13.85,14.31,178658,12.0491865434979,12.9747163067099,11.9799880565288,12.3778793566013,206545.556500076,0.0,1.0
2020-07-20,13.3,13.85,13.24,13.81,149396,11.5042484586161,11.9799880565288,11.4523495933893,11.9453888130443,172715.91509412,0.0,1.0
2020-07-21,14.27,14.38,13.57,13.57,117564,12.3432801131167,12.4384280326992,11.7377933521369,11.7377933521369,135915.110458949,0.0,1.0
2020-07-22,14.02,14.2299,13.87,14.07,112317,12.1270348413382,12.3085943715234,11.9972876782711,12.1702838956939,129849.081873854,0.0,1.0
2020-07-23,14.22,14.48,13.92,13.95,89822,12.300031058761,12.5249261414106,12.0405367326268,12.0664861652402,103842.732908405,0.0,1.0
2020-07-24,14.0,14.29,13.97,14.23,58196,12.1097352195959,12.360579734859,12.0837857869825,12.3086808696321,67280.0837694276,0.0,1.0
2020-07-27,13.51,13.91,13.44,13.91,95612,11.6858944869101,12.0318869217557,11.6253458108121,12.0318869217557,110536.520883952,0.0,1.0
2020-07-28,13.54,13.78,13.39,13.39,100297,11.7118439195235,11.9194393804308,11.5820967564564,11.5820967564564,115952.824280402,0.0,1.0
2020-07-29,14.03,14.06,13.45,13.52,81840,12.1356846522093,12.1616340848228,11.6339956216832,11.6945442977812,94614.7854782109,0.0,1.0
2020-07-30,14.19,14.59,13.58,14.06,155496,12.2740816261476,12.6200740609932,11.746443163008,12.1616340848228,179768.0924086,0.0,1.0
2020-07-31,13.79,14.18,13.53,14.13,131155,11.928089191302,12.2654318152764,11.7031941086523,12.2221827609207,151627.592734539,0.0,1.0
2020-08-03,13.69,13.85,13.48,13.82,103417,11.8415910825906,11.9799880565288,11.6599450542966,11.9540386239154,119559.839562562,0.0,1.0
2020-08-04,13.885,13.915,13.48,13.72,123093,12.0102623945778,12.0362118271912,11.6599450542966,11.867540515204,142307.157733008,0.0,1.0
2020-08-05,14.19,14.22,13.8005,14.08,69833,12.2740816261476,12.300031058761,11.9371714927167,12.178933706565,80733.5571151011,0.0,1.0
2020-08-06,14.22,14.32,13.92,14.14,86018,12.300031058761,12.3865291674724,12.0405367326268,12.2308325717919,99444.9488913089,0.0,1.0
2020-08-07,14.8,14.93,14.0,14.08,136749,12.8017200892871,12.9141676306119,12.1097352195959,12.178933706565,158094.786160311,0.0,1.0
2020-08-10,15.25,15.63,15.04,15.04,111385,13.1909615784884,13.5196543915917,13.0093155501945,13.0093155501945,128771.601667773,0.0,1.0
2020-08-11,15.64,15.98,15.53,15.59,84897,13.5283042024629,13.8223977720816,13.4331562828803,13.4850551481072,98148.9667979427,0.0,1.0
2020-08-12,15.45,16.12,15.18,16.0,81742,13.3639577959112,13.9434951242776,13.1304129023904,13.8396973938239,94501.4882033223,0.0,1.0
2020-08-13,15.21,15.9108,15.09,15.24,72077,13.1563623350039,13.7625410808533,13.0525646045502,13.1823117676173,83327.8334911164,0.0,1.0
2020-08-14,15.37,15.48,14.9,14.93,75641,13.3726076067824,13.4683126709818,12.9636859688391,12.9897873499844,86939.0775670666,0.09,1.0
2020-08-17,15.31,15.53,15.145,15.28,97180,13.3204048444917,13.5118149728907,13.1768472481925,13.2943034633464,111695.238798635,0.0,1.0
2020-08-18,14.83,15.3,14.76,15.3,110471,12.9027827461667,13.31170438411,12.8418795234943,13.31170438411,126971.44191525,0.0,1.0
2020-08-19,14.76,15.08,14.69,14.86,70749,12.8418795234943,13.120294255711,12.7809763008219,12.928884127312,81316.3865997597,0.0,1.0
2020-08-20,14.52,14.59,14.38,14.5,81120,12.6330684743318,12.6939716970042,12.511262028987,12.6156675535683,93236.4454758724,0.0,1.0
2020-08-21,14.5,14.58,14.26,14.32,123230,12.6156675535683,12.6852712366224,12.4068565044058,12.4590592666964,141636.183135993,0.0,1.0
2020-08-24,15.11,15.22,14.45,14.59,73970,13.1463956368563,13.2421007010558,12.5721652516594,12.6939716970042,85018.4895445055,0.0,1.0
2020-08-25,15.28,15.32,15.01,15.3,52533,13.2943034633464,13.3291053048735,13.0593910330386,13.31170438411,60379.5634884617,0.0,1.0
2020-08-26,14.81,15.2,14.77,15.2,63127,12.8853818254032,13.2246997802922,12.8505799838761,13.2246997802922,72555.9306404756,0.0,1.0
2020-08-27,15.17,15.33,14.88,14.88,48663,13.1985983991469,13.3378057652553,12.9462850480756,12.9462850480756,55931.5230053303,0.0,1.0
2020-08-28,15.33,15.37,15.11,15.37,70892,13.3378057652553,13.3726076067824,13.1463956368563,13.3726076067824,81480.7457183868,0.0,1.0
2020-08-31,15.12,15.34,15.055,15.21,154424,13.1550960972381,13.346506225637,13.0985431047566,13.233400240674,177489.458286071,0.0,1.0
2020-09-01,15.39,15.4,14.93,15.16,121583,13.3900085275459,13.3987089879277,12.9897873499844,13.1898979387652,139743.179860614,0.0,1.0
2020-09-02,15.27,15.45,15.13,15.31,132355,13.2856030029646,13.4422112898365,13.1637965576198,13.3204048444917,152124.133887563,0.0,1.0
2020-09-03,15.55,15.78,15.28,15.38,106496,13.5292158936542,13.729326482435,13.2943034633464,13.3813080671641,122402.718163197,0.0,1.0
2020-09-04,15.76,16.05,15.59,15.95,89363,13.7119255616714,13.9642389127428,13.5640177351813,13.8772343089251,102710.656768496,0.0,1.0
2020-09-08,15.33,15.6,15.17,15.6,88497,13.3378057652553,13.5727181955631,13.1985983991469,13.5727181955631,101715.307141004,0.0,1.0
2020-09-09,15.16,15.58,15.1,15.47,92252,13.1898979387652,13.5553172747996,13.1376951764745,13.4596122106001,106031.170710554,0.0,1.0
2020-09-10,14.86,15.2951,14.71,15.22,73167,12.928884127312,13.3074411585229,12.7983772215855,13.2421007010558,84095.5498783675,0.0,1.0
2020-09-11,14.75,15.0,14.59,14.91,67412,12.8331790631125,13.0506905726568,12.6939716970042,12.9723864292209,77480.9573769666,0.0,1.0
2020-09-14,15.045,15.18,14.73,14.83,110273,13.0898426443748,13.2072988595287,12.815778142349,12.9027827461667,126743.867750997,0.0,1.0
2020-09-15,14.66,15.08,14.62,15.06,51909,12.7548749196766,13.120294255711,12.7200730781495,13.1028933349474,59662.3600617241,0.0,1.0
2020-09-16,14.94,15.19,14.5,14.66,178843,12.9984878103662,13.2159993199105,12.6156675535683,12.7548749196766,205555.789179505,0.0,1.0
2020-09-17,15.07,15.12,14.71,14.71,105133,13.1115937953292,13.1550960972381,12.7983772215855,12.7983772215855,120836.13439614,0.0,1.0
2020-09-18,14.67,15.2,14.59,15.2,282982,12.7635753800584,13.2246997802922,12.6939716970042,13.2246997802922,325249.455296515,0.0,1.0
2020-09-21,14.15,14.46,13.77,14.25,228629,12.3111514402063,12.5808657120412,11.980533945699,12.398156044024,262778.048480069,0.0,1.0
2020-09-22,14.1,14.35,13.83,14.11,261837,12.2676491382974,12.4851606478417,12.0327367079896,12.2763495986792,300946.143664522,0.0,1.0
2020-09-23,13.84,14.55,13.72,14.27,199362,12.0414371683714,12.6591698554771,11.9370316437901,12.4155569647875,229139.598655829,0.0,1.0
2020-09-24,14.1,14.35,13.85,13.92,151306,12.2676491382974,12.4851606478417,12.0501376287531,12.1110408514255,173905.739881316,0.0,1.0
2020-09-25,13.81,14.1,13.72,13.9,152499,12.015335787226,12.2676491382974,11.9370316437901,12.093639930662,175276.931689166,0.0,1.0
2020-09-28,14.365,14.56,13.74,13.88,132596,12.4982113384144,12.6678703158589,11.9544325645536,12.0762390098984,152401.13072385,0.0,1.0
2020-09-29,14.25,14.28,13.98,14.28,106260,12.398156044024,12.4242574251693,12.1632436137162,12.4242574251693,122131.468149238,0.0,1.0
2020-09-30,14.07,14.56,13.95,14.33,122633,12.2415477571521,12.6678703158589,12.1371422325708,12.4677597270782,140950.012549836,0.0,1.0
2020-10-01,14.4,14.41,13.97,14.02,98036,12.5286629497505,12.5373634101323,12.1545431533344,12.1980454552432,112679.094781468,0.0,1.0
2020-10-02,14.84,14.89,14.12,14.12,74821,12.9114832065485,12.9549855084573,12.285050059061,12.285050059061,85996.5987050079,0.0,1.0
2020-10-05,15.22,15.28,14.935,15.0,114110,13.2421007010558,13.2943034633464,12.9941375801753,13.0506905726568,131153.979206753,0.0,1.0
2020-10-06,15.01,15.67,15.0,15.46,152172,13.0593910330386,13.6336214182355,13.0506905726568,13.4509117502183,174901.089508807,0.0,1.0
2020-10-07,15.62,15.69,15.18,15.29,144757,13.5901191163266,13.651022338999,13.2072988595287,13.3030039237282,166378.551993971,0.0,1.0
2020-10-08,16.14,16.2,15.64,15.84,117590,14.0425430561787,14.0947458184694,13.6075200370902,13.7815292447256,135153.767548174,0.0,1.0
2020-10-09,15.91,16.31,15.85,16.31,77886,13.842432467398,14.1904508826689,13.7902297051074,14.1904508826689,89519.4007930695,0.0,1.0
2020-10-12,16.11,16.2,15.8,15.88,55242,14.0164416750334,14.0947458184694,13.7467274031985,13.8163310862527,63493.1918266538,0.0,1.0
2020-10-13,15.45,16.0,15.3,16.0,55585,13.4422112898365,13.9207366108339,13.31170438411,13.9207366108339,63887.4238384662,0.0,1.0
2020-10-14,15.04,16.045,15.03,15.41,96470,13.0854924141839,13.9598886825519,13.0767919538021,13.4074094483094,110879.190027828,0.0,1.0
2020-10-15,15.61,15.61,14.615,14.77,77575,13.5814186559449,13.5814186559449,12.7157228479586,12.8505799838761,89161.9484441665,0.0,1.0
2020-10-16,15.61,15.7,15.29,15.54,55551,13.5814186559449,13.6597227993808,13.3030039237282,13.5205154332725,63848.3454466245,0.0,1.0
2020-10-19,15.6,15.94,15.54,15.66,49774,13.5727181955631,13.8685338485433,13.5205154332725,13.6249209578537,57208.4669269733,0.0,1.0
2020-10-20,15.76,16.0,15.62,15.82,85014,13.7119255616714,13.9207366108339,13.5901191163266,13.7641283239621,97712.0707061864,0.0,1.0
2020-10-21,15.86,16.2,15.55,15.7,49465,13.7989301654891,14.0947458184694,13.5292158936542,13.6597227993808,56853.3133070025,0.0,1.0
2020-10-22,16.65,16.7,15.39,15.92,116848,14.4862665356491,14.5297688375579,13.3900085275459,13.8511329277798,134300.939114457,0.0,1.0
2020-10-23,16.49,17.03,16.41,16.78,99316,14.3470591695407,14.8168840301564,14.2774554864866,14.5993725206121,114150.281297852,0.0,1.0
2020-10-26,16.52,16.54,16.11,16.38,93733,14.373160550686,14.3905614714496,14.0164416750334,14.2513541053412,107733.37948459,0.0,1.0
2020-10-27,15.42,16.5399,15.23,16.4,114592,13.4161099086912,14.3904744668458,13.2508011614376,14.2687550261048,131707.972879329,0.0,1.0
2020-10-28,15.0,15.3,14.755,14.99,81346,13.0506905726568,13.31170438411,12.8375292933034,13.0419901122751,93496.2018451717,0.0,1.0
2020-10-29,15.32,15.5,14.9,15.05,66246,13.3291053048735,13.4857135917454,12.9636859688391,13.0941928745657,76140.7984096973,0.0,1.0
2020-10-30,15.43,15.73,15.17,15.17,112092,13.424810369073,13.6858241805261,13.1985983991469,13.1985983991469,128834.561714515,0.0,1.0
2020-11-02,16.12,16.2439,15.56,15.71,132115,14.0251421354152,14.1329408395453,13.537916354036,13.6684232597626,151848.286415741,0.0,1.0
2020-11-03,16.34,16.65,16.22,16.54,123284,14.2165522638142,14.4862665356491,14.1121467392329,14.3905614714496,141698.248817153,0.0,1.0
2020-11-04,14.69,15.93,14.6,15.93,272677,12.7809763008219,13.8598333881615,12.702672157386,13.8598333881615,313405.254475154,0.0,1.0
2020-11-05,15.42,15.58,14.62,14.62,85786,13.4161099086912,13.5553172747996,12.7200730781495,12.7200730781495,98599.3800738807,0.0,1.0
2020-11-06,14.87,15.834,14.81,15.42,76102,12.9375845876938,13.7763089684965,12.8853818254032,13.4161099086912,87468.9345858585,0.0,1.0
2020-11-09,17.54,18.07,16.07,16.1,189153,15.2606075096267,15.7217319098606,13.9816398335063,14.0077412146517,217405.736823197,0.0,1.0
2020-11-10,18.36,18.41,17.7,17.86,139116,15.974045260932,16.0175475628408,15.399814875735,15.5390222418434,159894.987041684,0.0,1.0
2020-11-11,17.32,18.41,17.13,18.41,219265,15.0691973812277,16.0175475628408,14.9038886339741,16.0175475628408,252015.399621144,0.0,1.0
2020-11-12,16.92,17.29,16.63,17.04,152830,14.7211789659569,15.0430960000824,14.4688656148855,14.8255844905381,175657.371327386,0.0,1.0
2020-11-13,17.36,17.51,17.03,17.1,120668,15.1823033661908,15.3134868630185,14.8936996731699,14.9549186383561,137976.19698898,0.09,1.0
2020-11-16,17.86,18.44,17.6,18.06,215577,15.6195816889497,16.1268245433501,15.3921969611151,15.7944930180533,246498.612874113,0.0,1.0
2020-11-17,17.75,17.75,17.17,17.57,125126,15.5233804579428,15.5233804579428,15.0161376035424,15.3659602617495,143073.63695796,0.0,1.0
2020-11-18,17.42,18.03,17.41,17.89,99969,15.2347767649218,15.7682563186878,15.2260311984667,15.6458183883153,114308.204634132,0.0,1.0
2020-11-19,17.61,17.63,16.96,17.34,111829,15.4009425275702,15.4184336604806,14.8324807079836,15.1648122332804,127869.361662419,0.0,1.0
2020-11-20,17.65,17.745,17.27,17.27,140848,15.435924793391,15.5190076747152,15.1035932680942,15.1035932680942,161050.745794278,0.0,1.0
2020-11-23,17.9,18.08,17.77,17.87,99596,15.6545639547704,15.8119841509637,15.5408715908531,15.6283272554049,113881.702815283,0.0,1.0
2020-11-24,19.19,19.48,18.32,18.5,175970,16.7827420274885,17.0363634546887,16.021877745888,16.1792979420812,201210.522956798,0.0,1.0
2020-11-25,18.9,19.03,18.38,18.93,110008,16.5291206002883,16.6428129642057,16.074351144619,16.5553572996539,125787.163774686,0.0,1.0
2020-11-27,18.43,18.87,18.13,18.79,65336,16.1180789768949,16.5028839009228,15.8557119832396,16.4329193692814,74707.5679258133,0.0,1.0
2020-11-30,17.73,18.595,17.6,18.28,138591,15.5058893250324,16.2623808234054,15.3921969611151,15.9868954800672,158470.009587461,0.0,1.0
2020-12-01,18.05,18.52,17.83,18.32,124491,15.7857474515981,16.1967890749915,15.5933449895842,16.021877745888,142347.554773057,0.0,1.0
2020-12-02,18.34,18.49,17.94,17.94,86515,16.0393688787983,16.170552375626,15.6895462205912,15.6895462205912,98924.409806259,0.0,1.0
2020-12-03,18.64,18.87,17.85,18.41,99878,16.3017358724537,16.5028839009228,15.6108361224945,16.1005878439846,114204.15191157,0.0,1.0
2020-12-04,19.41,19.4316,18.74,18.87,120881,16.9751444895025,16.9940349130457,16.3891915370055,16.5028839009228,138219.748965964,0.0,1.0
2020-12-07,19.61,19.63,19.07,19.5,104091,17.150055818606,17.1675469515164,16.6777952300264,17.0538545875991,119021.449935194,0.0,1.0
2020-12-08,19.81,19.96,19.245,19.45,120592,17.3249671477096,17.4561506445373,16.830842642992,17.0101267553232,137889.295814095,0.0,1.0
2020-12-09,20.1,20.2,19.9,20.1,164858,17.5785885749098,17.6660442394616,17.4036772458062,17.5785885749098,188504.656439233,0.0,1.0
2020-12-10,20.24,20.275,19.9,19.95,146969,17.7010265052823,17.7316359878755,17.4036772458062,17.4474050780821,168049.720682149,0.0,1.0
2020-12-11,20.27,20.44,20.0,20.1,135072,17.7272632046479,17.8759378343859,17.491132910358,17.5785885749098,154446.25650293,0.0,1.0
2020-12-14,20.21,20.94,20.16,20.94,84747,17.6747898059168,18.3132161571449,17.6310619736409,18.3132161571449,96902.8140536441,0.0,1.0
2020-12-15,20.86,20.92,20.235,20.27,91575,18.2432516255034,18.2957250242345,17.6966537220547,17.7272632046479,104710.198555258,0.0,1.0
2020-12-16,20.86,21.08,20.61,21.03,116964,18.2432516255034,18.4356540875174,18.024612464124,18.3919262552415,133740.908149792,0.0,1.0
2020-12-17,20.77,21.35,20.61,20.73,141254,18.1645415274068,18.6717843818072,18.024612464124,18.1295592615861,161514.981018012,0.0,1.0
2020-12-18,20.09,21.0,20.03,20.85,411903,17.5698430084546,18.3656895558759,17.5173696097236,18.2345060590483,470984.929462262,0.0,1.0
2020-12-21,19.54,20.09,19.0957,19.95,130526,17.0888368534198,17.5698430084546,16.7002713358162,17.4474050780821,149248.194120924,0.0,1.0
2020-12-22,18.89,19.58,18.81,19.58,83395,16.5203750338332,17.1238191192405,16.4504105021917,17.1238191192405,95356.8878898797,0.0,1.0
2020-12-23,19.56,19.59,18.91,18.96,62422,17.1063279863302,17.1325646856957,16.5378661667435,16.5815939990194,71375.593930836,0.0,1.0
2020-12-24,19.58,19.64,19.21,19.56,30988,17.1238191192405,17.1762925179716,16.8002331603989,17.1063279863302,35432.810623318,0.0,1.0
2020-12-28,19.83,20.0961,19.46,19.82,70127,17.34245828062,17.5751778039923,17.0188723217784,17.3337127141648,80185.7722531759,0.0,1.0
2020-12-29,19.52,19.93,19.37,19.8,89131,17.0713457205094,17.4299139451718,16.9401622236818,17.3162215812545,101915.639720762,0.0,1.0
2020-12-30,19.83,19.98,19.27,19.27,73630,17.34245828062,17.4736417774477,16.85270655913,16.85270655913,84191.2303535206,0.0,1.0
2020-12-31,19.79,19.93,19.49,19.78,78266,17.3074760147993,17.4299139451718,17.0451090211439,17.2987304483441,89492.202021576,0.0,1.0
2021-01-04,19.63,20.11,19.25,19.99,99014,17.1675469515164,17.587334141365,16.8352154262196,17.4823873439029,113216.222765496,0.0,1.0
2021-01-05,19.91,20.25,19.53,19.53,108525,17.4124228122614,17.7097720717375,17.0800912869646,17.0800912869646,124091.447427894,0.0,1.0
2021-01-06,21.26,21.61,20.23,20.48,396748,18.5930742837106,18.8991691096419,17.6922809388271,17.9109201002066,453656.149128054,0.0,1.0
2021-01-07,21.8,22.0,21.33,21.45,124397,19.0653348722903,19.2402462013938,18.6542932488968,18.759240046359,142240.07174096,0.0,1.0
2021-01-08,20.85,21.97,20.49,21.73,88175,18.2345060590483,19.2140095020283,17.9196656666618,19.004115907104,100822.514415614,0.0,1.0
2021-01-11,21.1,21.26,20.45,20.45,65276,18.4531452204277,18.5930742837106,17.8846834008411,17.8846834008411,74638.9617351137,0.0,1.0
2021-01-12,21.5,21.73,20.22,21.32,68877,18.8029678786349,19.004115907104,17.683535372372,18.6455476824417,78756.476613601,0.0,1.0
2021-01-13,21.47,21.7,20.67,21.18,129723,18.7767311792693,18.9778792077385,18.077085862855,18.5231097520692,148330.014602062,0.0,1.0
2021-01-14,22.12,22.26,21.5,21.7,116028,19.345192998856,19.4676309292285,18.8029678786349,18.9778792077385,132670.651574878,0.0,1.0
2021-01-15,21.82,22.1725,21.65,21.88,77700,19.0828260052006,19.3911072227457,18.9341513754626,19.1352994039317,88845.0169559767,0.0,1.0
2021-01-19,21.78,22.18,21.49,22.11,94118,19.0478437393799,19.3976663975871,18.7942223121797,19.3364474324008,107617.957604409,0.0,1.0
2021-01-20,21.71,21.82,21.38,21.65,57906,18.9866247741936,19.0828260052006,18.6980210811727,18.9341513754626,66211.8346441801,0.0,1.0
2021-01-21,21.14,21.75,20.97,21.71,65084,18.4881274862484,19.0216070400144,18.3394528565104,18.9866247741936,74419.4219248751,0.0,1.0
2021-01-22,21.55,21.61,20.73,20.79,96426,18.8466957109108,18.8991691096419,18.1295592615861,18.1820326603172,110257.00907332,0.0,1.0
2021-01-25,21.23,21.72,20.58,21.72,60555,18.5668375843451,18.9953703406488,17.9983757647584,18.9953703406488,69240.7979635669,0.0,1.0
2021-01-26,21.04,21.45,20.89,21.27,94568,18.4006718216966,18.759240046359,18.269488324869,18.6018198501658,108132.504034657,0.0,1.0
2021-01-27,19.79,20.765,19.5,20.35,125596,17.3074760147993,18.1601687441792,17.0538545875991,17.7972277362893,143611.05211844,0.0,1.0
2021-01-28,21.53,21.91,20.3,21.03,156823,18.8292045780004,19.1615361032972,17.7534999040134,18.3919262552415,179317.144068046,0.0,1.0
2021-01-29,21.25,21.85,21.02,21.85,993602,18.5843287172554,19.1090627045661,18.3831806887863,19.1090627045661,1136120.80485833,0.0,1.0
2021-02-01,21.83,21.99,20.95,21.57,123242,19.0915715716558,19.2315006349387,18.3219617236,18.8641868438211,140919.402569993,0.0,1.0
2021-02-02,22.55,22.63,21.88,22.2,116066,19.7212523564287,19.7912168880701,19.1352994039317,19.4151575304974,132714.102162321,0.0,1.0
2021-02-03,22.35,22.65,21.99,22.37,105345,19.5463410273251,19.8087080209805,19.2315006349387,19.5638321602355,120455.319320815,0.0,1.0
2021-02-04,23.36,23.46,22.51,22.51,111451,20.4296432392982,20.51709890385,19.686270090608,19.686270090608,127437.142661011,0.0,1.0
2021-02-05,23.21,23.58,23.05,23.58,99913,20.2984597424705,20.6220457013121,20.1585306791876,20.6220457013121,114244.172189479,0.0,1.0
2021-02-08,23.36,23.55,23.14,23.31,309641,20.4296432392982,20.5958090019466,20.2372407772842,20.3859154070223,354054.824906892,0.0,1.0
2021-02-09,23.34,23.57,23.2347,23.25,129434,20.4121521063878,20.6133001348569,20.3200612916148,20.3334420082912,147999.561450192,0.0,1.0
2021-02-10,23.21,23.69,23.165,23.27,114028,20.2984597424705,20.7182469323191,20.2591046934222,20.3509331412016,130383.778551559,0.0,1.0
2021-02-11,22.58,23.35,22.42,22.92,136500,19.8261991538908,20.502291861973,19.6857123574062,20.1247335964206,155459.449190247,0.09,1.0
2021-02-12,22.62,22.8,22.28,22.49,75604,19.861320853012,20.0193684990572,19.5627864104822,19.7471753308682,86105.1736013142,0.0,1.0
2021-02-16,22.78,22.96,22.63,22.85,86933,20.0018076494966,20.1598552955418,19.8701012777923,20.0632706229586,99007.7384355729,0.0,1.0
2021-02-17,22.71,22.94,22.54,22.59,93931,19.9403446760346,20.1422944459812,19.7910774547697,19.8349795786711,106977.740087099,0.0,1.0
2021-02-18,22.49,23.11,22.39,23.11,72779,19.7471753308682,20.2915616672461,19.6593710830654,20.2915616672461,82887.7893964613,0.0,1.0
2021-02-19,23.02,23.04,22.61,22.61,65138,20.2125378442235,20.2300986937841,19.8525404282317,19.8525404282317,74185.4769329984,0.0,1.0
2021-02-22,23.82,23.93,22.86,22.86,114105,20.9149718266466,21.0115564992297,20.0720510477389,20.0720510477389,129953.849449473,0.0,1.0
2021-02-23,23.87,24.55,23.58,23.88,87363,20.958873950548,21.5559428356076,20.7042416319197,20.9676543753283,99497.4641729488,0.0,1.0
2021-02-24,24.61,24.67,23.91,24.07,128401,21.6086253842893,21.6613079329711,20.9939956496692,21.1344824461538,146235.521871625,0.0,1.0
2021-02-25,23.67,25.1248,23.63,24.77,114342,20.7832654549422,22.0606416519786,20.7481437558211,21.749112180774,130223.768053562,0.0,1.0
2021-02-26,23.23,23.89,23.15,23.65,131401,20.3969267646096,20.9764348001086,20.3266833663673,20.7657046053817,149652.213062619,0.0,1.0
2021-03-01,24.26,25.23,22.84,24.14,103575,21.3013105169793,22.1530117206672,20.0544901981783,21.1959454196158,117961.263369082,0.0,1.0
2021-03-02,24.32,24.81,23.88,23.88,120568,21.353993065661,21.7842338798951,20.9676543753283,20.9676543753283,137314.541171939,0.0,1.0
2021-03-03,25.07,25.77,24.41,24.41,124080,22.0125249241826,22.6271546588028,21.4330168886836,21.4330168886836,141314.34765953,0.0,1.0
2021-03-04,24.97,25.49,24.53,25.04,148007,21.9247206763797,22.3813027649547,21.538381986047,21.9861836498417,168564.737701838,0.0,1.0
2021-03-05,25.83,26.19,25.2,25.59,214733,22.6798372074845,22.9959324995749,22.1266704463263,22.4691070127576,244558.783171936,0.0,1.0
2021-03-08,27.05,27.23,25.97,25.97,156633,23.7510490306797,23.9090966767249,22.8027631544085,22.8027631544085,178388.86377301,0.0,1.0
2021-03-09,26.78,27.34,26.0,27.0,116539,23.5139775616119,24.005681349308,22.8291044287494,23.7071469067782,132725.924902433,0.0,1.0
2021-03-10,27.05,27.34,26.315,26.75,231342,23.7510490306797,24.005681349308,23.1056878093285,23.487636287271,263474.724502344,0.0,1.0
2021-03-11,27.14,27.39,26.67,27.03,231767,23.8300728537023,24.0495834732095,23.4173928890287,23.7334881811191,263958.755754402,0.0,1.0
2021-03-12,27.0,28.24,26.79,27.27,218323,23.7071469067782,24.795919579534,23.5227579863922,23.944218375846,248647.423630493,0.0,1.0
2021-03-15,26.57,26.93,26.13,26.93,108435,23.3295886412258,23.6456839333162,22.9432499508932,23.6456839333162,123496.303098494,0.0,1.0
2021-03-16,25.94,26.26,25.56,26.26,84885,22.7764218800677,23.0573954730369,22.4427657384167,23.0573954730369,96675.2772491873,0.0,1.0
2021-03-17,26.24,26.5776,25.66,26.11,88544,23.0398346234763,23.3362617640589,22.5305699862196,22.9256891013326,100842.501605137,0.0,1.0
2021-03-18,26.16,27.28,26.13,26.5,137562,22.969591225234,23.9529988006263,22.9432499508932,23.2681256677638,156668.957871859,0.0,1.0
2021-03-19,26.45,26.5,25.13,25.98,669001,23.2242235438624,23.2681256677638,22.0652074728643,22.8115435791888,761923.27448882,0.0,1.0
2021-03-22,25.91,26.34,25.48,26.16,222347,22.7500806057268,23.1276388712792,22.3725223401744,22.969591225234,253230.34541468,0.0,1.0
2021-03-23,25.24,26.03,25.17,25.61,244015,22.1617921454475,22.8554457030903,22.1003291719855,22.4866678623182,277907.966990169,0.0,1.0
2021-03-24,25.04,26.41,24.99,25.63,147955,21.9861836498417,23.1891018447412,21.9422815259403,22.5042287118787,168505.515054527,0.0,1.0
2021-03-25,25.89,26.18,24.3148,24.9,158484,22.7325197561662,22.9871520747946,21.3494272447752,21.8632577029177,180496.962237854,0.0,1.0
2021-03-26,25.9,26.45,25.73,26.12,149684,22.7413001809465,23.2242235438624,22.5920329596816,22.9344695261129,170474.668077604,0.0,1.0
2021-03-29,25.09,26.195,24.62,25.9,156016,22.0300857737432,23.000322711965,21.6174058090696,22.7413001809465,177686.164284729,0.0,1.0
2021-03-30,25.7,26.22,25.26,25.35,66686,22.5656916853408,23.0222737739157,22.1793529950081,22.2583768180307,75948.4895875514,0.0,1.0
2021-03-31,25.35,26.2,25.04,25.59,97200,22.2583768180307,23.0047129243552,21.9861836498417,22.4691070127576,110700.794588219,0.0,1.0
2021-04-01,25.6,25.73,24.92,25.26,103748,22.4778874375379,22.5920329596816,21.8808185524783,22.1793529950081,118158.292561097,0.0,1.0
2021-04-05,25.48,26.18,24.84,26.12,89433,22.3725223401744,22.9871520747946,21.810575154236,22.9344695261129,101854.981094735,0.0,1.0
2021-04-06,25.13,25.74,25.0,25.48,113150,22.0652074728643,22.6008133844619,21.9510619507206,22.3725223401744,128866.202753673,0.0,1.0
2021-04-07,24.67,25.5,24.46,25.22,148890,21.6613079329711,22.390083189735,21.476919012585,22.1442312958869,169570.383809053,0.0,1.0
2021-04-08,25.1,25.24,23.91,24.56,93660,22.0388661985235,22.1617921454475,20.9939956496692,21.5647232603879,106669.098982846,0.0,1.0
2021-04-09,25.67,25.97,24.7149,24.7149,200620,22.5393504109999,22.8027631544085,21.7007320402346,21.7007320402346,228485.528912434,0.0,1.0
2021-04-12,25.94,26.17,25.7,25.79,60741,22.7764218800677,22.9783716500143,22.5656916853408,22.6447155083634,69177.7465440641,0.0,1.0
2021-04-13,25.19,26.05,25.165,25.81,55789,22.1178900215461,22.8730065526508,22.0959389595953,22.6622763579239,63537.928284796,0.0,1.0
2021-04-14,25.66,25.9,24.86,25.1,79469,22.5305699862196,22.7413001809465,21.8281360037965,22.0388661985235,90507.0107523788,0.0,1.0
2021-04-15,25.71,25.76,25.09,25.72,69348,22.574472110121,22.6183742340225,22.0300857737432,22.5832525349013,78980.2335710274,0.0,1.0
2021-04-16,26.02,26.15,25.59,26.08,100519,22.84666527831,22.9608108004537,22.4691070127576,22.8993478269917,114480.793942523,0.0,1.0
2021-04-19,25.96,26.24,25.57,25.85,107710,22.7939827296283,23.0398346234763,22.451546163197,22.6973980570451,122670.602727336,0.0,1.0
2021-04-20,25.24,26.08,24.8831,25.77,96291,22.1617921454475,22.8993478269917,21.848418785039,22.6271546588028,109665.537157348,0.0,1.0
2021-04-21,25.96,26.0,25.2,25.25,126907,22.7939827296283,22.8291044287494,22.1266704463263,22.1705725702278,144534.00965851,0.0,1.0
2021-04-22,26.11,26.25,25.41,25.74,143235,22.9256891013326,23.0486150482566,22.3110593667124,22.6008133844619,163129.920914029,0.0,1.0
2021-04-23,27.13,27.41,26.24,26.24,163557,23.821292428922,24.06714432277,23.0398346234763,23.0398346234763,186274.587041825,0.0,1.0
2021-04-26,26.94,27.79,26.86,27.31,166245,23.6544643580965,24.400800464421,23.5842209598542,23.9793400749672,189335.942348956,0.0,1.0
2021-04-27,27.15,27.16,26.75,26.86,92138,23.8388532784825,23.8476337032628,23.487636287271,23.5842209598542,104935.697651948,0.0,1.0
2021-04-28,26.96,27.25,26.65,27.12,318435,23.6720252076571,23.9266575262854,23.3998320394681,23.8125120041417,362664.686468103,0.0,1.0
2021-04-29,26.91,28.0,26.715,28.0,91266,23.6281230837556,24.5851893848071,23.45690480054,24.5851893848071,103942.579412433,0.0,1.0
2021-04-30,27.15,27.54,26.84,27.2,203669,23.8388532784825,24.1812898449138,23.5666601102936,23.882755402384,231958.026059549,0.0,1.0
2021-05-03,27.9,28.08,27.21,27.5,227081,24.4973851370042,24.6554327830494,23.8915358271643,24.1461681457926,258621.884114068,0.0,1.0
2021-05-04,28.05,28.165,27.28,27.82,143294,24.6290915087085,24.7300663936818,23.9529988006263,24.4271417387619,163197.115840785,0.0,1.0
2021-05-05,27.99,28.33,27.74,28.33,185729,24.5764089600268,24.8749434025566,24.3568983405196,24.8749434025566,211526.212737401,0.0,1.0
2021-05-06,28.05,28.12,27.62,27.99,114994,24.6290915087085,24.6905544821705,24.2515332431561,24.5764089600268,130966.328939071,0.0,1.0
2021-05-07,28.09,28.27,27.65,27.8,138238,24.6642132078296,24.8222608538748,24.277874517497,24.4095808892013,157438.852286896,0.0,1.0
2021-05-10,27.65,28.43,27.55,28.05,213804,24.277874517497,24.9627476503594,24.1900702696941,24.6290915087085,243500.747799791,0.0,1.0
2021-05-11,27.28,27.75,27.09,27.26,84951,23.9529988006263,24.3656787652998,23.7861707298008,23.9354379510657,96750.4444553893,0.0,1.0
2021-05-12,26.74,27.9,26.6,27.47,130359,23.4788558624907,24.4973851370042,23.3559299155667,24.1198268714518,148465.482322281,0.0,1.0
2021-05-13,27.78,27.86,25.93,26.72,79716,24.3920200396407,24.462263437883,22.7676414552874,23.4612950129302,90788.318327104,0.0,1.0
2021-05-14,28.04,28.11,27.44,27.95,125043,24.7168957565114,24.7785998472017,24.1880035505946,24.6375619256239,141854.614533313,0.11,1.0
2021-05-17,28.11,28.27,27.68,28.0,124468,24.7785998472017,24.9196377687795,24.3995604329613,24.6816362761169,141202.30770001,0.0,1.0
2021-05-18,27.55,28.11,27.55,28.06,72222,24.2849671216793,24.7785998472017,24.2849671216793,24.7345254967086,81932.0071561378,0.0,1.0
2021-05-19,27.66,27.68,26.61,27.22,251325,24.3819306927641,24.3995604329613,23.4563693324097,23.9940764084251,285114.808486559,0.0,1.0
2021-05-20,27.69,27.76,27.01,27.54,123838,24.4083753030599,24.4700793937502,23.8089641363542,24.2761522515807,140487.606300044,0.0,1.0
2021-05-21,28.07,28.33,27.69,28.03,165103,24.7433403668072,24.9725269893712,24.4083753030599,24.7080808864128,187300.547997837,0.0,1.0
2021-05-24,27.74,28.31,27.67,28.31,70366,24.452449653553,24.9548972491739,24.3907455628627,24.9548972491739,79826.4741429036,0.0,1.0
2021-05-25,26.6,27.86,26.6,27.86,75677,23.4475544623111,24.5582280947363,23.4475544623111,24.5582280947363,85851.5203892862,0.0,1.0
2021-05-26,27.15,27.26,26.6,26.6,145075,23.9323723177348,24.0293358888195,23.4475544623111,23.4475544623111,164579.850158908,0.0,1.0
2021-05-27,27.54,28.07,27.4,27.53,76569,24.2761522515807,24.7433403668072,24.1527440702001,24.2673373814821,86863.4468159053,0.0,1.0
2021-05-28,27.69,27.76,27.06,27.54,120124,24.4083753030599,24.4700793937502,23.8530384868473,24.2761522515807,136274.271380243,0.0,1.0
2021-06-01,28.04,28.12,27.01,28.05,184197,24.7168957565114,24.7874147173003,23.8089641363542,24.72571062661,208961.672650149,0.0,1.0
2021-06-02,27.87,28.5,27.81,28.36,280798,24.567042964835,25.1223797810476,24.5141537442433,24.998971599667,318550.35509165,0.0,1.0
2021-06-03,28.23,28.32,27.68,27.95,134280,24.884378288385,24.9637121192725,24.3995604329613,24.6375619256239,152333.498392819,0.0,1.0
2021-06-04,28.18,28.47,27.87,28.19,146078,24.840303937892,25.0959351707517,24.567042964835,24.8491188079906,165717.700165521,0.0,1.0
2021-06-07,28.41,28.41,27.94,28.19,265018,25.0430459501601,25.0430459501601,24.6287470555252,24.8491188079906,300648.786692494,0.0,1.0
2021-06-08,28.5,28.72,27.88,28.25,140115,25.1223797810476,25.3163069232171,24.5758578349336,24.9020080285823,158952.994692507,0.0,1.0
2021-06-09,28.26,28.34,28.05,28.12,126477,24.9108228986809,24.9813418594698,24.72571062661,24.7874147173003,143481.411053236,0.0,1.0
2021-06-10,27.25,28.54,27.24,28.38,192690,24.0205210187209,25.157639261442,24.0117061486223,25.0166013398642,218596.528189696,0.0,1.0
2021-06-11,27.46,27.62,27.23,27.44,115894,24.2056332907918,24.3466712123696,24.0028912785237,24.1880035505946,131475.561980469,0.0,1.0
2021-06-14,27.17,27.74,26.99,27.5,88165,23.950002057932,24.452449653553,23.791334396157,24.2408927711863,100018.490361952,0.0,1.0
2021-06-15,27.48,28.36,27.05,27.16,95916,24.223263030989,24.998971599667,23.8442236167487,23.9411871878334,108811.586474871,0.0,1.0
2021-06-16,27.94,28.06,27.02,27.2,142493,24.6287470555252,24.7345254967086,23.8177790064528,23.9764466682279,161650.708865713,0.0,1.0
2021-06-17,27.2,28.14,27.0156,28.14,176660,23.9764466682279,24.8050444574975,23.8139004636094,24.8050444574975,200411.348123886,0.0,1.0
2021-06-18,25.94,26.85,25.69,26.51,490996,22.8657730358026,23.6679262147764,22.6454012833373,23.3682206314236,557008.775520409,0.0,1.0
2021-06-21,26.86,27.18,25.58,26.29,195982,23.676741084875,23.9588169280306,22.5484377122525,23.1742934892541,222331.126616186,0.0,1.0
2021-06-22,26.7,26.92,26.17,26.81,113125,23.5357031632972,23.7296303054667,23.0685150480707,23.632666734382,128334.279160617,0.0,1.0
2021-06-23,26.69,26.99,26.53,26.76,84676,23.5268882931986,23.791334396157,23.3858503716208,23.5885923838889,96060.4059421384,0.0,1.0
2021-06-24,27.12,27.23,26.45,26.75,190873,23.905927707439,24.0028912785237,23.3153314108319,23.5797775137903,216535.238596459,0.0,1.0
2021-06-25,27.27,27.58,26.97,27.23,430615,24.0381507589182,24.3114117319752,23.7737046559598,24.0028912785237,488509.751343637,0.0,1.0
2021-06-28,26.46,27.14,26.27,27.14,122937,23.3241462809305,23.9235574476362,23.1566637490568,23.9235574476362,139465.469853426,0.0,1.0
2021-06-29,26.09,26.78,26.09,26.47,188058,22.9979960872818,23.6062221240861,22.9979960872818,23.3329611510291,213341.771229943,0.0,1.0
2021-06-30,26.17,26.45,25.86,25.86,176995,23.0685150480707,23.3153314108319,22.7952540750137,22.7952540750137,200791.387757201,0.0,1.0
2021-07-01,26.3,26.4267,25.9748,26.42,149276,23.1831083593527,23.2947927635021,22.8964487837458,23.288886800536,169345.66060535,0.0,1.0
2021-07-02,25.72,26.23,25.7,26.22,96631,22.6718458936331,23.1214042686624,22.6542161534359,23.1125893985638,109622.715841499,0.0,1.0
2021-07-06,25.11,25.74,24.79,25.74,83678,22.1341388176177,22.6894756338303,21.8520629744621,22.6894756338303,94928.2281688585,0.0,1.0
2021-07-07,25.06,25.42,24.7401,24.85,135471,22.0900644671246,22.4073997906747,21.80807677267,21.9049521950538,153684.624372756,0.0,1.0
2021-07-08,24.76,25.74,24.4,24.41,103436,21.8256183641663,22.6894756338303,21.5082830406162,21.5170979107148,117342.625407802,0.0,1.0
2021-07-09,25.76,25.76,25.18,25.37,102828,22.7071053740276,22.7071053740276,22.195842908308,22.3633254401817,116652.881834501,0.0,1.0
2021-07-12,25.9,26.6768,25.18,26.6768,80249,22.8305135554082,23.5152526646684,22.195842908308,23.5152526646684,91038.2105490416,0.0,1.0
2021-07-13,25.74,26.1,25.44,25.82,130101,22.6894756338303,23.0068109573804,22.4250295308719,22.7599945946193,147592.645773043,0.0,1.0
2021-07-14,25.51,26.34,25.29,25.75,139014,22.4867336215622,23.2183678397471,22.2928064793927,22.698290503929,157703.968912566,0.0,1.0
2021-07-15,25.9,25.97,25.22,25.28,82665,22.8305135554082,22.8922176460984,22.2311023887025,22.2839916092941,93779.0336955791,0.0,1.0
2021-07-16,25.15,26.18,25.12,26.18,84918,22.1693982980122,23.0773299181693,22.1429536877163,23.0773299181693,96334.9420354586,0.0,1.0
2021-07-19,24.44,24.94,24.17,24.77,239889,21.5435425210106,21.9842860259413,21.3055410283481,21.8344332342649,272141.276407172,0.0,1.0
2021-07-20,25.25,25.84,24.34,24.34,179166,22.2575469989983,22.7776243348165,21.4553938200245,21.4553938200245,203254.271470419,0.0,1.0
2021-07-21,25.57,25.8165,25.48,25.53,49986,22.5396228421539,22.7569093900847,22.4602890112664,22.5043633617595,56706.4510773269,0.0,1.0
2021-07-22,24.75,25.675,24.67,25.675,53056,21.8168034940676,22.6321789781894,21.7462845332787,22.6321789781894,60189.2023438294,0.0,1.0
2021-07-23,25.06,25.1,24.66,24.86,50390,22.0900644671246,22.1253239475191,21.7374696631801,21.9137670651524,57164.7675306387,0.0,1.0
2021-07-26,25.16,25.48,24.99,25.08,48798,22.1782131681108,22.4602890112664,22.0283603764344,22.1076942073219,55358.7284373903,0.0,1.0
2021-07-27,25.16,25.29,24.86,25.15,71760,22.1782131681108,22.2928064793927,21.9137670651524,22.1693982980122,81407.8927961623,0.0,1.0
2021-07-28,25.79,26.0,24.95,25.18,100330,22.7335499843234,22.9186622563943,21.9931008960399,22.195842908308,113819.034061301,0.0,1.0
2021-07-29,26.42,26.71,25.75,25.85,95173,23.288886800536,23.5445180333958,22.698290503929,22.7864392049151,107968.692601577,0.0,1.0
2021-07-30,26.3,27.27,26.2,27.0,111114,23.1831083593527,24.0381507589182,23.0949596583665,23.8001492662556,126052.906914058,0.0,1.0
2021-08-02,26.05,27.035,25.99,26.33,98349,22.9627366068874,23.8310013116008,22.9098473862957,23.2095529696485,111571.69521474,0.0,1.0
2021-08-03,26.4,26.53,25.7,26.06,95598,23.2712570603388,23.3858503716208,22.6542161534359,22.971551476986,108450.832434888,0.0,1.0
2021-08-04,26.2,26.7,26.03,26.03,100540,23.0949596583665,23.5357031632972,22.9451068666901,22.9451068666901,114057.26786129,0.0,1.0
2021-08-05,26.86,26.88,26.275,26.38,164984,23.676741084875,23.6943708250722,23.1610711841061,23.2536273201416,187165.54884451,0.0,1.0
2021-08-06,27.77,27.96,27.11,27.3,120708,24.4788942638488,24.6463767957225,23.8971128373403,24.064595369214,136936.788233545,0.0,1.0
2021-08-09,28.37,28.51,27.55,27.73,193021,25.0077864697656,25.1311946511462,24.2849671216793,24.4436347834544,218972.030036344,0.0,1.0
2021-08-10,29.0,29.1,27.555,27.555,179878,25.5631232859782,25.6512719869644,24.2893745567286,24.2893745567286,204061.997497047,0.0,1.0
2021-08-11,29.46,29.46,28.985,29.15,124616,25.9686073105145,25.9686073105145,25.5499009808303,25.6953463374574,141370.205806669,0.0,1.0
2021-08-12,29.38,29.75,28.79,29.5,144388,25.8980883497255,26.2242385433742,25.3780110139074,26.0038667909089,163800.485298945,0.0,1.0
2021-08-13,28.98,29.35,28.94,29.25,150393,25.6424571168658,25.9698452857146,25.6070638013145,25.8813619968366,169967.687579103,0.11,1.0
2021-08-16,28.74,29.0,28.41,28.8,82621,25.4300972235584,25.6601537746414,25.1381023702607,25.4831871968852,93374.6937388915,0.0,1.0
2021-08-17,28.62,28.75,28.19,28.49,128400,25.3239172769047,25.4389455524462,24.943439134729,25.2088890013632,145112.146743245,0.0,1.0
2021-08-18,28.95,29.35,28.34,28.52,144397,25.6159121302023,25.9698452857146,25.0761640680461,25.2354339880266,163191.266770128,0.0,1.0
2021-08-19,28.55,28.93,28.28,28.75,247753,25.26197897469,25.5982154724267,25.0230740947192,25.4389455524462,279999.763957004,0.0,1.0
2021-08-20,29.34,29.4,28.25,28.69,164517,25.9609969568268,26.0140869301537,24.9965291080558,25.3858555791193,185930.023720861,0.0,1.0
2021-08-23,29.17,29.76,28.81,29.56,243526,25.8105753657341,26.3326267701147,25.492035525773,26.1556601923586,275222.590714919,0.0,1.0
2021-08-24,29.05,29.44,28.89,29.14,200142,25.7043954190804,26.0494802457049,25.5628221568755,25.7840303790707,226191.863500675,0.0,1.0
2021-08-25,28.67,29.305,28.65,29.0,108592,25.3681589213437,25.9300278057195,25.3504622635681,25.6601537746414,122725.998747216,0.0,1.0
2021-08-26,28.26,28.805,28.23,28.79,90280,25.0053774369436,25.4876113613291,24.9788324502802,25.4743388679974,102030.565482712,0.0,1.0
2021-08-27,29.44,29.46,28.27,28.27,105491,26.0494802457049,26.0671769034805,25.0142257658314,25.0142257658314,119221.382181399,0.0,1.0
2021-08-30,28.57,29.59,28.47,29.59,86464,25.2796756324657,26.182205179022,25.1911923435876,26.182205179022,97717.8867290338,0.0,1.0
2021-08-31,28.61,28.94,28.36,28.66,114047,25.3150689480169,25.6070638013145,25.0938607258217,25.3593105924559,128891.004669991,0.0,1.0
2021-09-01,28.61,28.86,28.13,28.39,87159,25.3150689480169,25.5362771702121,24.8903491614021,25.1204057124851,98503.3457787735,0.0,1.0
2021-09-02,29.05,29.34,28.58,28.75,107865,25.7043954190804,25.9609969568268,25.2885239613535,25.4389455524462,121904.374676481,0.0,1.0
2021-09-03,28.91,29.3501,28.72,29.07,52835,25.5805188146511,25.9699337690035,25.4124005657828,25.722092076856,59711.8401337957,0.0,1.0
2021-09-07,28.86,29.31,28.72,29.02,78063,25.5362771702121,25.9344519701634,25.4124005657828,25.677850432417,88223.4385608874,0.0,1.0
2021-09-08,28.78,28.83,28.501,28.69,95927,25.4654905391096,25.5097321835486,25.2186221631398,25.3858555791193,108412.561531459,0.0,1.0
2021-09-09,28.73,29.0,28.32,28.73,90493,25.4212488946706,25.6601537746414,25.0584674102705,25.4212488946706,102271.288903711,0.0,1.0
2021-09-10,28.36,28.98,28.35,28.98,82149,25.0938607258217,25.6424571168658,25.0850123969339,25.6424571168658,92841.2596792123,0.0,1.0
2021-09-13,28.76,28.81,28.275,28.43,76664,25.447793881334,25.492035525773,25.0186499302753,25.1557990280364,86642.3490492536,0.0,1.0
2021-09-14,28.2,28.85,28.08,28.85,146302,24.9522874636168,25.5274288413243,24.8461075169631,25.5274288413243,165344.215676248,0.0,1.0
2021-09-15,28.62,28.73,28.17,28.23,103529,25.3239172769047,25.4212488946706,24.9257424769534,24.9788324502802,117004.014331631,0.0,1.0
2021-09-16,28.5,28.84,28.46,28.56,129486,25.217737330251,25.5185805124365,25.1823440146998,25.2708273035778,146339.49714327,0.0,1.0
2021-09-17,28.66,28.82,28.4,28.55,398628,25.3593105924559,25.5008838546608,25.1292540413729,25.26197897469,450512.187164848,0.0,1.0
2021-09-20,28.66,28.77,27.5,28.0,158061,25.3593105924559,25.4566422102218,24.3329044414703,24.7753208858606,178633.730735079,0.0,1.0
2021-09-21,28.51,28.89,28.36,28.44,105565,25.2265856591388,25.5628221568755,25.0938607258217,25.1646473569242,119305.013792451,0.0,1.0
2021-09-22,28.83,29.11,28.61,28.76,93650,25.5097321835486,25.7574853924073,25.3150689480169,25.447793881334,105839.194256269,0.0,1.0
2021-09-23,29.52,29.78,29.0,29.08,134042,26.1202668768074,26.3503234278904,25.6601537746414,25.7309404057438,151488.492007462,0.0,1.0
2021-09-24,29.42,29.95,29.37,29.48,95430,26.0317835879293,26.5007450189831,25.9875419434902,26.0848735612561,107850.873549127,0.0,1.0
2021-09-27,30.1,30.45,29.515,29.52,295976,26.6334699523002,26.9431614633734,26.1158427123635,26.1202668768074,334499.320439866,0.0,1.0
2021-09-28,29.9,30.43,29.65,30.13,374542,26.456503374544,26.9254648055978,26.2352951523489,26.6600149389636,423291.227924522,0.0,1.0
2021-09-29,30.66,30.75,29.81,30.04,210886,27.1289763700174,27.2086113300077,26.3768684145538,26.5803799789733,238334.269299813,0.0,1.0
2021-09-30,30.01,30.9652,30.0,30.94,90680,26.5538349923099,27.3990273676733,26.5449866634221,27.376729578876,102482.628245152,0.0,1.0
2021-10-01,30.61,30.79,29.99,30.08,103090,27.0847347255784,27.2440046455589,26.5361383345343,26.6157732945246,116507.875449853,0.0,1.0
2021-10-04,30.99,31.02,30.47,30.63,68864,27.420971223315,27.4475162099785,26.9608581211491,27.102431383354,77827.1251816734,0.0,1.0
2021-10-05,31.6,31.66,30.73,31.31,107431,27.9607192854713,28.0138092587981,27.1909146722321,27.7041177477249,121413.886579234,0.0,1.0
2021-10-06,31.66,31.74,31.215,31.53,134253,28.0138092587981,28.0845958899006,27.6200586232907,27.8987809832566,151726.955114649,0.0,1.0
2021-10-07,32.2,32.27,31.88,32.0,121200,28.4916190187397,28.5535573209544,28.2084724943299,28.3146524409836,136975.017019325,0.0,1.0
2021-10-08,32.48,32.67,32.114,32.24,184739,28.7393722275983,28.9074904764667,28.4155233903046,28.527012334291,208784.056676016,0.0,1.0
2021-10-11,31.95,32.77,31.95,32.66,76687,28.2704107965445,28.9959737653448,28.2704107965445,28.8986421475789,86668.342658094,0.0,1.0
2021-10-12,31.91,32.05,31.52,31.91,57843,28.2350174809933,28.3588940854226,27.8899326543688,28.2350174809933,65371.6659195448,0.0,1.0
2021-10-13,31.65,32.005,30.99,31.87,58332,28.0049609299103,28.3190766054275,27.420971223315,28.1996241654421,65924.3126466277,0.0,1.0
2021-10-14,31.97,32.0,31.53,32.0,61002,28.2881074543202,28.3146524409836,27.8987809832566,28.3146524409836,68941.8315859146,0.0,1.0
2021-10-15,32.26,32.54,32.19,32.54,127977,28.5447089920666,28.7924622009252,28.4827706898519,28.7924622009252,144634.090371965,0.0,1.0
2021-10-18,32.38,32.6,32.135,32.24,123842,28.6508889387203,28.845552174252,28.434104880969,28.527012334291,139960.891565241,0.0,1.0
2021-10-19,32.33,32.46,31.94,32.46,82219,28.6066472942812,28.7216755698227,28.2615624676567,28.7216755698227,92920.3706626394,0.0,1.0
2021-10-20,32.51,32.63,32.24,32.37,170150,28.7659172142618,28.8720971609155,28.527012334291,28.6420406098325,192296.197572922,0.0,1.0
2021-10-21,32.4,32.6,32.34,32.51,69260,28.6685855964959,28.845552174252,28.615495623169,28.7659172142618,78274.6673164888,0.0,1.0
2021-10-22,32.54,32.605,31.97,32.38,193059,28.7924622009252,28.8499763386959,28.2881074543202,28.6508889387203,218186.962134768,0.0,1.0
2021-10-25,32.87,32.97,32.3901,32.72,99431,29.0844570542228,29.1729403431009,28.6598257508969,28.9517321209057,112372.631330433,0.0,1.0
2021-10-26,32.67,32.96,32.485,32.84,77448,28.9074904764667,29.1640920142131,28.7437963920422,29.0579120675594,87528.392063636,0.0,1.0
2021-10-27,31.64,32.67,31.62,32.53,122499,27.9961126010225,28.9074904764667,27.9784159432469,28.7836138720374,138443.090840349,0.0,1.0
2021-10-28,33.19,35.22,32.005,35.22,192203,29.3676035786327,31.1638143428576,28.3190766054275,31.1638143428576,217219.547823146,0.0,1.0
2021-10-29,33.73,34.49,33.38,33.38,162547,29.8454133385743,30.5178863340476,29.535721827501,29.535721827501,183703.614615843,0.0,1.0
2021-11-01,34.55,34.72,33.52,33.97,152099,30.5709763073745,30.7213978984672,29.6595984319303,30.0577732318816,171895.73526091,0.0,1.0
2021-11-02,33.98,34.64,33.7,34.5,173087,30.0666215607694,30.6506112673647,29.8188683519108,30.5267346629354,195615.468406138,0.0,1.0
2021-11-03,34.73,34.96,33.83,33.83,131301,30.730246227355,30.9337577917746,29.9338966274523,29.9338966274523,148390.731927842,0.0,1.0
2021-11-04,34.31,34.77,33.73,34.58,110835,30.3586164140671,30.7656395429062,29.8454133385743,30.5975212940379,125260.940687598,0.0,1.0
2021-11-05,34.94,35.1781,34.61,34.67,103572,30.916061133999,31.1267398448176,30.6240662807013,30.6771562540282,117052.611078593,0.0,1.0
2021-11-08,34.84,35.2,34.6,35.01,97287,30.8275778451209,31.1461176850819,30.6152179518135,30.9779994362136,109949.574923755,0.0,1.0
2021-11-09,34.74,35.0,34.17,34.6,96051,30.7390945562428,30.9691511073258,30.2347398096378,30.6152179518135,108552.700987815,0.0,1.0
2021-11-10,34.74,35.0,33.75,34.61,106810,30.7390945562428,30.9691511073258,29.8631099963499,30.6240662807013,120712.059140545,0.0,1.0
2021-11-11,34.97,35.2,34.54,34.78,94810,30.9426061206624,31.1461176850819,30.5621279784867,30.774487871794,107150.176267345,0.0,1.0
2021-11-12,34.83,35.48,34.595,35.05,260989,30.9337577917746,31.5110458355487,30.7250459605639,31.1291475912058,293861.707044759,0.13,1.0
2021-11-15,35.2,35.25,34.69,34.82,138408,31.2623679089999,31.3067746815979,30.8094188285001,30.924876437255,155841.093489193,0.0,1.0
2021-11-16,34.9,35.165,34.77,35.1,132950,30.9959272734118,31.2312831681812,30.880469664657,31.1735543638038,149695.634496476,0.0,1.0
2021-11-17,34.32,34.71,34.04,34.67,75035,30.4808087112749,30.8271815375393,30.232130784726,30.7916561194609,84485.9867201433,0.0,1.0
2021-11-18,34.09,34.5,33.87,34.21,92509,30.276537557324,30.6406730926277,30.0811477578928,30.3831138115592,104160.91351361,0.0,1.0
2021-11-19,34.25,34.28,33.269,33.74,90553,30.4186392296376,30.4452832931964,29.5473783512647,29.9656901491379,101958.546751105,0.0,1.0
2021-11-22,34.64,35.5,34.62,34.69,127449,30.7650120559021,31.5288085445879,30.7472493468629,30.8094188285001,143501.759465524,0.0,1.0
2021-11-23,34.89,35.4,34.56,34.89,89667,30.9870459188922,31.4399949993919,30.6939612197453,30.9870459188922,100960.951172587,0.0,1.0
2021-11-24,34.6,35.14,34.26,34.68,67702,30.7294866378237,31.2090797818822,30.4275205841572,30.8005374739805,76229.363269503,0.0,1.0
2021-11-26,33.16,33.745,32.49,33.41,107322,29.450571587001,29.9701308263977,28.8555208341876,29.672605449991,120839.675708393,0.0,1.0
2021-11-29,32.85,33.76,32.735,33.76,105566,29.1752495968933,29.9834528581771,29.0731140199179,29.9834528581771,118862.499821399,0.0,1.0
2021-11-30,32.5,32.93,32.005,32.33,137921,28.8644021887072,29.2463004330501,28.4247751399869,28.713419161874,155292.753707322,0.0,1.0
2021-12-01,32.47,33.79,32.39,33.2,132776,28.8377581251484,30.0100969217359,28.7667072889916,29.4860970050794,149499.718434781,0.0,1.0
2021-12-02,33.75,33.96,32.77,32.77,93304,29.9745715036575,30.1610799485692,29.1041987607365,29.1041987607365,105056.04724377,0.0,1.0
2021-12-03,33.34,34.03,33.195,34.03,140122,29.6104359683538,30.2232494302064,29.4816563278196,30.2232494302064,157770.97929233,0.0,1.0
2021-12-06,33.69,34.33,33.54,33.8,160569,29.9212833765399,30.4896900657945,29.7880630587459,30.0189782762555,180793.368450279,0.0,1.0
2021-12-07,33.11,33.98,32.86,33.94,102629,29.406164814403,30.1788426576084,29.1841309514129,30.14331723953,115555.571814508,0.0,1.0
2021-12-08,32.57,33.48,32.3,33.23,117523,28.9265716703445,29.7347749316283,28.6867750983152,29.5127410686382,132325.536313872,0.0,1.0
2021-12-09,32.29,32.51,32.03,32.31,112453,28.6778937437956,28.8732835432269,28.4469785262859,28.6956564528348,126616.947619648,0.0,1.0
2021-12-10,32.16,32.63,31.75,32.5,78096,28.5624361350408,28.9798597974621,28.1983005997371,28.8644021887072,87932.5330698516,0.0,1.0
2021-12-13,31.87,32.4,31.455,32.04,161763,28.3048768539723,28.7755886435112,27.9363006414088,28.4558598808055,182137.757977085,0.0,1.0
2021-12-14,31.84,32.43,31.66,31.87,147960,28.2782327904135,28.80223270707,28.1183684090607,28.3048768539723,166596.209703637,0.0,1.0
2021-12-15,32.16,32.47,31.62,32.07,402382,28.5624361350408,28.8377581251484,28.0828429909823,28.4825039443644,453063.774350966,0.0,1.0
2021-12-16,32.43,33.105,32.31,32.53,112898,28.80223270707,29.4017241371432,28.6956564528348,28.8910462522661,127117.997317662,0.0,1.0
2021-12-17,32.01,32.87,31.53,32.7,275589,28.4292158172467,29.1930123059325,28.0029108003058,29.0420292790993,310300.640957122,0.0,1.0
2021-12-20,31.28,31.66,30.76,31.66,111928,27.7808769373158,28.1183684090607,27.3190465022965,28.1183684090607,126025.821571429,0.0,1.0
2021-12-21,31.86,32.38,31.41,31.47,147942,28.2959954994527,28.757825934472,27.8963345460706,27.9496226731882,166575.942524841,0.0,1.0
2021-12-22,32.1,32.22,31.3576,31.82,105733,28.5091480079232,28.6157242621584,27.8497962483879,28.2604700813743,119050.534202451,0.0,1.0
2021-12-23,32.14,32.5,32.01,32.3,73390,28.5446734260016,28.8644021887072,28.4292158172467,28.6867750983152,82633.7917690587,0.0,1.0
2021-12-27,32.71,32.75,31.36,32.26,58621,29.0509106336189,29.0864360516973,27.8519277734726,28.6512496802368,66004.5715668891,0.0,1.0
2021-12-28,32.78,32.97,32.21,32.65,54763,29.1130801152561,29.2818258511286,28.6068429076388,28.9976225065013,61660.6395782664,0.0,1.0
2021-12-29,32.74,32.96,32.4,32.73,58101,29.0775546971777,29.272944496609,28.7755886435112,29.0686733426581,65419.0752905585,0.0,1.0
2021-12-30,32.54,33.6637,32.54,32.89,126893,28.8999276067857,29.8979254141534,28.8999276067857,29.2107750149717,142875.728831601,0.0,1.0
2021-12-31,32.71,32.76,32.39,32.43,34819,29.0509106336189,29.0953174062169,28.7667072889916,28.80223270707,39204.6054722286,0.0,1.0
2022-01-03,33.03,33.66,32.37,32.86,100574,29.3351139782462,29.8946393129811,28.7489445799524,29.1841309514129,113241.735568624,0.0,1.0
2022-01-04,34.01,34.38,33.32,33.32,137037,30.2054867211672,30.5340968383925,29.5926732593146,29.5926732593146,154297.41003756,0.0,1.0
2022-01-05,34.11,34.71,34.08,34.08,87328,30.2943002663632,30.8271815375393,30.2676562028044,30.2676562028044,98327.3438834769,0.0,1.0
2022-01-06,35.35,35.41,34.31,34.48,68847,31.3955882267939,31.4488763539115,30.4719273567553,30.6229103835885,77518.581031808,0.0,1.0
2022-01-07,35.56,35.64,34.93,35.45,103220,31.5820966717055,31.6531475078624,31.0225713369706,31.4844017719899,116221.010851645,0.0,1.0
2022-01-10,35.22,35.96,34.91,35.76,109287,31.2801306180391,31.9373508524896,31.0048086279314,31.7597237620976,123052.176060296,0.0,1.0
2022-01-11,35.48,35.53,34.83,35.22,118556,31.5110458355487,31.5554526081467,30.9337577917746,31.2801306180391,133488.647185891,0.0,1.0
2022-01-12,35.6,35.825,35.0836,35.48,153363,31.6176220897839,31.817452566475,31.1589889423917,31.5110458355487,172679.741205589,0.0,1.0
2022-01-13,36.54,36.73,35.59,35.59,189453,32.4524694146265,32.621215150499,31.6087407352643,31.6087407352643,213315.434691695,0.0,1.0
2022-01-14,36.97,37.0,33.1877,36.08,191752,32.8343676589694,32.8610117225283,29.4751729390203,32.0439271067248,215904.003805704,0.0,1.0
2022-01-18,36.51,37.0,36.37,36.87,219303,32.4258253510677,32.8610117225283,32.3014863877933,32.7455541137734,246925.172861833,0.0,1.0
2022-01-19,35.65,36.62,35.47,36.62,290902,31.662028862382,32.5235202507834,31.5021644810291,32.5235202507834,327542.380340683,0.0,1.0
2022-01-20,35.22,36.31,35.19,35.53,539753,31.2801306180391,32.2481982606757,31.2534865544802,31.5554526081467,607737.25315063,0.0,1.0
2022-01-21,34.93,35.98,34.57,34.91,432930,31.0225713369706,31.9551135615288,30.7028425742649,31.0048086279314,487459.42867664,0.0,1.0
2022-01-24,34.96,35.2,34.3971,34.48,210333,31.0492154005294,31.2623679089999,30.549283954621,30.6229103835885,236825.362095128,0.0,1.0
2022-01-25,34.78,35.33,34.0,34.64,178060,30.8893510191766,31.3778255177547,30.1966053666476,30.7650120559021,200487.436468164,0.0,1.0
2022-01-26,34.78,35.59,34.06,34.96,146874,30.8893510191766,31.6087407352643,30.2498934937652,31.0492154005294,165373.423249608,0.0,1.0
2022-01-27,33.97,35.9058,33.29,34.59,219357,30.1699613030888,31.8892139109934,29.5660291957558,30.7206052833041,246985.974398221,0.0,1.0
2022-01-28,33.73,34.23,32.62,34.04,201875,29.9568087946183,30.4008765205984,28.9709784429425,30.232130784726,227302.039969734,0.0,1.0
2022-01-31,32.01,33.61,31.93,32.97,405342,28.4292158172467,29.8502325403831,28.3581649810899,29.2818258511286,456396.599308542,0.0,1.0
2022-02-01,32.95,33.07,31.5,31.73,314505,29.2640631420894,29.3706393963246,27.976266736747,28.1805378906979,354118.281514209,0.0,1.0
2022-02-02,32.72,33.175,32.62,33.1,123464,29.0597919881385,29.4638936187804,28.9709784429425,29.3972834598834,139014.831270951,0.0,1.0
2022-02-03,32.71,33.23,32.335,32.77,223918,29.0509106336189,29.5127410686382,28.7178598391338,29.1041987607365,252121.452314268,0.0,1.0
2022-02-04,33.07,33.29,32.51,32.86,72417,29.3706393963246,29.5660291957558,28.8732835432269,29.1841309514129,81538.2381596938,0.0,1.0
2022-02-07,32.89,33.2,32.64,33.14,77638,29.2107750149717,29.4860970050794,28.9887411519817,29.4328088779618,87416.8459649298,0.0,1.0
2022-02-08,33.45,33.53,32.63,33.08,158868,29.7081308680695,29.7791817042263,28.9798597974621,29.3795207508442,178878.120054051,0.0,1.0
2022-02-09,32.75,33.59,32.65,33.54,100898,29.0864360516973,29.8324698313439,28.9976225065013,29.7880630587459,113606.544786953,0.0,1.0
2022-02-10,32.6,33.38,32.23,32.76,126123,28.9532157339033,29.6459613864322,28.624605616678,29.0953174062169,142008.74396088,0.0,1.0
2022-02-11,32.67,33.21,32.31,32.38,93437,29.1308428242953,29.6123443585812,28.8098418014381,28.8722586669936,104788.824971934,0.13,1.0
2022-02-14,32.29,32.87,32.09,32.67,92534,28.7920084112793,29.3091767258827,28.613674509692,29.1308428242953,103776.117918522,0.0,1.0
2022-02-15,33.23,33.28,32.53,32.53,127009,29.6301777487399,29.6747612241368,29.0060090931842,29.0060090931842,142439.546120492,0.0,1.0
2022-02-16,33.71,33.8,33.04,33.04,73141,30.0581791125496,30.1384293682639,29.4607605422319,29.4607605422319,82027.0283428644,0.0,1.0
2022-02-17,33.2,33.49,32.87,33.37,108568,29.6034276635018,29.8620118208035,29.3091767258827,29.7550114798511,121758.116694168,0.0,1.0
2022-02-18,33.81,33.955,32.68,33.06,122624,30.1473460633433,30.2766381419941,29.1397595193747,29.4785939323907,137521.804781387,0.0,1.0
2022-02-22,33.65,34.23,33.43,33.67,166529,30.0046789420734,30.5218472566767,29.8085116503273,30.0225123322321,186760.900218877,0.0,1.0
2022-02-23,33.37,34.03,33.35,33.93,88347,29.7550114798511,30.3435133550894,29.7371780896923,30.2543464042957,99080.4319466105,0.0,1.0
2022-02-24,32.39,32.665,31.67,32.46,211077,28.881175362073,29.1263844767556,28.2391733163585,28.9435922276286,236721.114853868,0.0,1.0
2022-02-25,33.41,33.71,32.59,32.59,114855,29.7906782601686,30.0581791125496,29.0595092636604,29.0595092636604,128808.935348432,0.0,1.0
2022-02-28,33.0,33.1,32.68,32.86,135296,29.4250937619145,29.5142607127081,29.1397595193747,29.3002600308033,151733.348281759,0.0,1.0
2022-03-01,31.96,33.17,31.7,32.96,303996,28.4977574736602,29.5766775782637,28.2659234015966,29.389426981597,340929.007097488,0.0,1.0
2022-03-02,32.75,33.235,32.24,32.24,160112,29.2021763849303,29.6346360962796,28.7474249358825,28.7474249358825,179564.287636656,0.0,1.0
2022-03-03,32.74,33.0,32.36,33.0,174055,29.1932596898509,29.4250937619145,28.8544252768349,29.4250937619145,195201.24715573,0.0,1.0
2022-03-04,32.2,32.255,31.64,32.25,275245,28.711758155565,28.7607999785015,28.2124232311204,28.7563416309619,308684.997692563,0.0,1.0
2022-03-07,30.97,32.1,30.94,32.1,200603,27.6150046608028,28.6225912047713,27.5882545755647,28.6225912047713,224974.610227692,0.0,1.0
2022-03-08,31.39,31.97,31.04,31.27,182321,27.9895058541362,28.5066741687396,27.6774215263583,27.8825055131838,204471.497990175,0.0,1.0
2022-03-09,32.34,32.49,31.84,32.13,209831,28.8365918866762,28.9703423128667,28.3907571327078,28.6493412900094,235323.736129005,0.0,1.0
2022-03-10,32.43,32.655,31.94,31.94,180350,28.9168421423905,29.1174677816763,28.4799240835015,28.4799240835015,202261.037744023,0.0,1.0
2022-03-11,32.61,32.865,32.39,32.55,202823,29.0773426538191,29.304718378343,28.881175362073,29.0238424833429,227464.321920466,0.0,1.0
2022-03-14,33.12,33.68,32.4625,33.18,91538,29.5320941028669,30.0314290273115,28.9458214013984,29.5855942733431,102659.112132034,0.0,1.0
2022-03-15,32.76,33.38,32.42,33.38,121288,29.2110930800096,29.7639281749305,28.9079254473111,29.7639281749305,136023.491798709,0.0,1.0
2022-03-16,33.55,33.61,32.79,32.79,134779,29.9155119912797,29.9690121617559,29.2378431652477,29.2378431652477,151153.537045199,0.0,1.0
2022-03-17,33.57,33.75,32.96,33.51,189522,29.9333453814384,30.0938458928671,29.389426981597,29.8798452109622,212547.360107141,0.0,1.0
2022-03-18,32.53,33.54,32.198,33.54,305286,29.0060090931842,29.9065952962003,28.7099748165491,29.9065952962003,342375.731459505,0.0,1.0
2022-03-21,32.97,33.04,32.43,32.81,145605,29.3983436766764,29.4607605422319,28.9168421423905,29.2556765554065,163294.806768608,0.0,1.0
2022-03-22,33.24,33.65,32.96,33.18,156014,29.6390944438193,30.0046789420734,29.389426981597,29.5855942733431,174968.414430807,0.0,1.0
2022-03-23,32.04,33.28,31.98,33.24,150695,28.5690910342951,29.6747612241368,28.5155908638189,29.6390944438193,169003.199793932,0.0,1.0
2022-03-24,32.18,32.42,31.87,32.42,143691,28.6939247654063,28.9079254473111,28.4175072179459,28.9079254473111,161148.271552406,0.0,1.0
2022-03-25,32.8,32.91,32.34,32.34,144849,29.2467598603271,29.3448435062001,28.8365918866762,28.8365918866762,162446.959002961,0.0,1.0
2022-03-28,32.3,32.68,32.0,32.68,101067,28.8009251063587,29.1397595193747,28.5334242539777,29.1397595193747,113345.807051152,0.0,1.0
2022-03-29,32.82,32.93,32.41,32.73,117953,29.2645932504858,29.3626768963589,28.8990087522317,29.1843429947715,132283.316800781,0.0,1.0
2022-03-30,32.07,32.9,31.995,32.8,149580,28.5958411195332,29.3359268111208,28.528965906438,29.2467598603271,167752.736488777,0.0,1.0
2022-03-31,32.01,32.38,31.94,32.01,209578,28.542340949057,28.8722586669936,28.4799240835015,28.542340949057,235039.99871537,0.0,1.0
2022-04-01,31.84,32.4,31.56,32.17,316129,28.3907571327078,28.8900920571524,28.1410896704855,28.6850080703269,354536.066542724,0.0,1.0
2022-04-04,31.76,32.19,31.51,31.91,168681,28.3194235720728,28.7028414604857,28.0965061950886,28.4531739982633,189174.350472413,0.0,1.0
2022-04-05,31.4,31.87,31.32,31.63,151801,27.9984225492156,28.4175072179459,27.9270889885806,28.203506536041,170243.569673304,0.0,1.0
2022-04-06,31.25,31.78,31.24,31.25,210943,27.8646721230251,28.3372569622316,27.8557554279457,27.8646721230251,236570.834958899,0.0,1.0
2022-04-07,31.01,31.675,30.82,31.47,143765,27.6506714411202,28.2436316638982,27.4812542346122,28.0608394147712,161231.261942165,0.0,1.0
2022-04-08,30.94,31.4,30.85,31.03,150598,27.5882545755647,27.9984225492156,27.5080043198503,27.668504831279,168894.415093842,0.0,1.0
2022-04-11,31.67,31.85,30.85,30.99,250081,28.2391733163585,28.3996738277871,27.5080043198503,27.6328380509615,280463.779207447,0.0,1.0
2022-04-12,31.23,31.99,31.17,31.65,154549,27.8468387328663,28.5245075588983,27.7933385623901,28.2213399261998,173325.429011927,0.0,1.0
2022-04-13,31.27,31.5,30.9,31.06,133123,27.8825055131838,28.0875895000093,27.5525877952472,27.6952549165171,149296.346701401,0.0,1.0
2022-04-14,30.75,31.46,30.68,31.31,273143,27.4188373690567,28.0519227196918,27.3564205035011,27.9181722935013,306327.622026702,0.0,1.0
2022-04-18,30.77,31.34,30.55,30.82,149727,27.4366707592154,27.9449223787394,27.2405034674693,27.4812542346122,167917.595776542,0.0,1.0
2022-04-19,31.36,31.5075,30.83,30.83,166284,27.9627557688981,28.0942770213188,27.4901709296916,27.4901709296916,186486.134739269,0.0,1.0
2022-04-20,31.48,31.92,31.38,31.38,202899,28.0697561098505,28.4620906933427,27.9805891590568,27.9805891590568,227549.555293732,0.0,1.0
2022-04-21,30.84,32.129,30.73,31.9,178848,27.499087624771,28.6484496205015,27.4010039788979,28.444257303184,200576.557130263,0.0,1.0
2022-04-22,30.09,31.03,29.96,30.76,265070,26.8303354938184,27.668504831279,26.7144184577866,27.427754064136,297273.819100683,0.0,1.0
2022-04-25,29.65,29.97,29.17,29.77,178736,26.4380009103262,26.723335152866,26.0099995465165,26.5450012512786,200450.950053871,0.0,1.0
2022-04-26,28.54,29.805,28.48,29.54,172073,25.4482477565163,26.5762096840564,25.3947475860401,26.3399172644531,192978.45050029,0.0,1.0
2022-04-27,28.43,28.725,28.15,28.49,154281,25.3501641106433,25.6132066154846,25.100496648421,25.4036642811195,173024.869221988,0.0,1.0
2022-04-28,28.74,29.945,27.77,29.28,367475,25.6265816581037,26.7010434151675,24.761662235405,26.1080831923896,412120.18211802,0.0,1.0
2022-04-29,27.86,28.88,27.7,28.81,210541,24.8419124911193,25.7514153892148,24.6992453698494,25.6889985236593,236119.995273992,0.0,1.0
2022-05-02,27.63,28.17,27.02,27.77,225453,24.6368285042938,25.1183300385797,24.0929101044524,24.761662235405,252843.680302209,0.0,1.0
2022-05-03,28.08,28.5,27.325,27.56,219221,25.0380797828654,25.4125809761989,24.3648693043731,24.5744116387383,245854.543694386,0.0,1.0
2022-05-04,28.96,29.06,28.01,28.32,144777,25.8227489498498,25.9119159006435,24.9756629173098,25.2520804647702,162366.211596709,0.0,1.0
2022-05-05,27.96,28.61,27.75,28.61,117902,24.931079441913,25.5106646220719,24.7438288452463,25.5106646220719,132226.120721352,0.0,1.0
2022-05-06,27.7,28.32,27.32,27.94,96693,24.6992453698494,25.2520804647702,24.3604109568334,24.9132460517542,108440.402121335,0.0,1.0
2022-05-09,27.78,27.89,27.15,27.3,143674,24.7705789304844,24.8686625763574,24.2088271404842,24.3425775666747,161129.206192596,0.0,1.0
2022-05-10,27.56,28.28,27.21,27.95,122032,24.5744116387383,25.2164136844528,24.2623273109604,24.9221627468336,136857.881663313,0.0,1.0
2022-05-11,27.33,27.99,27.27,27.64,103080,24.3693276519128,24.9578295271511,24.3158274814366,24.6457451993732,115603.36995095,0.0,1.0
2022-05-12,27.22,27.855,26.66,27.31,106864,24.2712440060397,24.8374541435796,23.7719090815951,24.3514942617541,119847.094746201,0.0,1.0
2022-05-13,26.64,27.35,26.54,27.18,156504,23.8922844651666,24.5290533078944,23.8025987126697,24.3765875286497,174502.633520814,0.155,1.0
2022-05-16,26.2,26.855,26.0,26.855,131827,23.4976671541804,24.0851088330349,23.3182956491866,24.0851088330349,146987.672322422,0.0,1.0
2022-05-17,26.99,27.1,26.68,26.68,104004,24.2061845989057,24.3048389266522,23.9281587661654,23.9281587661654,115964.907585101,0.0,1.0
2022-05-18,26.44,26.95,26.35,26.66,112214,23.7129129601729,24.1703102979069,23.6321957829257,23.910221615666,125119.092917143,0.0,1.0
2022-05-19,25.99,26.51,25.92,26.22,223392,23.3093270739369,23.7756929869207,23.2465470471891,23.5156043046798,249083.041375822,0.0,1.0
2022-05-20,25.99,26.56,25.67,26.29,106085,23.3093270739369,23.8205358631691,23.022332665947,23.5783843314276,118285.231540763,0.0,1.0
2022-05-23,26.4,26.73,25.97,26.36,99560,23.6770386591741,23.9730016424138,23.2913899234376,23.6411643581754,111009.828460181,0.0,1.0
2022-05-24,26.34,26.635,25.81,26.635,90494,23.623227207676,23.8878001775418,23.1478927194426,23.8878001775418,100901.199444311,0.0,1.0
2022-05-25,26.38,26.77,26.04,26.33,158189,23.6591015086747,24.0088759434125,23.3541699501854,23.6142586324263,176381.415772275,0.0,1.0
2022-05-26,27.13,27.26,26.25,26.66,211740,24.3317446524013,24.4483361306472,23.5425100304288,23.910221615666,236091.011231004,0.0,1.0
2022-05-27,27.29,27.42,27.0,27.32,126456,24.4752418563963,24.5918333346422,24.2151531741554,24.5021475821453,140998.984208122,0.0,1.0
2022-05-31,27.56,27.62,26.8,26.96,175967,24.7173933881378,24.771204839636,24.0357816691616,24.1792788731566,196203.962280562,0.0,1.0
2022-06-01,27.74,27.96,27.0,27.75,229340,24.8788277426322,25.0761363981253,24.2151531741554,24.8877963178819,255715.086973262,0.0,1.0
2022-06-02,28.19,28.22,27.425,27.76,130261,25.2824136288681,25.3093193546172,24.5963176222671,24.8967648931316,145241.575583082,0.0,1.0
2022-06-03,27.67,28.14,27.57,28.14,136490,24.8160477158844,25.2375707526197,24.7263619633875,25.2375707526197,152186.937389817,0.0,1.0
2022-06-06,27.77,27.974,27.65,27.8,148265,24.9057334683813,25.0886924034749,24.798110565385,24.9326391941303,165316.113063969,0.0,1.0
2022-06-07,27.47,27.71,27.32,27.5,84790,24.6366762108906,24.8519220168831,24.5021475821453,24.6635819366397,94541.2148969344,0.0,1.0
2022-06-08,27.18,27.309,26.88,27.25,111393,24.3765875286497,24.4922821493707,24.1075302711591,24.4393675553975,124203.674383939,0.0,1.0
2022-06-09,26.33,27.03,26.25,27.02,149202,23.6142586324263,24.2420588999044,23.5425100304288,24.2330903246547,166360.872096384,0.0,1.0
2022-06-10,25.55,26.38,25.46,25.87,286588,22.9147097629507,23.6591015086747,22.8339925857035,23.2017041709407,319546.85334217,0.0,1.0
2022-06-13,25.26,25.8,25.05,25.14,253556,22.6546210807098,23.1389241441929,22.4662810004664,22.5469981777135,282716.031187723,0.0,1.0
2022-06-14,25.36,25.59,25.06,25.25,161994,22.7443068332067,22.9505840639495,22.475249575716,22.6456525054601,180624.007147234,0.0,1.0
2022-06-15,25.63,25.88,25.39,25.56,134389,22.9864583649482,23.2106727461904,22.7712125589557,22.9236783382004,149844.313348085,0.0,1.0
2022-06-16,25.0,25.25,24.85,25.23,167382,22.4214381242179,22.6456525054601,22.2869094954726,22.6277153549607,186631.650334693,0.0,1.0
2022-06-17,25.26,25.57,24.96,25.19,284047,22.6546210807098,22.9326469134501,22.3855638232192,22.591841053962,316713.627406881,0.0,1.0
2022-06-21,25.41,26.0,25.4,25.61,134623,22.7891497094551,23.3182956491866,22.7801811342054,22.9685212144488,150105.224355112,0.0,1.0
2022-06-22,25.43,25.956,25.17,25.2,87983,22.8070868599545,23.278833918088,22.5739039034626,22.6008096292117,98101.4236381289,0.0,1.0
2022-06-23,24.94,25.39,24.735,25.27,108088,22.3676266727198,22.7712125589557,22.1837708801012,22.6635896559595,120518.585160748,0.0,1.0
2022-06-24,25.22,25.545,24.98,24.98,263415,22.618746779711,22.9102254753259,22.4035009737185,22.4035009737185,293708.858616299,0.0,1.0
2022-06-27,25.45,25.63,25.12,25.45,141838,22.8250240104538,22.9864583649482,22.5290610272142,22.8250240104538,158149.980405135,0.0,1.0
2022-06-28,25.09,26.45,24.98,25.54,141612,22.5021553014651,23.7218815354226,22.4035009737185,22.905741187701,157897.989432535,0.0,1.0
2022-06-29,24.75,25.14,24.71,25.04,107440,22.1972237429757,22.5469981777135,22.161349441977,22.4573124252167,119796.062372056,0.0,1.0
2022-06-30,24.45,24.805,24.12,24.38,202344,21.9281664854851,22.246550906849,21.6322035022454,21.8653864587373,225614.430794967,0.0,1.0
2022-07-01,25.03,25.11,24.25,24.25,297728,22.448343849967,22.5200924519645,21.7487949804914,21.7487949804914,331968.001283576,0.0,1.0
2022-07-05,24.94,24.94,24.5,24.58,104275,22.3676266727198,22.3676266727198,21.9730093617336,22.0447579637311,116267.07375136,0.0,1.0
2022-07-06,24.58,24.88,24.34,24.7,102057,22.0447579637311,22.3138152212217,21.8295121577386,22.1523808667273,113793.994206114,0.0,1.0
2022-07-07,24.43,25.06,24.39,24.75,104123,21.9102293349858,22.475249575716,21.874355033987,22.1972237429757,116097.593097222,0.0,1.0
2022-07-08,24.88,24.98,24.27,24.43,129946,22.3138152212217,22.4035009737185,21.7667321309908,21.9102293349858,144890.349227468,0.0,1.0
2022-07-11,24.47,24.78,24.41,24.66,56156,21.9461036359845,22.2241294687248,21.8922921844864,22.1165065657286,62614.181669445,0.0,1.0
2022-07-12,24.29,24.6,24.26,24.4,104132,21.7846692814901,22.0626951142304,21.7577635557411,21.8833236092367,116107.628135954,0.0,1.0
2022-07-13,24.09,24.3125,23.87,24.19,87561,21.6052977764964,21.8048485758019,21.4079891210033,21.6949835289933,97630.8918220362,0.0,1.0
2022-07-14,23.63,23.91,23.18,23.72,131060,21.1927433150108,21.443863422002,20.7891574287749,21.273460492258,146132.464021608,0.0,1.0
2022-07-15,24.2,24.46,23.9,24.09,105695,21.7039521042429,21.9371350607348,21.4348948467523,21.6052977764964,117850.379862383,0.0,1.0
2022-07-18,24.07,24.66,23.93,24.25,133850,21.587360625997,22.1165065657286,21.4618005725014,21.7487949804914,149243.326028478,0.0,1.0
2022-07-19,24.71,24.84,23.4,24.42,129691,22.161349441977,22.2779409202229,20.986466084268,21.9012607597361,144606.023130066,0.0,1.0
2022-07-20,24.67,24.74,24.44,24.61,99990,22.1254751409782,22.1882551677261,21.9191979102354,22.0716636894801,111489.280310703,0.0,1.0
2022-07-21,24.67,24.75,24.35,24.47,72822,22.1254751409782,22.1972237429757,21.8384807329883,21.9461036359845,81196.8433921991,0.0,1.0
2022-07-22,24.45,24.85,24.32,24.7,65146,21.9281664854851,22.2869094954726,21.8115750072392,22.1523808667273,72638.0703582461,0.0,1.0
2022-07-25,24.74,24.906,24.62,24.62,75324,22.1882551677261,22.3371335168709,22.0806322647298,22.0806322647298,83986.5841596492,0.0,1.0
2022-07-26,24.79,25.0,24.535,24.66,61067,22.2330980439745,22.4214381242179,22.0043993751075,22.1165065657286,68089.967804117,0.0,1.0
2022-07-27,25.13,25.255,24.84,24.9,152373,22.5380296024639,22.6501367930849,22.2779409202229,22.331752371721,169896.5507429,0.0,1.0
2022-07-28,25.86,25.99,24.68,25.37,146068,23.192735595691,23.3093270739369,22.1344437162279,22.7532754084563,162866.448609098,0.0,1.0
2022-07-29,26.44,26.53,25.92,25.92,157570,23.7129129601729,23.7936301374201,23.2465470471891,23.2465470471891,175691.228108384,0.0,1.0
2022-08-01,26.54,26.72,25.9333,26.29,219211,23.8025987126697,23.9640330671641,23.2584752522712,23.5783843314276,244421.208382732,0.0,1.0
2022-08-02,27.04,27.24,26.41,26.57,260389,24.2510274751541,24.4303989801478,23.6860072344238,23.8295044384188,290334.855593794,0.0,1.0
2022-08-03,27.33,27.43,26.77,27.19,189627,24.511116157395,24.6008019098919,24.0088759434125,24.3855561038994,211434.921066882,0.0,1.0
2022-08-04,27.21,27.34,26.66,27.34,157449,24.4034932543988,24.5200847326447,23.910221615666,24.5200847326447,175556.312587656,0.0,1.0
2022-08-05,27.19,27.47,27.0,27.11,80190,24.3855561038994,24.6366762108906,24.2151531741554,24.3138075019019,89412.1951006623,0.0,1.0
2022-08-08,27.15,27.73,27.07,27.25,113023,24.3496818029007,24.8698591673825,24.2779332009032,24.4393675553975,126021.131398705,0.0,1.0
2022-08-09,27.09,27.2,26.9,27.06,120248,24.2958703514025,24.3945246791491,24.1254674216585,24.2689646256535,134077.037491763,0.0,1.0
2022-08-10,27.65,27.72,27.3,27.39,72156,24.798110565385,24.8608905921328,24.484210431646,24.5649276088932,80454.2505260431,0.0,1.0
2022-08-11,27.78,28.01,27.61,27.88,63725,24.914702043631,25.1209792743738,24.7622362643863,25.0043877961278,71053.6492429192,0.0,1.0
2022-08-12,28.28,28.285,27.32,27.63,86019,25.5021437224855,25.5066525880658,24.6364415310574,24.9159911970394,95388.7385496591,0.155,1.0
2022-08-15,28.25,28.47,27.72,27.99,80361,25.4750905290033,25.6734806145389,24.9971507774857,25.2406295188249,89114.4330739625,0.0,1.0
2022-08-16,28.54,28.68,27.89,28.23,84820,25.7366047326639,25.8628529689138,25.1504522072178,25.4570550666819,94059.1358162975,0.0,1.0
2022-08-17,28.0,28.34,27.52,28.28,62928,25.2496472499856,25.5562501094497,24.8167961542716,25.5021437224855,69782.5194370193,0.0,1.0
2022-08-18,28.05,28.11,27.66,28.07,46862,25.2947359057892,25.3488422927534,24.9430443905215,25.3127713681106,51966.508165802,0.0,1.0
2022-08-19,27.54,28.07,27.33,27.95,87515,24.834831616593,25.3127713681106,24.6454592622181,25.2045585941821,97047.6924188078,0.0,1.0
2022-08-22,27.1,27.21,26.95,27.18,64986,24.4380514455218,24.5372464882896,24.3027854781111,24.5101932948075,72064.6899334816,0.0,1.0
2022-08-23,26.7,27.24,26.69,27.24,71901,24.0773421990934,24.5642996817717,24.0683244679327,24.5642996817717,79732.9158727613,0.0,1.0
2022-08-24,26.59,26.955,26.44,26.75,58860,23.9781471563256,24.3072943436915,23.842881188915,24.122430854897,65271.4069104843,0.0,1.0
2022-08-25,26.76,26.94,26.495,26.61,62066,24.1314485860577,24.2937677469504,23.8924787102989,23.996182618647,68826.6248947691,0.0,1.0
2022-08-26,26.14,26.86,26.085,26.86,52353,23.5723492540937,24.2216258976648,23.5227517327098,24.2216258976648,58055.6229355179,0.0,1.0
2022-08-29,25.26,25.89,25.24,25.89,98480,22.7787889119513,23.346905975076,22.7607534496299,23.346905975076,109207.070209726,0.0,1.0
2022-08-30,25.43,26.1351,25.13,25.4,70906,22.9320903416834,23.567930565825,22.6615584068621,22.9050371482012,78629.534121556,0.0,1.0
2022-08-31,25.03,25.77,24.971,25.63,95878,22.571381095255,23.2386932011475,22.5181764814068,23.1124449648975,106321.643760846,0.0,1.0
2022-09-01,25.04,25.49,24.71,25.15,147903,22.5803988264157,22.9861967286476,22.2828136981123,22.6795938691835,164013.5388427,0.0,1.0
2022-09-02,24.6,25.35,24.47,25.11,69167,22.1836186553445,22.8599484923977,22.0663881502553,22.6435229445407,76701.1111413093,0.0,1.0
2022-09-06,24.22,24.87,24.01,24.84,87395,21.8409448712376,22.4270973966836,21.6515725168627,22.4000442032015,96914.6212528331,0.0,1.0
2022-09-07,24.48,24.5385,23.72,24.02,70648,22.075405881416,22.1281596087061,21.3900583132021,21.6605902480234,78343.431114711,0.0,1.0
2022-09-08,25.11,25.21,24.07,24.23,94949,22.6435229445407,22.7337002561478,21.7056789038269,21.8499626023983,105291.451150927,0.0,1.0
2022-09-09,25.23,25.445,25.05,25.14,74664,22.7517357184692,22.9456169384244,22.5894165575764,22.6705761380228,82796.8794693237,0.0,1.0
2022-09-12,25.54,25.57,25.165,25.29,97211,23.0312853844512,23.0583385779333,22.6931204659246,22.8058421054334,107799.842629546,0.0,1.0
2022-09-13,24.87,25.21,24.66,25.17,145985,22.4270973966836,22.7337002561478,22.2377250423088,22.6976293315049,161886.618039875,0.0,1.0
2022-09-14,24.76,25.08,24.59,24.91,169173,22.3279023539158,22.6164697510585,22.1746009241838,22.4631683213265,187600.403011678,0.0,1.0
2022-09-15,25.11,25.37,24.69,24.69,81269,22.6435229445407,22.8779839547191,22.2647782357909,22.2647782357909,90121.3382298358,0.0,1.0
2022-09-16,25.12,25.2,24.57,24.97,327173,22.6525406757014,22.724682524987,22.1565654618624,22.5172747082907,362810.771544748,0.0,1.0
2022-09-19,25.47,25.585,24.98,24.98,74331,22.9681612663262,23.0718651746744,22.5262924394514,22.5262924394514,82427.6069837445,0.0,1.0
2022-09-20,25.3,25.39,25.07,25.16,45760,22.8148598365941,22.8960194170405,22.6074520198978,22.6886116003442,50744.4712916032,0.0,1.0
2022-09-21,25.24,25.8,24.99,25.39,80461,22.7607534496299,23.2657463946296,22.5353101706122,22.8960194170405,89225.3257122744,0.0,1.0
2022-09-22,24.67,25.3,24.56,25.29,64692,22.2467427734695,22.8148598365941,22.1475477307017,22.8058421054334,71738.665576844,0.0,1.0
2022-09-23,24.09,24.5,23.8408,24.5,74991,21.7237143661483,22.0934413437374,21.4989925056235,22.0934413437374,83159.4983966043,0.0,1.0
2022-09-26,23.92,24.305,23.8804,24.09,73014,21.5704129364163,21.9175955861036,21.5347027210199,21.7237143661483,80967.1509371745,0.0,1.0
2022-09-27,23.59,24.23,23.42,24.04,59316,21.2728278081129,21.8499626023983,21.1195263783808,21.6786257103448,65777.0773411872,0.0,1.0
2022-09-28,23.83,24.1,23.55,23.65,76452,21.4892533559699,21.732732097309,21.23675688347,21.3269341950771,84779.6398423435,0.0,1.0
2022-09-29,23.53,24.03,23.01,23.61,100237,21.2187214211486,21.6696079791841,20.7497994007917,21.2908632704343,111155.453864869,0.0,1.0
2022-09-30,23.06,23.61,23.05,23.57,139275,20.7948880565953,21.2908632704343,20.7858703254346,21.2547923457915,154445.722009135,0.0,1.0
2022-10-03,23.64,23.66,23.02,23.24,115416,21.3179164639164,21.3359519262378,20.7588171319525,20.9572072174881,127987.847434259,0.0,1.0
2022-10-04,24.08,24.39,23.82,23.82,132509,21.7146966349876,21.9942463009696,21.4802356248092,21.4802356248092,146942.726100941,0.0,1.0
2022-10-05,23.93,24.05,23.6,23.82,62386,21.579430667577,21.6876434415055,21.2818455392736,21.4802356248092,69181.4813373678,0.0,1.0
2022-10-06,23.43,23.92,23.27,23.77,59383,21.1285441095415,21.5704129364163,20.9842604109702,21.4351469690056,65851.3754088564,0.0,1.0
2022-10-07,22.66,23.42,22.66,23.37,80422,20.4341788101669,21.1195263783808,20.4341788101669,21.0744377225773,89182.0775833328,0.0,1.0
2022-10-10,22.79,23.08,22.66,22.66,62115,20.5514093152561,20.8129235189167,20.4341788101669,20.4341788101669,68880.9622875423,0.0,1.0
2022-10-11,22.91,23.105,22.6,22.66,71681,20.6596220891847,20.8354678468185,20.3800724232027,20.4341788101669,79488.9520684745,0.0,1.0
2022-10-12,22.91,23.1,22.78,22.9,57161,20.6596220891847,20.8309589812381,20.5423915840954,20.6506043580239,63387.340985562,0.0,1.0
2022-10-13,24.37,24.41,22.55,22.55,128679,21.9762108386482,22.012281763291,20.3349837673991,20.3349837673991,142695.538053588,0.0,1.0
2022-10-14,23.92,24.85,23.839,24.46,92541,21.5704129364163,22.4090619343622,21.4973693140145,22.0573704190946,102621.156420372,0.0,1.0
2022-10-17,24.65,24.68,24.24,24.32,157618,22.228707311148,22.2557605046302,21.858980333559,21.9311221828446,174786.758654718,0.0,1.0
2022-10-18,24.56,25.23,24.18,25.0,87687,22.1475477307017,22.7517357184692,21.8048739465947,22.5443279017729,97238.4277567044,0.0,1.0
2022-10-19,24.42,24.55,23.96,24.29,95246,22.0212994944517,22.138529999541,21.6064838610591,21.9040689893625,105620.802286714,0.0,1.0
2022-10-20,23.53,24.43,23.36,24.38,77083,21.2187214211486,22.0303172256124,21.0654199914166,21.9852285698089,85479.3723900928,0.0,1.0
2022-10-21,24.16,24.25,23.53,23.78,76801,21.7868384842733,21.8679980647197,21.2187214211486,21.4441647001664,85166.6551500527,0.0,1.0
2022-10-24,24.76,24.82,24.19,24.19,84589,22.3279023539158,22.3820087408801,21.8138916777554,21.8138916777554,93802.9738217968,0.0,1.0
2022-10-25,25.19,25.46,24.67,24.79,77293,22.7156647938263,22.9591435351655,22.2467427734695,22.354955547398,85712.2469305482,0.0,1.0
2022-10-26,24.84,25.43,24.6549,25.41,102927,22.4000442032015,22.9320903416834,22.2331259994168,22.9140548793619,114138.465835464,0.0,1.0
2022-10-27,23.7,24.95,23.62,24.93,121178,21.3720228508807,22.4992392459693,21.299881001595,22.4812037836479,134377.4812538,0.0,1.0
2022-10-28,24.89,25.1695,23.96,24.1,133749,22.4451328590051,22.6971784449469,21.6064838610591,21.732732097309,148317.79481601,0.0,1.0
2022-10-31,25.05,25.29,24.535,24.91,133759,22.5894165575764,22.8058421054334,22.1250034027999,22.4631683213265,148328.884079841,0.0,1.0
2022-11-01,24.71,25.235,24.63,25.08,76987,22.2828136981123,22.7562445840495,22.2106718488266,22.6164697510585,85372.9154573131,0.0,1.0
2022-11-02,24.33,24.86,24.07,24.59,99496,21.9401399140053,22.4180796655229,21.7056789038269,22.1746009241838,110333.739414977,0.0,1.0
2022-11-03,24.24,24.33,23.7575,24.05,69499,21.858980333559,21.9401399140053,21.4238748050548,21.6876434415055,77069.2747005052,0.0,1.0
2022-11-04,24.71,24.71,24.28,24.435,96628,22.2828136981123,22.2828136981123,21.8950512582018,22.0348260911928,107153.338548187,0.0,1.0
2022-11-07,24.46,24.9,24.23,24.5,135291,22.0573704190946,22.4541505901658,21.8499626023983,22.0934413437374,150027.759298782,0.0,1.0
2022-11-08,24.17,24.3,23.8271,24.25,114450,21.795856215434,21.9130867205232,21.4866382139333,21.8679980647197,126916.624548164,0.0,1.0
2022-11-09,23.8,24.08,23.72,24.0,117813,21.4622001624878,21.7146966349876,21.3900583132021,21.642554785702,130645.943974599,0.0,1.0
2022-11-10,24.96,25.01,23.74,23.75,166809,22.648031810121,22.6934004635868,21.5410366655558,21.550110396249,183837.283297146,0.155,1.0
2022-11-11,24.87,25.1523,24.6,25.03,104300,22.5663682338826,22.8225196513504,22.3213775051674,22.7115479249731,114947.2069726,0.0,1.0
2022-11-14,24.75,25.065,24.535,24.71,170402,22.4574834655647,22.7433059823992,22.2623982556618,22.4211885427921,187797.065796212,0.0,1.0
2022-11-15,25.62,25.7,24.8722,25.12,147835,23.2468980358694,23.3194878814147,22.5683644546351,22.7932115012115,162926.369537817,0.0,1.0
2022-11-16,25.41,25.67,25.15,25.63,192028,23.0563496913131,23.2922666893352,22.820432693291,23.2559717665626,211630.702402055,0.0,1.0
2022-11-17,24.8,25.4081,24.59,25.14,76135,22.5028521190305,23.0546256824814,22.3123037744742,22.8113589625979,83907.0527599125,0.0,1.0
2022-11-18,25.2,25.47,24.975,25.33,118170,22.8658013467568,23.110792075472,22.6616424061608,22.9837598457678,130233.091543165,0.0,1.0
2022-11-21,25.96,26.0,25.055,25.26,147647,23.5554048794368,23.5916998022094,22.734232251706,22.9202437309157,162719.17802381,0.0,1.0
2022-11-22,26.27,26.37,25.91,26.07,194903,23.8366905309246,23.9274278378562,23.510036225971,23.6552159170615,214799.189650821,0.0,1.0
2022-11-23,26.19,26.54,26.175,26.27,123848,23.7641006853794,24.0816812596399,23.7504900893396,23.8366905309246,136490.716099161,0.0,1.0
2022-11-25,26.38,26.45,26.16,26.33,45126,23.9365015685494,24.0000176834015,23.7368794932999,23.8911329150836,49732.5758566206,0.0,1.0
2022-11-28,25.57,26.31,24.93,26.12,107011,23.2015293824036,23.8729854536973,22.6208106180415,23.7005845705273,117934.95268787,0.0,1.0
2022-11-29,25.69,25.8991,25.3493,25.45,105179,23.3104141507215,23.5001458595154,23.0012721460056,23.0926446140857,115915.937508831,0.0,1.0
2022-11-30,26.24,26.38,25.155,25.68,184994,23.8094693388452,23.9365015685494,22.8249695586376,23.3013404200284,203878.653947163,0.0,1.0
2022-12-01,26.08,26.55,25.72,26.53,102934,23.6642896477547,24.0907549903331,23.337635342801,24.0726075289467,113441.76224849,0.0,1.0
2022-12-02,26.28,26.375,25.7,25.79,128165,23.8457642616178,23.9319647032028,23.3194878814147,23.4011514576531,141248.406343655,0.0,1.0
2022-12-05,25.82,26.22,25.485,26.22,144613,23.4283726497326,23.7913218774589,23.1244026715118,23.7913218774589,159375.459654156,0.0,1.0
2022-12-06,25.31,25.97,25.17,25.73,149894,22.9656123843815,23.5644786101299,22.8385801546773,23.3467090734941,165195.557449193,0.0,1.0
2022-12-07,24.93,25.62,24.879,25.34,91250,22.6208106180415,23.2468980358694,22.5745345915064,22.992833576461,100565.030069508,0.0,1.0
2022-12-08,24.9,25.17,24.71,25.06,120584,22.5935894259621,22.8385801546773,22.4211885427921,22.7387691170526,132893.518749606,0.0,1.0
2022-12-09,24.95,25.16,24.51,24.85,96853,22.6389580794279,22.8295064239842,22.2397139289289,22.5482207724963,106739.998436406,0.0,1.0
2022-12-12,24.71,24.96,24.47,24.81,188471,22.4211885427921,22.648031810121,22.2034190061563,22.5119258497237,207710.594873757,0.0,1.0
2022-12-13,24.8,25.49,24.615,25.24,182190,22.5028521190305,23.1289395368584,22.3349881012071,22.9020962695294,200788.414557411,0.0,1.0
2022-12-14,24.18,24.88,24.01,24.72,161917,21.9402808160547,22.5754419645758,21.7860273942711,22.4302622734852,178445.8956029,0.0,1.0
2022-12-15,23.49,23.969,23.3,23.88,204474,21.3141933982269,21.7488250984291,21.1417925150569,21.66806889526,225347.221462275,0.0,1.0
2022-12-16,23.2,23.6,23.1101,23.3,391415,21.0510552081253,21.4140044358516,20.9694823691938,21.1417925150569,431371.630078428,0.0,1.0
2022-12-19,23.49,23.59,23.16,23.2,203869,21.3141933982269,21.4049307051584,21.0147602853527,21.0510552081253,224680.461536883,0.0,1.0
2022-12-20,23.81,24.02,23.4,23.45,152588,21.6045527804079,21.7951011249642,21.2325298219885,21.2778984754542,168164.567761601,0.0,1.0
2022-12-21,24.16,24.315,23.8292,24.02,139930,21.9221333546684,22.0627761804124,21.6219743433388,21.7951011249642,154214.407206864,0.0,1.0
2022-12-22,24.24,24.31,23.6619,23.86,148541,21.9947232002137,22.0582393150658,21.4701708288422,21.6499214338737,163704.439797861,0.0,1.0
2022-12-23,24.34,24.51,24.1,24.19,90884,22.0854605071453,22.2397139289289,21.8676909705095,21.9493545467479,100161.667866709,0.0,1.0
2022-12-27,24.64,24.96,24.12,24.36,162424,22.35767242794,22.648031810121,21.8858384318958,22.1036079685316,179004.651441203,0.0,1.0
2022-12-28,23.88,25.0,23.795,24.65,97961,21.66806889526,22.6843267328936,21.5909421843682,22.3667461586331,107961.105870018,0.0,1.0
2022-12-29,24.37,24.44,23.61,24.05,118555,22.1126816992247,22.1761978140768,21.4230781665448,21.8223223170437,130657.393313869,0.0,1.0
2022-12-30,24.21,24.41,23.99,24.32,79652,21.9675020081342,22.1489766219974,21.7678799328847,22.0673130457589,87783.0769873586,0.0,1.0
2023-01-03,24.07,24.54,23.8,24.29,182540,21.84046977843,22.2669351210084,21.5954790497148,22.0400918536795,201174.143439869,0.0,1.0
2023-01-04,24.55,25.3541,24.17,24.17,110472,22.2760088517016,23.0056275367384,21.9312070853616,21.9312070853616,121749.260294123,0.0,1.0
2023-01-05,24.24,24.42,23.825,24.42,106708,21.9947232002137,22.1580503526905,21.6181633764476,22.1580503526905,117601.021683913,0.0,1.0
2023-01-06,25.16,25.18,24.41,24.47,103738,22.8295064239842,22.8476538853705,22.1489766219974,22.2034190061563,114327.836595623,0.0,1.0
2023-01-09,25.31,25.5,24.995,25.24,90256,22.9656123843815,23.1380132675515,22.6797898675471,22.9020962695294,99469.5600433266,0.0,1.0
2023-01-10,25.4,25.505,25.02,25.37,137911,23.0472759606199,23.1425501328981,22.70247419428,23.0200547685405,151989.30259634,0.0,1.0
2023-01-11,25.69,25.74,25.41,25.52,59630,23.3104141507215,23.3557828041873,23.0563496913131,23.1561607289378,65717.1807456962,0.0,1.0
2023-01-12,25.97,26.12,25.55,25.78,127325,23.5644786101299,23.7005845705273,23.1833819210173,23.3920777269599,140322.657025755,0.0,1.0
2023-01-13,25.69,25.86,25.355,25.54,90405,23.3104141507215,23.4646675725052,23.0064441725007,23.1743081903242,99633.7703390017,0.0,1.0
2023-01-17,25.3,25.88,25.23,25.79,237086,22.9565386536884,23.4828150338915,22.8930225388363,23.4011514576531,261288.336647226,0.0,1.0
2023-01-18,24.18,25.22,24.155,25.22,114271,21.9402808160547,22.8839488081431,21.9175964893218,22.8839488081431,125936.071792579,0.0,1.0
2023-01-19,24.0,24.22,23.84,24.08,153686,21.7769536635779,21.9765757388274,21.6317739724874,21.8495435091232,169374.654369999,0.0,1.0
2023-01-20,24.59,24.605,23.9,24.04,209273,22.3123037744742,22.3259143705139,21.6862163566463,21.8132485863505,230636.115482041,0.0,1.0
2023-01-23,24.92,25.11,24.65,24.67,105587,22.6117368873484,22.7841377705184,22.3667461586331,22.3848936200195,116365.587177525,0.0,1.0
2023-01-24,24.5,24.78,24.49,24.78,73663,22.2306401982358,22.4847046576442,22.2215664675426,22.4847046576442,81182.7047672348,0.0,1.0
2023-01-25,24.43,24.56,24.08,24.39,128420,22.1671240833837,22.2850825823947,21.8495435091232,22.130829160611,141529.437386589,0.0,1.0
2023-01-26,22.4,24.8382,21.345,24.43,478432,20.3251567526727,22.5375137702784,19.3678781645446,22.1671240833837,527271.544835233,0.0,1.0
2023-01-27,22.16,22.6664,22.135,22.32,117758,20.1073872160369,20.5668809383384,20.084702889304,20.2525669071274,129779.033544385,0.0,1.0
2023-01-30,22.81,23.26,21.81,22.0,247309,20.6971797110922,21.1054975922843,19.7898066417764,19.9622075249464,272554.926262575,0.0,1.0
2023-01-31,23.77,23.77,22.8,22.8,298093,21.5682578576353,21.5682578576353,20.688105980399,20.688105980399,328523.085024766,0.0,1.0
2023-02-01,23.94,24.23,23.53,23.62,155250,21.722511279419,21.9856494695205,21.3504883209995,21.4321518972379,171098.311433327,0.0,1.0
2023-02-02,24.3,24.51,23.7328,23.74,140364,22.0491655843726,22.2397139289289,21.5345035794567,21.5410366655558,154692.711021112,0.0,1.0
2023-02-03,24.83,24.87,24.2,24.2,127112,22.53007331111,22.5663682338826,21.9584282774411,21.9584282774411,140087.913448716,0.0,1.0
2023-02-06,24.43,24.79,24.36,24.59,112132,22.1671240833837,22.4937783883373,22.1036079685316,22.3123037744742,123578.717279497,0.0,1.0
2023-02-07,24.48,24.67,24.16,24.37,113755,22.2124927368495,22.3848936200195,21.9221333546684,22.1126816992247,125367.397211582,0.0,1.0
2023-02-08,24.37,24.605,23.5508,24.27,83927,22.1126816992247,22.3259143705139,21.3693616808413,22.0219443922932,92494.4797659576,0.0,1.0
2023-02-09,24.28,24.83,24.09,24.42,111695,22.0310181229863,22.53007331111,21.8586172398163,22.1580503526905,123097.107217685,0.0,1.0
2023-02-10,23.91,24.48,23.81,24.24,107420,21.6952900873395,22.2124927368495,21.6045527804079,21.9947232002137,118385.704439086,0.0,1.0
2023-02-13,24.1,24.265,23.82,24.02,65792,21.8676909705095,22.0174075269466,21.6136265111011,21.7951011249642,72508.2132420064,0.0,1.0
2023-02-14,24.37,24.46,23.75,23.97,197117,22.1126816992247,22.1943452754631,21.550110396249,21.7497324714984,217239.200353,0.0,1.0
2023-02-15,24.55,24.55,23.65,24.21,106301,22.2760088517016,22.2760088517016,21.4593730893174,21.9675020081342,117152.47409774,0.0,1.0
2023-02-16,24.06,24.415,23.9,24.12,140864,21.9720388734808,22.2962314670006,21.8259239017536,22.0268319878785,154250.038401788,0.155,1.0
2023-02-17,24.38,24.41,23.945,24.21,114495,22.2642688169352,22.2916653741341,21.8670187375518,22.1090216594751,125375.242409791,0.0,1.0
2023-02-21,24.25,24.37,24.14,24.31,227470,22.1455504024069,22.2551366312023,22.0450963593444,22.2003435168046,249086.04210625,0.0,1.0
2023-02-22,24.55,24.6,24.25,24.39,170851,22.4195159743954,22.4651769030602,22.1455504024069,22.2734010026682,187086.646062755,0.0,1.0
2023-02-23,24.66,24.815,23.73,24.58,107811,22.5199700174579,22.6615188963186,21.6706767442934,22.4469125315943,118056.074583536,0.0,1.0
2023-02-24,24.48,24.89,23.925,24.47,99591,22.3555906742647,22.7300102893157,21.8487543660859,22.3464584885318,109054.943594336,0.0,1.0
2023-02-27,24.43,24.86,24.36,24.65,94168,22.3099297456,22.7026137321169,22.2460044454693,22.5108378317249,103116.606203285,0.0,1.0
2023-02-28,24.25,24.56,24.25,24.43,105472,22.1455504024069,22.4286481601284,22.1455504024069,22.3099297456,115494.803855587,0.0,1.0
2023-03-01,24.43,24.51,24.05,24.26,156571,22.3099297456,22.3829872314636,21.9629066877478,22.1546825881398,171449.644782247,0.0,1.0
2023-03-02,24.13,24.31,23.93,24.22,156685,22.0359641736114,22.2003435168046,21.8533204589524,22.118153845208,171574.477985747,0.0,1.0
2023-03-03,24.79,24.87,24.105,24.105,150530,22.6386884319862,22.7117459178498,22.0131337092791,22.0131337092791,164834.580024856,0.0,1.0
2023-03-06,24.12,24.82,24.07,24.73,142844,22.0268319878785,22.6660849891851,21.9811710592137,22.5838953175885,156418.194041523,0.0,1.0
2023-03-07,23.54,24.16,23.46,24.07,111675,21.4971652153673,22.0633607308103,21.4241077295037,21.9811710592137,122287.263165321,0.0,1.0
2023-03-08,23.51,23.7085,23.31,23.59,124154,21.4697686581685,21.6510425449676,21.2871249435094,21.5428261440321,135952.118836151,0.0,1.0
2023-03-09,22.01,23.49,21.48,23.39,267763,20.0999407982258,21.4515042867026,19.6159349543794,21.3601824293731,293208.009374844,0.0,1.0
2023-03-10,21.32,21.77,20.3,21.42,280050,19.4698199826521,19.8807683406349,18.5383370378911,19.5611418399817,306662.619650308,0.0,1.0
2023-03-13,18.66,21.21,16.02,21.04,864211,17.0406585776871,19.3693659395897,14.629761544188,19.2141187821295,946335.330086097,0.0,1.0
2023-03-14,18.73,20.04,18.5,19.7,355654,17.1045838778178,18.3009002088344,16.8945436059599,17.990405893914,389451.124188931,0.0,1.0
2023-03-15,19.05,19.09,17.62,17.66,295768,17.3968138212722,17.433342564204,16.0909112614602,16.127440004392,323874.271339875,0.0,1.0
2023-03-16,19.67,20.27,18.385,18.81,224796,17.9630093367152,18.5109404806923,16.7895234700309,17.1776413636814,246157.936964508,0.0,1.0
2023-03-17,18.41,19.82,18.2,19.19,444271,16.8123539343633,18.0999921227094,16.6205780339713,17.5246644215335,486489.229404255,0.0,1.0
2023-03-20,17.93,19.025,17.79,18.72,266054,16.3740090191817,17.3739833569398,16.2461584189203,17.0954516920848,291336.606350447,0.0,1.0
2023-03-21,18.7,19.24,18.165,18.54,478771,17.0771873206189,17.5703253501983,16.588615383906,16.9310723488917,524267.698884475,0.0,1.0
2023-03-22,18.08,19.15,18.06,18.69,167041,16.5109918051759,17.4881356786017,16.49272743371,17.068055134886,182914.588998418,0.0,1.0
2023-03-23,17.35,18.31,17.32,18.31,144947,15.8443422466705,16.7210320770338,15.8169456894716,16.7210320770338,158721.038137665,0.0,1.0
2023-03-24,18.0,18.05,17.06,17.22,168055,16.4379343193123,16.4835952479771,15.5795088604149,15.7256238321421,184024.947492706,0.0,1.0
2023-03-27,17.72,18.365,17.72,18.35,151483,16.1822331187897,16.771259098565,16.1822331187897,16.7575608199656,165878.14180499,0.0,1.0
2023-03-28,17.61,17.86,17.4,17.75,170836,16.0817790757272,16.310083719051,15.8900031753352,16.2096296759885,187070.220641242,0.0,1.0
2023-03-29,17.92,17.94,17.3991,17.69,183090,16.3648768334487,16.3831412049146,15.8891812786193,16.1548365615908,200488.694989376,0.0,1.0
2023-03-30,17.56,18.08,17.45,18.05,289679,16.0361181470625,16.5109918051759,15.935664104,16.4835952479771,317206.645233641,0.0,1.0
2023-03-31,17.68,17.74,17.3,17.68,311263,16.1457043758579,16.2004974902556,15.7986813180057,16.1457043758579,340841.731762947,0.0,1.0
2023-04-03,17.76,17.96,17.39,17.65,267665,16.2187618617215,16.4014055763805,15.8808709896023,16.118307818659,293100.696620958,0.0,1.0
2023-04-04,17.43,17.81,17.01,17.79,206536,15.9173997325341,16.2644227903862,15.5338479317501,16.2461584189203,226162.723842513,0.0,1.0
2023-04-05,17.51,17.57,17.14,17.14,182942,15.9904572183977,16.0452503327954,15.6525663462785,15.6525663462785,200326.630830446,0.0,1.0
2023-04-06,17.37,17.77,17.33,17.39,168234,15.8626066181364,16.2278940474544,15.8260778752046,15.8808709896023,184220.957522763,0.0,1.0
2023-04-10,17.31,17.55,17.17,17.35,202947,15.8078135037387,16.0269859613295,15.6799629034774,15.8443422466705,222232.667988469,0.0,1.0
2023-04-11,16.96,17.45,16.9,17.45,181690,15.4881870030854,15.935664104,15.4333938886877,15.935664104,198955.655648149,0.0,1.0
2023-04-12,16.47,17.14,16.45,17.14,161539,15.0407099021708,15.6525663462785,15.0224455307049,15.6525663462785,176889.744387398,0.0,1.0
2023-04-13,16.82,17.12,16.31,16.58,218077,15.3603364028241,15.6343019748126,14.8945949304435,15.1411639452332,238800.443154722,0.0,1.0
2023-04-14,16.34,17.06,16.24,17.04,197594,14.9219914876424,15.5795088604149,14.8306696303129,15.561244488949,216370.98256448,0.0,1.0
2023-04-17,16.69,16.71,16.08,16.25,188832,15.2416179882957,15.2598823597616,14.6845546585857,14.8398018160458,206776.346344605,0.0,1.0
2023-04-18,16.11,16.69,16.04,16.69,183857,14.7119512157845,15.2416179882957,14.6480259156539,15.2416179882957,201328.581542748,0.0,1.0
2023-04-19,16.55,16.72,16.06,16.19,310687,15.1137673880344,15.2690145454945,14.6662902871198,14.7850087016481,340210.995576843,0.0,1.0
2023-04-20,16.4,16.565,16.25,16.38,225368,14.9767846020401,15.1274656666338,14.8398018160458,14.9585202305742,246784.293038209,0.0,1.0
2023-04-21,16.22,16.435,16.0801,16.36,97336,14.812405258847,15.0087472521054,14.684645980443,14.9402558591083,106585.65522686,0.0,1.0
2023-04-24,16.2,16.38,16.11,16.27,100648,14.7941408873811,14.9585202305742,14.7119512157845,14.8580661875117,110212.388296961,0.0,1.0
2023-04-25,15.43,16.51,15.26,16.11,241854,14.0909625859438,15.0772386451026,13.9357154284837,14.7119512157845,264836.92630925,0.0,1.0
2023-04-26,15.72,15.78,15.41,15.49,163858,14.3557959721994,14.4105890865971,14.0726982144779,14.1457557003415,179429.11455333,0.0,1.0
2023-04-27,15.51,16.1,15.31,15.69,241186,14.1640200718074,14.7028190300516,13.9813763571484,14.3283994150006,264105.447537865,0.0,1.0
2023-04-28,15.78,15.96,15.43,15.43,205352,14.4105890865971,14.5749684297902,14.0909625859438,14.0909625859438,224866.210571076,0.0,1.0
2023-05-01,15.51,16.01,15.48,15.85,193735,14.1640200718074,14.620629358455,14.1366235146086,14.4745143867278,212145.269123201,0.0,1.0
2023-05-02,14.67,15.45,14.25,15.45,451288,13.3969164702395,14.1092269574097,13.0133646694556,14.1092269574097,494173.041588102,0.0,1.0
2023-05-03,14.74,15.2,14.67,14.68,353658,13.4608417703702,13.880922314086,13.3969164702395,13.4060486559725,387265.448099583,0.0,1.0
2023-05-04,13.78,14.6,13.11,14.25,604969,12.5841519400069,13.3329911701089,11.9722954958991,13.0133646694556,662458.055158815,0.0,1.0
2023-05-05,14.52,14.75,14.13,14.41,348534,13.2599336842453,13.4699739561031,12.9037784406602,13.1594796411828,381654.524110694,0.0,1.0
2023-05-08,14.27,15.22,14.25,14.84,325354,13.0316290409215,13.8991866855519,13.0133646694556,13.5521636276997,356271.77273239,0.0,1.0
2023-05-09,14.2,14.36,13.83,14.2,207906,12.9677037407908,13.113818712518,12.6298128686716,12.9677037407908,227662.912340714,0.0,1.0
2023-05-10,14.01,14.57,13.88,14.49,274829,12.7941922118647,13.30559461291,12.6754737973364,13.2325371270464,300945.477935635,0.0,1.0
2023-05-11,13.74,13.92,13.49,13.77,205297,12.5476231970751,12.7120025402682,12.3193185537513,12.5750197542739,224805.984025527,0.0,1.0
2023-05-12,13.54,13.7568,13.38,13.61,206731,12.5202266398762,12.7206982156166,12.3722771374848,12.5849545471725,223569.254815636,0.17,1.0
2023-05-15,13.78,13.9998,13.53,13.58,264325,12.7421508934634,12.9453965223736,12.5109797959767,12.5572140154741,285854.290257112,0.0,1.0
2023-05-16,13.49,13.97,13.46,13.9,179102,12.4739924203789,12.9178409275532,12.4462518886805,12.853113020257,193689.870778887,0.0,1.0
2023-05-17,14.24,14.46,13.63,13.73,507266,13.1675057128388,13.370936278627,12.6034482349714,12.6959166739661,548582.852176541,0.0,1.0
2023-05-18,14.16,14.44,14.12,14.29,297214,13.0935309616431,13.3524425908281,13.0565435860452,13.2137399323361,321422.101672097,0.0,1.0
2023-05-19,13.93,14.709,13.84,14.44,358936,12.8808535519554,13.6011826917237,12.7976319568602,13.3524425908281,388171.363010409,0.0,1.0
2023-05-22,14.38,14.5,13.89,14.08,374573,13.2969615274313,13.4079236542249,12.8438661763575,13.0195562104473,405081.997784838,0.0,1.0
2023-05-23,14.7,15.18,14.26,14.54,282012,13.5928605322142,14.0367090393885,13.1859994006377,13.4449110298228,304981.897678951,0.0,1.0
2023-05-24,14.29,14.6,14.2601,14.59,222489,13.2137399323361,13.5003920932195,13.1860918690767,13.4911452493201,240610.745048764,0.0,1.0
2023-05-25,13.87,14.33,13.8,14.15,218265,12.8253724885586,13.250727307934,12.7606445812623,13.0842841177436,236042.699945024,0.0,1.0
2023-05-26,13.94,13.98,13.61,13.84,173511,12.8901003958548,12.9270877714527,12.5849545471725,12.7976319568602,187643.483426849,0.0,1.0
2023-05-30,13.75,14.005,13.59,14.0,234043,12.714410361765,12.9502048812014,12.5664608593735,12.9455814592516,253105.81917959,0.0,1.0
2023-05-31,13.58,13.69,13.15,13.69,361001,12.5572140154741,12.6589292983682,12.1595997277971,12.6589292983682,390404.5574089,0.0,1.0
2023-06-01,14.11,14.1704,13.51,13.77,339563,13.0472967421457,13.1031476792985,12.4924861081778,12.7329040495639,367220.430767336,0.0,1.0
2023-06-02,14.72,14.96,14.03,14.3,352417,13.6113542200131,13.8332784736003,12.97332199095,13.2229867762356,381121.389991642,0.0,1.0
2023-06-05,14.25,14.89,14.21,14.72,413462,13.1767525567383,13.768550566304,13.1397651811404,13.6113542200131,447138.509631271,0.0,1.0
2023-06-06,14.99,15.37,14.25,14.28,462924,13.8610190052987,14.2123990734784,13.1767525567383,13.2044930884367,500629.193087991,0.0,1.0
2023-06-07,15.9,16.05,15.05,15.24,379473,14.7024818001501,14.841184458642,13.9165000686955,14.0921901027853,410381.103137186,0.0,1.0
2023-06-08,16.16,16.41,15.56,15.91,383940,14.9428997415362,15.1740708390228,14.3880891075682,14.7117286440495,415211.9406084,0.0,1.0
2023-06-09,16.15,16.33,15.8,16.1,203493,14.9336528976367,15.1000960878271,14.6100133611554,14.8874186781394,220067.519482798,0.0,1.0
2023-06-12,16.25,16.54,16.02,16.15,221227,15.0261213366313,15.2942798097158,14.8134439269436,14.9336528976367,239245.955058017,0.0,1.0
2023-06-13,16.91,16.96,16.14,16.24,278710,15.6364130339961,15.6826472534934,14.9244060537372,15.0168744927319,301410.94954151,0.0,1.0
2023-06-14,16.86,17.32,16.695,17.0,417967,15.5901788144987,16.0155336338742,15.4376058901576,15.7196346290913,452010.442205219,0.0,1.0
2023-06-15,17.26,17.36,16.765,16.8,259195,15.9600525704774,16.052521009472,15.5023337974538,15.5346977511019,280306.451388223,0.0,1.0
2023-06-16,17.07,17.43,16.91,17.4,580950,15.7843625363875,16.1172489167683,15.6364130339961,16.0895083850699,628268.419275019,0.0,1.0
2023-06-20,16.89,16.99,16.57,16.98,245569,15.6179193461971,15.7103877851918,15.3220203414142,15.7011409412923,265570.612708404,0.0,1.0
2023-06-21,16.97,17.08,16.63,16.86,321383,15.6918940973929,15.793609380287,15.377501404811,15.5901788144987,347559.668460044,0.0,1.0
2023-06-22,16.4,16.9,16.281,16.9,264443,15.1648239951233,15.6271661900966,15.0547865527197,15.6271661900966,285981.901365598,0.0,1.0
2023-06-23,16.64,16.77,16.1652,16.23,975121,15.3867482487105,15.5069572194036,14.9477081003639,15.0076276488324,1054544.67556911,0.0,1.0
2023-06-26,16.95,17.1,16.65,16.65,319533,15.6734004095939,15.8121030680859,15.39599509261,15.39599509261,345558.985827016,0.0,1.0
2023-06-27,17.25,17.55,16.78,16.98,367981,15.9508057265779,16.2282110435619,15.516204063303,15.7011409412923,397953.078910819,0.0,1.0
2023-06-28,16.74,17.12,16.55,17.12,283608,15.4792166877052,15.8305967558848,15.3035266536153,15.8305967558848,306707.891993715,0.0,1.0
2023-06-29,17.01,17.16,16.8,16.89,214238,15.7288814729907,15.8675841314827,15.5346977511019,15.6179193461971,231687.700505451,0.0,1.0
2023-06-30,16.59,17.09,16.58,17.09,224764,15.3405140292132,15.8028562241864,15.3312671853137,15.8028562241864,243071.043962355,0.0,1.0
2023-07-03,16.95,16.98,16.55,16.55,108142,15.6734004095939,15.7011409412923,15.3035266536153,15.3035266536153,116950.173676287,0.0,1.0
2023-07-05,16.55,16.83,16.37,16.79,199761,15.3035266536153,15.5624382828003,15.1370834634249,15.5254509072025,216031.547814437,0.0,1.0
2023-07-06,16.01,16.45,15.8775,16.31,256975,14.8041970830442,15.2110582146207,14.6816764013763,15.0816024000281,277905.632228587,0.0,1.0
2023-07-07,16.25,16.47,15.96,16.04,346824,15.0261213366313,15.2295519024196,14.7579628635469,14.8319376147426,375072.839739461,0.0,1.0
2023-07-10,16.21,16.695,16.06,16.18,226228,14.9891339610335,15.4376058901576,14.8504313025415,14.9613934293351,244654.286867628,0.0,1.0
2023-07-11,16.35,16.41,16.04,16.22,118452,15.118589775626,15.1740708390228,14.8319376147426,14.998380804933,128099.92391766,0.0,1.0
2023-07-12,16.76,16.9275,16.61,16.73,141268,15.4977103755041,15.6525950108201,15.3590077170121,15.4699698438057,152774.288758315,0.0,1.0
2023-07-13,17.15,17.18,16.71,16.91,165864,15.8583372875832,15.8860778192816,15.4514761560068,15.6364130339961,179373.634726968,0.0,1.0
2023-07-14,16.94,17.3,16.74,17.3,104168,15.6641535656945,15.9970399460752,15.4792166877052,15.9970399460752,112652.491090524,0.0,1.0
2023-07-17,17.24,17.4734,16.86,16.86,175289,15.9415588826784,16.157380219292,15.5901788144987,15.5901788144987,189566.301654701,0.0,1.0
2023-07-18,18.03,18.09,16.881,17.23,194431,16.6720595507362,16.727540614133,15.6095971866876,15.932312038779,210267.418931166,0.0,1.0
2023-07-19,18.51,18.59,17.89,18.06,234826,17.1159080579105,17.1898828091063,16.5426037361437,16.6998000824346,253952.594585895,0.0,1.0
2023-07-20,18.25,18.46,17.92,18.46,168066,16.8754901165244,17.0696738384132,16.5703442678421,17.0696738384132,181754.987785309,0.0,1.0
2023-07-21,18.22,18.42,18.01,18.42,173729,16.847749584826,17.0326864628154,16.6535658629373,17.0326864628154,187879.239542525,0.0,1.0
2023-07-24,18.89,18.99,18.17,18.17,203237,17.4672881260902,17.5597565650849,16.8015153653287,16.8015153653287,219790.668264389,0.0,1.0
2023-07-25,18.74,18.975,18.54,18.83,241878,17.3285854675982,17.5458862992357,17.1436485896089,17.4118070626934,261578.980492991,0.0,1.0
2023-07-26,19.72,19.9,18.79,18.79,341801,18.2347761697459,18.4012193599362,17.3748196870956,17.3748196870956,369640.716028264,0.0,1.0
2023-07-27,19.89,20.81,19.65,20.67,258673,18.3919725160368,19.2426821547876,18.1700482624496,19.1132263401951,279741.934450687,0.0,1.0
2023-07-28,20.06,20.61,19.99,20.22,248765,18.5491688623277,19.0577452767983,18.4844409550314,18.6971183647191,269026.927138221,0.0,1.0
2023-07-31,20.47,21.21,20.29,20.61,511668,18.9282894622058,19.6125559107662,18.7618462720154,19.0577452767983,553343.395393079,0.0,1.0
2023-08-01,20.48,20.57,19.71,20.33,459132,18.9375363061052,19.0207579012004,18.2255293258464,18.7988336476132,496528.334415316,0.0,1.0
2023-08-02,20.71,20.77,20.28,20.28,167616,19.1502137157929,19.2056947791897,18.7525994281159,18.7525994281159,181268.335252951,0.0,1.0
2023-08-03,20.75,20.89,20.31,20.61,139089,19.1872010913908,19.3166569059833,18.7803399598143,19.0577452767983,150417.809051627,0.0,1.0
2023-08-04,20.78,20.99,20.705,20.74,95597,19.2149416230892,19.409125344978,19.1455902938432,19.1779542474913,103383.3825242,0.0,1.0
2023-08-07,21.31,21.34,20.58,20.9,165775,19.7050243497609,19.7327648814593,19.0300047450999,19.3259037498828,179277.385670567,0.0,1.0
2023-08-08,21.49,21.57,20.35,20.88,190187,19.8714675399512,19.945442291147,18.8173273354122,19.3074100620839,205677.744825989,0.0,1.0
2023-08-09,20.8,21.43,20.53,21.43,288346,19.2334353108881,19.8159864765544,18.9837705256026,19.8159864765544,311831.802434417,0.0,1.0
2023-08-10,21.01,21.2597,20.79,20.92,134145,19.4276190327769,19.6585127249466,19.2241884669887,19.3443974376817,145071.119896114,0.0,1.0
2023-08-11,21.13,21.35,20.88,20.88,105584,19.5385811595705,19.7420117253587,19.3074100620839,19.3074100620839,114183.824392346,0.0,1.0
2023-08-14,20.56,20.875,20.37,20.85,153619,19.1687074035919,19.4623913934815,18.9915646795314,19.4390831403157,164768.889915246,0.17,1.0
2023-08-15,19.74,20.265,19.7,20.24,164059,18.4041966997521,18.8936700162349,18.3669034946868,18.870361763069,175966.640263284,0.0,1.0
2023-08-16,19.45,20.01,19.44,19.74,126118,18.1338209630283,18.6559258339433,18.124497661762,18.4041966997521,135271.827432356,0.0,1.0
2023-08-17,19.43,19.8,19.33,19.52,133889,18.1151743604956,18.4601365073501,18.0219413478322,18.1990840718927,143606.857887777,0.0,1.0
2023-08-18,19.47,19.7,19.18,19.22,126088,18.152467565561,18.3669034946868,17.8820918288372,17.9193850339025,135239.649988827,0.0,1.0
2023-08-21,19.13,19.99,19.03,19.51,120817,17.8354753225055,18.6372792314106,17.7422423098421,18.1897607706263,129586.073160809,0.0,1.0
2023-08-22,18.71,19.13,18.5,19.1,213411,17.4438966693193,17.8354753225055,17.2481073427262,17.8075054187065,228900.680031133,0.0,1.0
2023-08-23,18.89,19.06,18.4701,18.71,114353,17.6117160921134,17.7702122136411,17.2202306719398,17.4438966693193,122652.906661794,0.0,1.0
2023-08-24,18.8,19.11,18.64,18.77,129373,17.5278063807163,17.8168287199728,17.3786335604549,17.4998364769173,138763.080055235,0.0,1.0
2023-08-25,18.54,18.9706,18.28,18.87,91062,17.2854005477915,17.68686190032,17.0429947148667,17.5930694895807,97671.4120874513,0.0,1.0
2023-08-28,18.78,19.2145,18.62,18.62,72788,17.5091597781836,17.914257218206,17.3599869579222,17.3599869579222,78071.0586525819,0.0,1.0
2023-08-29,19.08,19.14,18.585,18.81,94076,17.7888588161738,17.8447986237718,17.32735540349,17.5371296819826,100904.172580649,0.0,1.0
2023-08-30,19.01,19.15,18.8,19.07,141607,17.7235957073094,17.8541219250382,17.5278063807163,17.7795355149074,151885.041526298,0.0,1.0
2023-08-31,19.12,19.19,18.961,19.03,107012,17.8261520212391,17.8914151301035,17.6779115311044,17.7422423098421,114779.086230287,0.0,1.0
2023-09-01,19.64,19.8478,19.29,19.36,99169,18.3109636870887,18.5047018874032,17.9846481427669,18.0499112516313,106366.829910396,0.0,1.0
2023-09-05,19.1,19.58,19.07,19.53,100857,17.8075054187065,18.2550238794907,17.7795355149074,18.208407373159,108177.347399618,0.0,1.0
2023-09-06,18.77,19.3,18.6725,19.1,165496,17.4998364769173,17.9939714440332,17.4089342895705,17.8075054187065,177507.939808316,0.0,1.0
2023-09-07,18.77,18.91,18.34,18.69,209134,17.4998364769173,17.630362694646,17.0989345224647,17.4252500667866,224313.249165371,0.0,1.0
2023-09-08,18.75,18.96,18.59,18.86,119641,17.4811898743846,17.6769792009777,17.3320170541232,17.5837461883143,128324.717374479,0.0,1.0
2023-09-11,18.67,19.085,18.65,18.86,85041,17.4066034642539,17.7935204668069,17.3879568617212,17.5837461883143,91213.3991712124,0.0,1.0
2023-09-12,18.7,18.85,18.52,18.65,66569,17.4345733680529,17.574422887048,17.2667539452588,17.3879568617212,71400.6746090526,0.0,1.0
2023-09-13,18.48,18.74,18.365,18.73,84359,17.2294607401935,17.4718665731183,17.1222427756306,17.4625432718519,90481.8986216566,0.0,1.0
2023-09-14,18.98,19.01,18.67,18.69,177955,17.6956258035104,17.7235957073094,17.4066034642539,17.4252500667866,190871.232105844,0.0,1.0
2023-09-15,18.58,19.08,18.55,18.89,387069,17.3226937528569,17.7888588161738,17.2947238490578,17.6117160921134,415163.029642195,0.0,1.0
2023-09-18,18.06,18.54,18.025,18.54,125297,16.8378820870073,17.2854005477915,16.8052505325751,17.2854005477915,134391.238061116,0.0,1.0
2023-09-19,18.0,19.005,17.82,18.09,83356,16.7819422794092,17.7189340566762,16.6141228566151,16.8658519908063,89406.0994263425,0.0,1.0
2023-09-20,17.83,18.68,17.81,18.11,91626,16.6234461578815,17.4159267655202,16.6047995553488,16.884498593339,98276.3480257934,0.0,1.0
2023-09-21,17.67,17.9781,17.54,17.54,78551,16.4742733376201,16.7615242496359,16.3530704211577,16.3530704211577,84252.3455544724,0.0,1.0
2023-09-22,17.58,18.38,17.495,17.71,63964,16.390363626223,17.1362277275301,16.3111155654591,16.5115665426854,68606.599929298,0.0,1.0
2023-09-25,17.72,18.025,17.46,17.46,66728,16.5208898439517,16.8052505325751,16.278484011027,16.278484011027,71571.2150597556,0.0,1.0
2023-09-26,17.52,17.86,17.35,17.56,91681,16.334423818625,16.6514160616805,16.1759276970972,16.3717170236903,98335.3400055963,0.0,1.0
2023-09-27,17.79,17.909,17.39,17.55,118331,16.5861529528161,16.6971002378855,16.2132209021626,16.362393722424,126919.635673719,0.0,1.0
2023-09-28,17.77,18.0,17.71,17.76,73550,16.5675063502834,16.7819422794092,16.5115665426854,16.5581830490171,78888.3657182146,0.0,1.0
2023-09-29,17.83,18.125,17.69,17.93,121338,16.6234461578815,16.8984835452385,16.4929199401527,16.7166791705449,130144.88809676,0.0,1.0
2023-10-02,17.48,17.79,17.33,17.64,112886,16.2971306135596,16.5861529528161,16.1572810945645,16.446303433821,121079.429673234,0.0,1.0
2023-10-03,17.03,18.3115,16.93,17.42,159475,15.8775820565744,17.0723631138557,15.784349043911,16.2411908059616,171049.926892077,0.0,1.0
2023-10-04,17.32,17.37,16.87,17.05,85264,16.1479577932982,16.1945742996299,15.728409236313,15.8962286591071,91452.5848347769,0.0,1.0
2023-10-05,17.77,17.975,17.32,17.37,138259,16.5675063502834,16.7586340262434,16.1479577932982,16.1945742996299,148294.038828479,0.0,1.0
2023-10-06,17.53,17.92,17.3731,17.92,107279,16.3437471198913,16.7073558692785,16.1974645230225,16.7073558692785,115065.465477693,0.0,1.0
2023-10-09,17.65,17.815,17.31,17.31,91868,16.4556267350874,16.609461205982,16.1386344920319,16.1386344920319,98535.9127369261,0.0,1.0
2023-10-10,17.79,18.11,17.6033,17.74,83439,16.5861529528161,16.884498593339,16.4120869181736,16.5395364464844,89495.1236867723,0.0,1.0
2023-10-11,18.0,18.11,17.81,17.82,60898,16.7819422794092,16.884498593339,16.6047995553488,16.6141228566151,65318.0652006503,0.0,1.0
2023-10-12,17.73,18.01,17.59,18.01,70966,16.5302131452181,16.7912655806756,16.3996869274894,16.7912655806756,76116.81524893,0.0,1.0
2023-10-13,17.3,17.97,17.18,17.88,89822,16.1293111907655,16.7539723756102,16.0174315755695,16.6700626642132,96341.4110882593,0.0,1.0
2023-10-16,17.62,17.76,17.45,17.48,58511,16.4276568312884,16.5581830490171,16.2691607097606,16.2971306135596,62757.8132772051,0.0,1.0
2023-10-17,18.05,18.24,17.55,17.55,106066,16.8285587857409,17.0057015098013,16.362393722424,16.362393722424,113764.424177677,0.0,1.0
2023-10-18,17.61,17.9,17.59,17.85,78111,16.418333530022,16.6887092667458,16.3996869274894,16.6420927604142,83780.4097160497,0.0,1.0
2023-10-19,17.34,17.665,17.31,17.61,56509,16.1666043958309,16.4696116869869,16.1386344920319,16.418333530022,60610.5052123804,0.0,1.0
2023-10-20,16.81,17.37,16.75,17.37,110410,15.6724694287149,16.1945742996299,15.6165296211169,16.1945742996299,118423.718000654,0.0,1.0
2023-10-23,16.65,16.97,16.62,16.75,72462,15.5232966084535,15.8216422489764,15.4953267046545,15.6165296211169,77721.3970995685,0.0,1.0
2023-10-24,16.29,16.82,16.13,16.79,98005,15.1876577628653,15.6817927299813,15.0384849426039,15.6538228261823,105118.345101477,0.0,1.0
2023-10-25,16.23,16.3,15.71,16.15,129895,15.1317179552673,15.1969810641317,14.6469062894177,15.0571315451366,139322.967572637,0.0,1.0
2023-10-26,16.705,16.89,14.51,14.51,126945,15.5745747654184,15.7470558388457,13.5281101374571,13.5281101374571,136158.852292301,0.0,1.0
2023-10-27,15.73,16.62,15.66,16.62,140927,14.6655528919504,15.4953267046545,14.600289783086,15.4953267046545,151155.686139644,0.0,1.0
2023-10-30,16.27,16.309,15.89,15.94,102716,15.1690111603327,15.2053720352714,14.8147257122118,14.8613422185435,110171.276316956,0.0,1.0
2023-10-31,16.29,16.5,16.11,16.19,81729,15.1876577628653,15.3834470894585,15.0198383400713,15.094424750202,87661.0094056284,0.0,1.0
2023-11-01,16.5,16.9,16.15,16.35,110016,15.3834470894585,15.756379140112,15.0571315451366,15.2435975704634,118001.120908974,0.0,1.0
2023-11-02,17.61,17.64,16.595,16.74,131429,16.418333530022,16.446303433821,15.4720184514887,15.6072063198506,140968.307518412,0.0,1.0
2023-11-03,18.66,18.805,17.85,18.15,138858,17.3972801629876,17.5324680313495,16.6420927604142,16.9217917984043,148936.515117604,0.0,1.0
2023-11-06,18.61,18.8191,18.4386,18.7,72970,17.3506636566559,17.545613886135,17.1908622729508,17.4345733680529,78266.2684766567,0.0,1.0
2023-11-07,18.35,18.54,18.12,18.54,65863,17.1082578237311,17.2854005477915,16.8938218946053,17.2854005477915,70643.4321046737,0.0,1.0
2023-11-08,18.1,18.39,17.95,18.39,69974,16.8751752920726,17.1455510287964,16.7353257730775,17.1455510287964,75052.8144495763,0.0,1.0
2023-11-09,17.49,18.11,17.4,18.11,82206,16.306453914826,16.884498593339,16.2225442034289,16.884498593339,88172.6307577365,0.0,1.0
2023-11-10,17.71,17.86,17.32,17.7,89351,16.5115665426854,16.6514160616805,16.1479577932982,16.5022432414191,95836.2252248563,0.0,1.0
2023-11-13,17.53,17.66,17.3172,17.54,49278,16.3437471198913,16.4649500363537,16.1453472689436,16.3530704211577,52854.6687404782,0.0,1.0
2023-11-14,19.0,19.1217,18.0989,18.16,168139,17.8727685275708,17.9872483133501,17.0251289633501,17.0826040242466,178743.488736616,0.17,1.0
2023-11-15,19.32,19.37,18.99,19.06,143910,18.1737835764562,18.2208171778446,17.8633618072932,17.9292088492368,152986.371181501,0.0,1.0
2023-11-16,18.82,19.25,18.795,19.25,147452,17.7034475625728,18.1079365345126,17.6799307618786,18.1079365345126,156751.764321136,0.0,1.0
2023-11-17,19.21,19.23,18.83,19.08,108355,18.0703096534019,18.0891230939572,17.7128542828505,17.9480222897922,115188.925365656,0.0,1.0
2023-11-20,19.53,19.635,19.105,19.2,168289,18.3713247022873,18.4700952652028,17.9715390904864,18.0609029331242,178902.949202721,0.0,1.0
2023-11-21,19.02,19.43,19.01,19.41,129110,17.8915819681262,18.2772574995106,17.8821752478485,18.2584440589553,137252.93852577,0.0,1.0
2023-11-22,19.13,19.34,18.9626,19.34,72272,17.9950558911805,18.1925970170116,17.8375873937323,18.1925970170116,76830.17870912,0.0,1.0
2023-11-24,19.17,19.28,19.03,19.09,36264,18.0326827722912,18.1361566953456,17.9009886884038,17.9574290100699,38551.1622856365,0.0,1.0
2023-11-27,19.01,19.48,19.01,19.19,144731,17.8821752478485,18.3242911008989,17.8821752478485,18.0514962128465,153859.151465984,0.0,1.0
2023-11-28,19.13,19.19,18.83,19.01,81441,17.9950558911805,18.0514962128465,17.7128542828505,17.8821752478485,86577.4654672548,0.0,1.0
2023-11-29,19.7,20.045,19.26,19.39,165304,18.5312389470077,18.8557707965872,18.1173432547902,18.2396306183999,175729.685927224,0.0,1.0
2023-11-30,19.66,19.92,19.3265,19.77,154333,18.493612065897,18.7381867931164,18.1798979446367,18.5970859889513,164066.747436277,0.0,1.0
2023-12-01,20.93,20.95,19.39,19.72,199239,19.6882655411609,19.7070789817163,18.2396306183999,18.550052387563,211804.958709131,0.0,1.0
2023-12-04,20.91,21.26,20.5142,20.76,163032,19.6694521006056,19.998687310324,19.2971341120154,19.5283512964406,173314.391400615,0.0,1.0
2023-12-05,20.7,20.87,20.5,20.87,154687,19.4719109747745,19.6318252194949,19.2837765692212,19.6318252194949,164443.074136286,0.0,1.0
2023-12-06,20.73,21.535,20.69,20.96,104525,19.5001311356075,20.2573721179599,19.4625042544969,19.7164857019939,111117.368131099,0.0,1.0
2023-12-07,21.12,21.13,20.56,20.78,110558,19.8669932264366,19.8763999467143,19.3402168908872,19.5471647369959,117530.868077857,0.0,1.0
2023-12-08,21.31,21.6,20.8425,21.11,79038,20.0457209117123,20.3185157997647,19.6059567387313,19.857586506159,84022.9088002466,0.0,1.0
2023-12-11,21.13,21.527,21.09,21.34,131945,19.8763999467143,20.2498467417378,19.8387730656036,20.0739410725453,140266.741335162,0.0,1.0
2023-12-12,20.72,21.2,20.7,21.2,103230,19.4907244153299,19.942246988658,19.4719109747745,19.942246988658,109740.692773722,0.0,1.0
2023-12-13,22.32,22.42,20.63,20.72,225656,20.9957996597569,21.0898668625336,19.4060639328309,19.4907244153299,239888.072929836,0.0,1.0
2023-12-14,23.39,23.78,22.81,23.07,258300,22.0023187294675,22.3691808202965,21.4567289533627,21.7013036805821,274590.922633463,0.0,1.0
2023-12-15,22.99,23.63,22.81,23.5,630174,21.6260499183607,22.2280800161315,21.4567289533627,22.1057926525218,669918.931783276,0.0,1.0
2023-12-18,22.87,23.24,22.6619,23.12,116432,21.5131692750287,21.8612179253024,21.3174154260504,21.7483372819704,123775.339930543,0.0,1.0
2023-12-19,23.2,23.51,22.9,23.01,134413,21.8235910441918,22.1151993727995,21.5413894358617,21.644863358916,142890.397537482,0.0,1.0
2023-12-20,22.68,23.73,22.63,23.21,129067,21.334441589753,22.3221472189082,21.2874079883646,21.8329977644694,137207.226525487,0.0,1.0
2023-12-21,22.96,23.4698,22.6,22.93,115175,21.5978297575277,22.0773843572833,21.2591878275316,21.5696095966947,122439.06122458,0.0,1.0
2023-12-22,23.29,23.56,23.15,23.15,116065,21.9082515266908,22.1622329741878,21.7765574428034,21.7765574428034,123385.193323472,0.0,1.0
2023-12-26,23.79,23.82,23.35,23.46,91010,22.3785875405742,22.4068077014072,21.9646918483568,22.0681657714111,96749.9801350039,0.0,1.0
2023-12-27,23.73,24.0,23.59,23.8,133536,22.3221472189082,22.5761286664053,22.1904531350208,22.3879942608519,141958.085345653,0.0,1.0
2023-12-28,23.51,23.86,23.42,23.67,78932,22.1151993727995,22.4444345825179,22.0305388903005,22.2657068972422,83910.2234041987,0.0,1.0
2023-12-29,22.91,23.4,22.9,23.4,123609,21.5507961561394,22.0117254497451,21.5413894358617,22.0117254497451,131404.991698799,0.0,1.0
2024-01-02,23.01,23.37,22.69,22.69,106142,21.644863358916,21.9835052889121,21.3438483100306,21.3438483100306,112836.351955715,0.0,1.0
2024-01-03,22.09,22.85,22.04,22.85,96543,20.7794450933705,21.4943558344733,20.7324114919822,21.4943558344733,102631.945194744,0.0,1.0
2024-01-04,22.49,22.61,22.15,22.17,141420,21.1557139044773,21.2685945478093,20.8358854150365,20.8546988555919,150339.327444151,0.0,1.0
2024-01-05,23.13,23.17,22.21,22.32,252523,21.7577440022481,21.7953708833587,20.8923257367025,20.9957996597569,268449.568548858,0.0,1.0
2024-01-08,23.46,23.52,22.975,23.1,159016,22.0681657714111,22.1246060930772,21.6119398379442,21.7295238414151,169045.103188087,0.0,1.0
2024-01-09,23.16,23.44,22.58,23.08,203937,21.7859641630811,22.0493523308558,21.2403743869763,21.7107104008597,216799.260507551,0.0,1.0
2024-01-10,23.13,23.49,22.95,23.05,146606,21.7577440022481,22.0963859322441,21.58842303725,21.6824902400267,155852.407292301,0.0,1.0
2024-01-11,23.03,23.3,22.59,22.84,137419,21.6636767994714,21.9176582469684,21.249781107254,21.4849491141957,146085.985278234,0.0,1.0
2024-01-12,22.72,23.53,22.71,23.35,116246,21.3720684708636,22.1340128133548,21.362661750586,21.9646918483568,123577.608952573,0.0,1.0
2024-01-16,22.41,22.7695,22.35,22.35,132926,21.0804601422559,21.4186317362381,21.0240198205899,21.0240198205899,141309.612783491,0.0,1.0
2024-01-17,22.47,22.66,22.06,22.06,90135,21.1369004639219,21.3156281491976,20.7512249325375,20.7512249325375,95819.7940827226,0.0,1.0
2024-01-18,22.54,22.74,22.24,22.53,125370,21.2027475058656,21.390881911419,20.9205458975355,21.1933407855879,133277.057570876,0.0,1.0
2024-01-19,22.92,22.93,22.29,22.74,134732,21.560202876417,21.5696095966947,20.9675794989239,21.390881911419,143229.5167954,0.0,1.0
2024-01-22,23.72,23.73,23.19,23.26,158905,22.3127404986305,22.3221472189082,21.8141843239141,21.8800313658578,168927.102443169,0.0,1.0
2024-01-23,23.41,23.99,23.41,23.9,214768,22.0211321700228,22.5667219461276,22.0211321700228,22.4820614636286,228313.369230134,0.0,1.0
2024-01-24,23.67,24.0,23.6,23.68,163416,22.2657068972422,22.5761286664053,22.1998598552985,22.2751136175199,173722.610193844,0.0,1.0
2024-01-25,23.77,24.44,23.165,24.0,250814,22.3597741000189,22.9900243586227,21.7906675232199,22.5761286664053,266632.782305031,0.0,1.0
2024-01-26,23.24,24.41,23.1,24.33,153939,21.8612179253024,22.9618041977897,21.7295238414151,22.8865504355683,163647.897945307,0.0,1.0
2024-01-29,24.09,24.11,22.81,23.46,122440,22.6607891489043,22.6796025894596,21.4567289533627,22.0681657714111,130162.263132951,0.0,1.0
2024-01-30,23.9,24.25,23.87,24.0,101456,22.4820614636286,22.811296673347,22.4538413027956,22.5761286664053,107854.806994582,0.0,1.0
2024-01-31,22.84,23.87,22.84,23.37,219497,21.4849491141957,22.4538413027956,21.4849491141957,21.9835052889121,233340.626191549,0.0,1.0
2024-02-01,22.19,23.17,21.78,23.05,270639,20.8735122961472,21.7953708833587,20.4878367647628,21.6824902400267,287708.140575292,0.0,1.0
2024-02-02,21.63,22.175,21.48,21.65,169980,20.3467359605977,20.8594022157307,20.2056351564327,20.3655494011531,180700.600190616,0.0,1.0
2024-02-05,21.16,21.56,20.74,21.31,231837,19.9046201075473,20.2808889186541,19.5095378558852,20.0457209117123,246458.907203152,0.0,1.0
2024-02-06,21.0,21.56,20.87,21.16,173551,19.7541125831046,20.2808889186541,19.6318252194949,19.9046201075473,184496.822353698,0.0,1.0
2024-02-07,20.1,21.07,20.0,21.07,643488,18.9075077581144,19.8199596250483,18.8134405553377,19.8199596250483,684072.642754789,0.0,1.0
2024-02-08,20.04,20.41,19.86,20.13,259490,18.8510674364484,19.1991160867221,18.6817464714504,18.9357279189474,275855.975664566,0.0,1.0
2024-02-09,20.58,20.58,19.53,20.02,219571,19.3590303314425,19.3590303314425,18.3713247022873,18.8322539958931,233419.293354828,0.0,1.0
2024-02-12,21.21,21.69,20.49,20.49,220952,19.9516537089357,20.4031762822638,19.2743698489435,19.2743698489435,234887.392712771,0.0,1.0
2024-02-13,19.54,20.54,19.24,20.35,222133,18.3807314225649,19.3214034503318,18.0985298142349,19.1426757650561,236142.878115909,0.0,1.0
2024-02-14,20.05,20.08,19.465,19.68,193447,19.0203884014464,19.0488478354636,18.4654294381125,18.6693887152352,203918.672328744,0.17,1.0
2024-02-15,20.56,20.645,20.035,20.26,303803,19.5041987797376,19.5848338427861,19.0061586844379,19.2196044395663,320248.46293553,0.0,1.0
2024-02-16,20.48,20.87,19.98,20.24,195444,19.4283069556919,19.7982795979146,18.9539830554065,19.2006314835549,206023.773925773,0.0,1.0
2024-02-20,20.39,20.69,20.16,20.16,161131,19.3429286536405,19.6275229938118,19.1247396595092,19.1247396595092,169853.342729548,0.0,1.0
2024-02-21,20.18,20.38,19.92,20.21,128749,19.1437126155206,19.3334421756348,18.8970641873722,19.1721720495378,135718.440418583,0.0,1.0
2024-02-22,19.96,20.21,19.79,20.12,180126,18.9350100993951,19.1721720495378,18.773739973298,19.0867937474864,189876.580003243,0.0,1.0
2024-02-23,20.19,20.39,19.75,19.92,129699,19.1531990935264,19.3429286536405,18.7357940612752,18.8970641873722,136719.865815266,0.0,1.0
2024-02-26,19.89,20.16,19.7,20.09,134984,18.8686047533551,19.1247396595092,18.6883616712466,19.0583343134693,142290.953416818,0.0,1.0
2024-02-27,19.9,20.1,19.76,19.99,157666,18.8780912313608,19.067820791475,18.7452805392809,18.9634695334122,166200.775361643,0.0,1.0
2024-02-28,19.7,19.965,19.65,19.75,138106,18.6883616712466,18.9397533383979,18.6409292812181,18.7357940612752,145581.95350992,0.0,1.0
2024-02-29,19.79,20.31,19.68,20.16,178335,18.773739973298,19.2670368295949,18.6693887152352,19.1247396595092,187988.629597495,0.0,1.0
2024-03-01,19.68,19.8899,19.1,19.74,141740,18.6693887152352,18.868509888575,18.1191729909041,18.7263075832695,149412.669185235,0.0,1.0
2024-03-04,19.31,20.18,19.25,19.54,128676,18.318389029024,19.1437126155206,18.2614701609897,18.5365780231553,135641.488782837,0.0,1.0
2024-03-05,19.7,19.89,19.28,19.28,263385,18.6883616712466,18.8686047533551,18.2899295950068,18.2899295950068,277642.555900615,0.0,1.0
2024-03-06,19.7,20.34,19.22,19.77,454377,18.6883616712466,19.295496263612,18.2330107269726,18.7547670172866,478973.334177929,0.0,1.0
2024-03-07,19.67,20.1,19.52,20.06,200109,18.6599022372295,19.067820791475,18.5176050671439,19.0298748794521,210941.299689489,0.0,1.0
2024-03-08,19.62,20.09,19.405,20.02,153390,18.6124698472009,19.0583343134693,18.4085105700782,18.9919289674293,161693.30694457,0.0,1.0
2024-03-11,20.02,20.77,19.55,19.64,192891,18.9919289674293,19.7034148178575,18.546064501161,18.6314428032124,203332.574938685,0.0,1.0
2024-03-12,19.83,20.5875,19.45,19.95,162041,18.8116858853208,19.5302865942533,18.4511997211039,18.9255236213893,170812.602846372,0.0,1.0
2024-03-13,19.49,20.07,19.35,19.77,94380,18.4891456331267,19.0393613574578,18.3563349410468,18.7547670172866,99488.9778305526,0.0,1.0
2024-03-14,18.82,19.88,18.68,19.4,175522,17.8535516067442,18.8591182753494,17.7207409146643,18.4037673310754,185023.356291314,0.0,1.0
2024-03-15,18.9,19.275,18.75,18.75,444115,17.9294434307899,18.285186356004,17.7871462607043,17.7871462607043,468155.83162975,0.0,1.0
2024-03-18,18.76,19.22,18.7,18.87,127580,17.79663273871,18.2330107269726,17.7397138706757,17.9009839967728,134486.160114663,0.0,1.0
2024-03-19,18.67,19.01,18.39,18.72,82973,17.7112544366586,18.0337946888527,17.4456330524987,17.7586868266871,87464.4941463702,0.0,1.0
2024-03-20,19.57,19.78,18.45,18.56,178957,18.5650374571724,18.7642534952923,17.502551920533,17.6069031785958,188644.299699324,0.0,1.0
2024-03-21,19.51,19.74,19.37,19.68,154178,18.5081185891381,18.7263075832695,18.3753078970582,18.6693887152352,162523.962957819,0.0,1.0
2024-03-22,19.01,19.6,18.74,19.6,141206,18.0337946888527,18.5934968911895,17.7776597826986,18.5934968911895,148849.762699099,0.0,1.0
2024-03-25,18.98,19.33,18.85,19.1,113009,18.0053352548356,18.3373619850354,17.8820110407614,18.1191729909041,119126.402793525,0.0,1.0
2024-03-26,18.68,19.06,18.62,19.05,115728,17.7207409146643,18.0812270788812,17.6638220466301,18.0717406008755,121992.587692034,0.0,1.0
2024-03-27,19.36,19.36,18.79,18.79,236466,18.3658214190525,18.3658214190525,17.8250921727271,17.8250921727271,249266.37668658,0.0,1.0
2024-03-28,19.5,19.55,19.11,19.4,263517,18.4986321111324,18.546064501161,18.1286594689098,18.4037673310754,277781.701324155,0.0,1.0
2024-04-01,19.05,19.63,18.92,19.63,99387,18.0717406008755,18.6219563252067,17.9484163868013,18.6219563252067,104767.016737075,0.0,1.0
2024-04-02,18.74,18.95,18.535,18.76,123300,17.7776597826986,17.9768758208184,17.5831869835815,17.79663273871,129974.475169602,0.0,1.0
2024-04-03,18.85,18.86,18.4509,18.6,161634,17.8820110407614,17.8914975187671,17.5034057035535,17.6448490906186,170383.571123792,0.0,1.0
2024-04-04,18.68,19.22,18.6105,19.06,130334,17.7207409146643,18.2330107269726,17.6548098925246,18.0812270788812,137389.23963305,0.0,1.0
2024-04-05,18.69,18.995,18.54,18.57,91731,17.73022739267,18.0195649718441,17.5879302225844,17.6163896566015,96696.5821717992,0.0,1.0
2024-04-08,18.99,19.345,18.76,18.84,124234,18.0148217328413,18.351591702044,17.79663273871,17.8725245627557,130959.034454342,0.0,1.0
2024-04-09,19.19,19.33,18.92,18.99,130901,18.2045512929555,18.3373619850354,17.9484163868013,18.0148217328413,137986.93247507,0.0,1.0
2024-04-10,18.0,18.7,17.78,18.66,177617,17.0756604102761,17.7397138706757,16.8669578941505,17.7017679586529,187231.762824001,0.0,1.0
2024-04-11,18.0,18.1,17.76,18.1,112886,17.0756604102761,17.1705251903332,16.8479849381391,17.1705251903332,118996.744557954,0.0,1.0
2024-04-12,17.86,17.98,17.69,17.78,159592,16.9428497181962,17.0566874542647,16.7815795920991,16.8669578941505,168231.03358692,0.0,1.0
2024-04-15,17.87,18.15,17.605,17.95,129299,16.9523361962019,17.2179575803617,16.7009445290506,17.0282280202476,136298.213016662,0.0,1.0
2024-04-16,17.91,18.05,17.57,17.72,132631,16.9902821082247,17.1230928003046,16.6677418560306,16.8100390261162,139810.580829032,0.0,1.0
2024-04-17,18.0,18.26,17.98,18.12,112716,17.0756604102761,17.3223088384245,17.0566874542647,17.1894981463446,118817.542118548,0.0,1.0
2024-04-18,18.1,18.25,17.91,17.99,108554,17.1705251903332,17.3128223604188,16.9902821082247,17.0661739322704,114430.244749076,0.0,1.0
2024-04-19,18.64,18.795,17.8,18.01,227599,17.6827950026415,17.82983541173,16.8859308501619,17.0851468882818,239919.388273531,0.0,1.0
2024-04-22,18.88,19.08,18.65,18.65,95211,17.9104704747785,18.1002000348927,17.6922814806472,17.6922814806472,100364.961519652,0.0,1.0
2024-04-23,19.41,19.58,18.91,18.91,98379,18.4132538090811,18.5745239351781,17.9389299087956,17.9389299087956,103704.451684593,0.0,1.0
2024-04-24,19.73,19.76,19.12,19.18,125172,18.7168211052637,18.7452805392809,18.1381459469155,18.1950648149498,131947.810267069,0.0,1.0
2024-04-25,18.46,19.515,18.31,19.14,168050,17.5120383985387,18.512861828141,17.3697412284531,18.1571189029269,177146.882013396,0.0,1.0
2024-04-26,18.3,18.6,18.27,18.45,93468,17.3602547504474,17.6448490906186,17.3317953164302,17.502551920533,98527.6094497357,0.0,1.0
2024-04-29,18.26,18.82,18.22,18.54,164804,17.3223088384245,17.8535516067442,17.2843629264017,17.5879302225844,173725.169552727,0.0,1.0
2024-04-30,17.91,18.24,17.74,18.07,133642,16.9902821082247,17.3033358824131,16.8290119821277,17.1420657563161,140876.308277503,0.0,1.0
2024-05-01,18.55,18.86,18.01,18.01,209309,17.5974167005901,17.8914975187671,17.0851468882818,17.0851468882818,220639.314057375,0.0,1.0
2024-05-02,19.04,19.04,18.63,18.76,123892,18.0622541228698,18.0622541228698,17.6733085246358,17.79663273871,130598.521311537,0.0,1.0
2024-05-03,19.49,19.53,19.2042,19.44,115706,18.4891456331267,18.5270915451496,18.2180220917236,18.4417132430982,121969.396788111,0.0,1.0
2024-05-06,19.69,19.77,19.454,19.61,92968,18.6788751932409,18.7547670172866,18.4549943123062,18.6029833691952,98000.5434514813,0.0,1.0
2024-05-07,19.63,19.89,19.62,19.74,124568,18.6219563252067,18.8686047533551,18.6124698472009,18.7263075832695,131311.114541176,0.0,1.0
2024-05-08,19.89,19.96,19.35,19.44,106654,18.8686047533551,18.9350100993951,18.3563349410468,18.4417132430982,112427.393955708,0.0,1.0
2024-05-09,20.01,20.0417,19.77,19.91,144520,18.9824424894236,19.0125146247017,18.7547670172866,18.8875777093665,152343.156135531,0.0,1.0
2024-05-10,20.15,20.26,19.89,20.02,118905,19.1152531815035,19.2196044395663,18.8686047533551,18.9919289674293,125341.565044944,0.0,1.0
2024-05-13,19.89,20.75,19.864,20.34,115957,18.8686047533551,19.6844418618461,18.8439399105402,19.295496263612,122233.983919235,0.0,1.0
2024-05-14,19.8,20.01,19.725,19.99,82217,18.9539830554065,19.1550101484184,18.8821876650451,19.1358647109887,85886.7814348738,0.18,1.0
2024-05-15,20.31,20.31,19.86,20.1,120455,19.4421917098639,19.4421917098639,19.0114193676956,19.241164616852,125831.546489628,0.0,1.0
2024-05-16,20.63,20.7,20.195,20.2,139333,19.7485187087392,19.8155277397431,19.3321054446431,19.3368918040005,145552.171906847,0.0,1.0
2024-05-17,21.12,21.34,20.73,20.73,123972,20.2175819257669,20.4281817374936,19.8442458958877,19.8442458958877,129505.528881426,0.0,1.0
2024-05-20,20.7,21.23,20.7,21.1,192796,19.8155277397431,20.3228818316303,19.8155277397431,20.1984364883372,201401.509584611,0.0,1.0
2024-05-21,20.79,20.9,20.62,20.62,81636,19.9016822081768,20.0069821140402,19.7389459900243,19.7389459900243,85279.8483186855,0.0,1.0
2024-05-22,20.79,21.03,20.3925,20.7,190436,19.9016822081768,20.1314274573332,19.5211666392614,19.8155277397431,198936.17024863,0.0,1.0
2024-05-23,20.26,20.9,20.21,20.9,328526,19.3943281162896,20.0069821140402,19.3464645227154,20.0069821140402,343189.860462842,0.0,1.0
2024-05-24,20.22,20.5,20.01,20.39,101409,19.3560372414302,19.6240733654461,19.1550101484184,19.5187734595827,105935.422340017,0.0,1.0
2024-05-28,19.28,20.15,19.19,20.14,100006,18.4562016822342,19.2890282104263,18.3700472138005,19.2794554917114,104469.798997482,0.0,1.0
2024-05-29,18.43,19.445,18.39,18.87,179183,17.6425205914718,18.6141515410292,17.6042297166124,18.0637202149253,187180.889084313,0.0,1.0
2024-05-30,18.91,19.09,18.444,18.74,121190,18.1020110897847,18.274320026652,17.6559223976726,17.9392748716322,126599.353443842,0.0,1.0
2024-05-31,18.64,19.06,18.51,18.82,172869,17.8435476844837,18.2456018705074,17.7191023411906,18.015856621351,180585.061725254,0.0,1.0
2024-06-03,18.24,19.2099,18.15,19.02,146664,17.4606389358896,18.3890969240431,17.3744844674559,18.207310995648,153210.393378065,0.0,1.0
2024-06-04,17.83,18.09,17.73,18.09,88798,17.0681574685807,17.3170481551668,16.9724302814322,17.3170481551668,92761.5264221989,0.0,1.0
2024-06-05,18.02,18.09,17.7532,18.03,103064,17.2500391241629,17.3170481551668,16.9946389888506,17.2596118428777,107664.293781138,0.0,1.0
2024-06-06,17.96,18.14,17.735,17.98,83056,17.1926028118737,17.3649117487411,16.9772166407896,17.2117482493035,86763.2304615215,0.0,1.0
2024-06-07,18.08,18.25,17.61,17.61,141490,17.307475436452,17.4702116546044,16.8575576568539,16.8575576568539,147805.450274521,0.0,1.0
2024-06-10,17.95,18.065,17.6,17.96,126988,17.1830300931589,17.2931163583797,16.8479849381391,17.1926028118737,132656.148981984,0.0,1.0
2024-06-11,17.86,17.97,17.69,17.89,151301,17.0968756247252,17.2021755305886,16.9341394065728,17.1255937808698,158054.367319142,0.0,1.0
2024-06-12,18.16,18.85,17.95,18.47,139587,17.3840571861708,18.0445747774956,17.1830300931589,17.6808114663312,145817.509276059,0.0,1.0
2024-06-13,17.85,18.12,17.53,18.12,168864,17.0873029060104,17.3457663113114,16.7809759071351,17.3457663113114,176401.29730127,0.0,1.0
2024-06-14,17.36,17.76,17.16,17.63,194253,16.6182396889826,17.0011484375767,16.4267853146856,16.8767030942836,202923.543233986,0.0,1.0
2024-06-17,17.72,17.72,17.07,17.25,181195,16.9628575627173,16.9628575627173,16.3406308462519,16.5129397831193,189282.695331768,0.0,1.0
2024-06-18,17.65,17.885,17.47,17.65,124541,16.8958485317133,17.1208074215124,16.723539594846,16.8958485317133,130099.926373872,0.0,1.0
2024-06-20,17.63,17.84,17.33,17.49,121018,16.8767030942836,17.0777301872955,16.5895215328381,16.7426850322757,126419.676170203,0.0,1.0
2024-06-21,17.45,17.6948,17.37,17.66,381055,16.7043941574163,16.9387343115559,16.6278124076975,16.9054212504282,398063.508759331,0.0,1.0
2024-06-24,17.79,18.13,17.38,17.59,187465,17.0298665937213,17.3553390300262,16.6373851264123,16.8384122194242,195832.558737106,0.0,1.0
2024-06-25,17.5,17.79,17.5,17.66,114910,16.7522577509906,17.0298665937213,16.7522577509906,16.9054212504282,120039.043685386,0.0,1.0
2024-06-26,17.77,18.0,17.44,17.5,149486,17.0107211562916,17.2308936867332,16.6948214387015,16.7522577509906,156158.354228122,0.0,1.0
2024-06-27,17.94,17.96,17.66,17.82,134746,17.173457374444,17.1926028118737,16.9054212504282,17.0585847498658,140760.429731364,0.0,1.0
2024-06-28,18.89,19.01,18.14,18.14,593701,18.082865652355,18.1977382769332,17.3649117487411,17.3649117487411,620201.029284284,0.0,1.0
2024-07-01,19.08,19.11,18.66,18.81,237652,18.2647473079371,18.2934654640817,17.8626931219134,18.0062839026361,248259.671133229,0.0,1.0
2024-07-02,19.22,19.26,18.9,19.1,213044,18.3987653699451,18.4370562448045,18.0924383710698,18.2838927453668,222553.285379073,0.0,1.0
2024-07-03,18.59,19.3,18.59,19.25,76029,17.7956840909094,18.4753471196639,17.7956840909094,18.4274835260896,79422.5781251084,0.0,1.0
2024-07-05,18.2,18.618,18.0,18.55,149915,17.4223480610302,17.822487703311,17.2308936867332,17.75739321605,156606.502776909,0.0,1.0
2024-07-08,18.2,18.42,18.11,18.3,111022,17.4223480610302,17.6329478727569,17.3361935925965,17.5180752481787,115977.501592889,0.0,1.0
2024-07-09,18.51,18.55,17.98,18.2,242248,17.7191023411906,17.75739321605,17.2117482493035,17.4223480610302,253060.815026519,0.0,1.0
2024-07-10,19.02,19.03,18.48,18.58,152884,18.207310995648,18.2168837143629,17.690384185046,17.7861113721946,159708.02501781,0.0,1.0
2024-07-11,20.13,20.26,19.395,19.62,402939,19.2698827729966,19.3943281162896,18.566287947455,18.7816741185391,420924.307923989,0.0,1.0
2024-07-12,19.92,20.43,19.89,20.3,189470,19.0688556799847,19.5570643344421,19.0401375238401,19.4326189911491,197927.052537377,0.0,1.0
2024-07-15,20.72,21.0,20.155,20.38,338530,19.8346731771728,20.1027093011887,19.2938145697837,19.5092007408679,353640.39212265,0.0,1.0
2024-07-16,21.79,21.92,20.81,21.0,238757,20.858954079662,20.983399422955,19.9208276456065,20.1027093011887,249413.993152829,0.0,1.0
2024-07-17,22.69,22.71,21.51,21.51,312428,21.7204987639986,21.7396442014283,20.5909179556461,20.5909179556461,326373.321212582,0.0,1.0
2024-07-18,22.19,23.1,22.02,22.44,207953,21.241862828256,22.1129802313075,21.0791266101036,21.4811807961273,217235.047006414,0.0,1.0
2024-07-19,22.3,22.8,22.07,22.22,136459,21.3471627341194,21.825798669862,21.1269902036778,21.2705809844006,142549.890020573,0.0,1.0
2024-07-22,22.7,22.73,21.73,22.09,172233,21.7300714827135,21.758789638858,20.8015177673729,21.1461356411075,179920.673666914,0.0,1.0
2024-07-23,23.9,23.96,22.43,22.43,332078,22.8787977284957,22.9362340407848,21.4716080774125,21.4716080774125,346900.405090554,0.0,1.0
2024-07-24,23.24,24.18,23.23,23.71,335408,22.2469982933155,23.1468338525115,22.2374255746006,22.6969160729135,350379.040679034,0.0,1.0
2024-07-25,24.37,25.41,23.145,24.21,282699,23.3287155080937,24.3242782544383,22.1560574655244,23.1755520086561,295317.358026411,0.0,1.0
2024-07-26,24.92,25.53,24.55,25.2,164304,23.8552150374106,24.4391508790165,23.5010244449611,24.1232511614264,171637.760279206,0.0,1.0
2024-07-29,24.05,25.27,24.05,25.27,348102,23.0223885092185,24.1902601924304,23.0223885092185,24.1902601924304,363639.641327736,0.0,1.0
2024-07-30,24.3,24.43,24.03,24.09,262761,23.2617064770898,23.3861518203828,23.0032430717888,23.0606793840779,274489.419178623,0.0,1.0
2024-07-31,24.22,25.09,23.905,24.27,268430,23.1851247273709,24.017951255563,22.8835840878531,23.2329883209452,280411.456761537,0.0,1.0
2024-08-01,23.0,24.21,22.47,24.2,406244,22.017253044159,23.1755520086561,21.5098989522719,23.1659792899412,424376.827629675,0.0,1.0
2024-08-02,21.88,22.08,21.46,21.87,208302,20.9451085480956,21.1365629223927,20.5430543620719,20.9355358293808,217599.624730252,0.0,1.0
2024-08-05,21.31,21.5,20.08,20.53,330677,20.3994635813491,20.5813452369313,19.2220191794223,19.6527915215906,345436.871018643,0.0,1.0
2024-08-06,21.68,21.88,21.1,21.29,186473,20.7536541737986,20.9451085480956,20.1984364883372,20.3803181439194,194796.280507745,0.0,1.0
2024-08-07,21.75,22.32,21.71,22.06,182616,20.8206632048026,21.3663081715491,20.7823723299432,21.117417484963,190767.122109915,0.0,1.0
2024-08-08,22.25,22.28,21.76,22.15,137615,21.2992991405451,21.3280172966897,20.8302359235174,21.2035719533966,143757.488441079,0.0,1.0
2024-08-09,21.73,22.26,21.51,22.18,137902,20.8015177673729,21.30887185926,20.5909179556461,21.2322901095412,144057.298775581,0.0,1.0
2024-08-12,21.25,22.1,21.17,21.99,102340,20.34202726906,21.1557083598224,20.2654455193412,21.050408453959,106907.977815354,0.0,1.0
2024-08-13,21.85,21.92,21.15,21.57,148183,20.9163903919511,20.983399422955,20.2463000819115,20.6483542679352,154797.194416774,0.0,1.0
2024-08-14,21.5,21.96,21.23,21.96,73331,20.5813452369313,21.0216902978144,20.3228818316303,21.0216902978144,76604.1520537204,0.0,1.0
2024-08-15,22.18,22.485,21.86,21.97,112859,21.4045990464085,21.69893640931,21.0957860754955,21.2019405342468,116947.419317346,0.18,1.0
2024-08-16,22.7,22.875,22.15,22.15,106594,21.9064201241422,22.0753022176102,21.3756478303854,21.3756478303854,110455.464027797,0.0,1.0
2024-08-19,22.92,22.92,22.5,22.73,72828,22.1187290416449,22.1187290416449,21.7134120173215,21.9353713401653,75466.2601480047,0.0,1.0
2024-08-20,22.56,22.8,22.381,22.8,97017,21.7713144493677,22.0029241775525,21.5985721937633,22.0029241775525,100531.528543678,0.0,1.0
2024-08-21,23.03,23.07,22.5,22.82,112372,22.2248835003962,22.2634851217603,21.7134120173215,22.0222249882346,116442.777302021,0.0,1.0
2024-08-22,23.56,23.71,23.04,23.04,274424,22.7363549834709,22.8811110635864,22.2345339057373,22.2345339057373,284365.257522602,0.0,1.0
2024-08-23,25.31,25.45,23.63,23.8,181054,24.4251759181515,24.5602815929259,22.8039078208581,22.9679647116557,187612.844851387,0.0,1.0
2024-08-26,24.94,25.71,24.77,25.6,254574,24.0681109205333,24.8111921317927,23.9040540297358,24.7050376730414,263796.173325069,0.0,1.0
2024-08-27,24.51,25.0,24.4,24.75,72879,23.6531434908689,24.1260133525795,23.5469890321176,23.8847532190537,75519.1076691169,0.0,1.0
2024-08-28,24.72,24.96,24.33,24.33,70680,23.8558020030306,24.0874117312154,23.4794361947304,23.4794361947304,73240.4469058738,0.0,1.0
2024-08-29,24.74,24.96,24.46,24.94,82512,23.8751028137127,24.0874117312154,23.6048914641638,24.0681109205333,85501.0718038688,0.0,1.0
2024-08-30,25.0,25.0975,24.61,24.93,120792,24.1260133525795,24.2201048046545,23.7496475442792,24.0584605151923,125167.79941503,0.0,1.0
2024-09-03,24.42,25.4,24.085,24.81,230934,23.5662898427996,24.5120295662208,23.2430012638751,23.9426556510999,239299.792950779,0.0,1.0
2024-09-04,23.97,24.45,23.54,24.28,188474,23.1320216024532,23.5952410588227,22.7170541727888,23.4311841680252,195301.641060239,0.0,1.0
2024-09-05,25.0,25.1,23.92,24.3,609049,24.1260133525795,24.2225174059898,23.0837695757481,23.4504849787073,631112.350701408,0.0,1.0
2024-09-06,24.44,25.23,24.35,25.08,360866,23.5855906534817,24.3479726754232,23.4987370054124,24.2032165953077,373938.697129811,0.0,1.0
2024-09-09,24.05,24.56,23.99,24.47,209208,23.2092248451815,23.7013955175741,23.1513224131353,23.6145418695048,216786.748957046,0.0,1.0
2024-09-10,24.37,24.5,23.85,24.17,146129,23.5180378160945,23.6434930855279,23.0162167383608,23.3250297092738,151422.655148676,0.0,1.0
2024-09-11,24.27,24.4,23.43,24.22,199340,23.4215337626842,23.5469890321176,22.6108997140375,23.373281735979,206561.271734817,0.0,1.0
2024-09-12,24.25,24.46,24.06,24.46,141685,23.4022329520021,23.6048914641638,23.2188752505225,23.6048914641638,146817.667230599,0.0,1.0
2024-09-13,24.69,24.78,24.115,24.69,134906,23.8268507870075,23.9137044350768,23.2719524798982,23.8268507870075,139793.091826313,0.0,1.0
2024-09-16,24.79,25.11,24.38,24.82,147899,23.9233548404178,24.2321678113308,23.5276882214355,23.9523060564409,153256.774999036,0.0,1.0
2024-09-17,25.09,25.79,24.905,25.11,194634,24.2128670006488,24.888395374521,24.0343345018397,24.2321678113308,201684.79262985,0.0,1.0
2024-09-18,25.5,26.53,24.67,25.18,290566,24.6085336196311,25.6025253697573,23.8075499763254,24.2997206487181,301092.016067517,0.0,1.0
2024-09-19,26.25,26.47,25.58,26.21,176884,25.3323140202085,25.5446229377112,24.6857368623593,25.2937123988443,183291.782831049,0.0,1.0
2024-09-20,25.46,26.18,25.24,26.06,779786,24.5699319982669,25.2647611828212,24.3576230807642,25.1489563187289,808034.452899601,0.0,1.0
2024-09-23,25.06,25.7,24.9,25.62,178480,24.1839157846257,24.8015417264517,24.0295092991692,24.7243384837235,184945.599374085,0.0,1.0
2024-09-24,24.74,25.34,24.68,25.02,193378,23.8751028137127,24.4541271341746,23.8172003816665,24.1453141632615,200383.292894228,0.0,1.0
2024-09-25,24.33,24.71,24.32,24.71,124556,23.4794361947304,23.8461515976896,23.4697857893893,23.8461515976896,129068.15371828,0.0,1.0
2024-09-26,24.31,24.74,24.22,24.74,154934,23.4601353840483,23.8751028137127,23.373281735979,23.8751028137127,160546.624234786,0.0,1.0
2024-09-27,24.48,24.61,24.1,24.61,253884,23.6241922748458,23.7496475442792,23.2574768718866,23.7496475442792,263081.177451201,0.0,1.0
2024-09-30,25.05,25.15,24.42,24.42,160995,24.1742653792846,24.270769432695,23.5662898427996,23.5662898427996,166827.189439886,0.0,1.0
2024-10-01,24.23,24.94,24.0,24.94,229736,23.38293214132,24.0681109205333,23.1609728184763,24.0681109205333,238058.394317598,0.0,1.0
2024-10-02,24.41,24.67,24.13,24.19,280659,23.5566394374586,23.8075499763254,23.2864280879097,23.3443305199559,290826.126035026,0.0,1.0
2024-10-03,24.41,24.685,24.04,24.17,185872,23.5566394374586,23.822025584337,23.1995744398404,23.3250297092738,192605.38125762,0.0,1.0
2024-10-04,25.08,25.16,24.71,24.98,143264,24.2032165953077,24.280419838036,23.8461515976896,24.1067125418974,148453.867933264,0.0,1.0
2024-10-07,24.94,25.05,24.71,24.92,146209,24.0681109205333,24.1742653792846,23.8461515976896,24.0488101098512,151505.553221009,0.0,1.0
2024-10-08,24.61,24.97,24.43,24.94,189733,23.7496475442792,24.0970621365564,23.5759402481407,24.0681109205333,196606.249473574,0.0,1.0
2024-10-09,24.95,25.14,24.55,24.55,194666,24.0777613258743,24.2611190273539,23.6917451122331,23.6917451122331,201717.951858784,0.0,1.0
2024-10-10,24.86,24.88,24.45,24.67,142520,23.990907677805,24.0102084884871,23.5952410588227,23.8075499763254,147682.915860571,0.0,1.0
2024-10-11,25.72,26.06,24.84,25.0,145851,24.8208425371338,25.1489563187289,23.971606867123,24.1260133525795,151134.58434732,0.0,1.0
2024-10-14,25.78,25.96,25.39,25.72,127635,24.87874496918,25.0524522653185,24.5023791608797,24.8208425371338,132258.693277182,0.0,1.0
2024-10-15,26.47,27.13,25.52,25.6,208722,25.5446229377112,26.1815496902193,24.6278344303131,24.7050376730414,216283.143167625,0.0,1.0
2024-10-16,26.52,27.1,26.49,26.83,247650,25.5928749644163,26.1525984741962,25.5639237483932,25.8920375299883,256621.345164681,0.0,1.0
2024-10-17,26.68,26.75,26.26,26.53,194018,25.7472814498728,25.81483428726,25.3419644255495,25.6025253697573,201046.47747289,0.0,1.0
2024-10-18,26.14,26.74,26.1,26.74,152270,25.2261595614571,25.805183881919,25.187557940093,25.805183881919,157786.118426109,0.0,1.0
2024-10-21,25.38,26.25,25.26,26.25,222147,24.4927287555387,25.3323140202085,24.3769238914463,25.3323140202085,230194.475930944,0.0,1.0
2024-10-22,25.61,25.72,25.26,25.27,189668,24.7146880783824,24.8208425371338,24.3769238914463,24.3865742967873,196538.894789803,0.0,1.0
2024-10-23,25.45,25.76,25.09,25.41,131444,24.5602815929259,24.8594441584979,24.2128670006488,24.5216799715618,136205.677746119,0.0,1.0
2024-10-24,24.62,25.23,23.71,25.0,452685,23.7592979496203,24.3479726754232,22.8811110635864,24.1260133525795,469083.923423676,0.0,1.0
2024-10-25,24.21,24.86,24.14,24.86,216990,23.363631330638,23.990907677805,23.2960784932508,23.990907677805,224850.658943202,0.0,1.0
2024-10-28,24.87,25.08,24.34,24.39,209964,24.0005580831461,24.2032165953077,23.4890866000714,23.5373386267765,217570.13574059,0.0,1.0
2024-10-29,24.56,24.92,24.51,24.68,158952,23.7013955175741,24.0488101098512,23.6531434908689,23.8172003816665,164710.179917692,0.0,1.0
2024-10-30,24.71,25.46,24.57,24.57,143460,23.8461515976896,24.5699319982669,23.7110459229151,23.7110459229151,148656.968210479,0.0,1.0
2024-10-31,24.24,24.79,24.24,24.79,214719,23.3925825466611,23.9233548404178,23.3925825466611,23.9233548404178,222497.38991486,0.0,1.0
2024-11-01,24.35,24.585,24.215,24.49,126751,23.4987370054124,23.7255215309267,23.3684565333085,23.6338426801869,131342.669577906,0.0,1.0
2024-11-04,24.14,24.395,23.7667,24.16,213182,23.2960784932508,23.5421638294471,22.93582886187,23.3153793039328,220904.710700169,0.0,1.0
2024-11-05,24.89,24.91,24.14,24.18,184221,24.0198588938281,24.0391597045102,23.2960784932508,23.3346801146149,190894.572289856,0.0,1.0
2024-11-06,28.6,28.995,26.96,27.0,782934,27.6001592753509,27.9813502863217,26.0174927994217,26.0560944207858,811296.492045889,0.0,1.0
2024-11-07,26.91,28.47,26.84,28.28,290026,25.9692407727166,27.4747040059175,25.9016879353293,27.2913463044379,300532.454079272,0.0,1.0
2024-11-08,26.99,27.39,26.71,26.91,198516,26.0464440154448,26.4324602290861,25.7762326658959,25.9692407727166,205707.421589791,0.0,1.0
2024-11-11,28.39,28.455,27.35,27.68,331057,27.3975007631893,27.460228397906,26.393858607722,26.712321983976,343049.839152771,0.0,1.0
2024-11-12,28.26,28.96,28.14,28.34,303080,27.2720454937559,27.9475738676281,27.1562406296635,27.3492487364841,314059.347032148,0.0,1.0
2024-11-13,27.79,29.02,27.73,28.6,195155,26.8184764427274,28.0054762996743,26.7605740106812,27.6001592753509,202224.666325916,0.0,1.0
2024-11-14,27.58,27.87,27.27,27.81,123874,26.6158179305657,26.8956796854556,26.3166553649937,26.8377772534094,128361.447651644,0.0,1.0
2024-11-15,27.09,27.785,26.78,27.65,183703,26.3166553649937,26.9918150356718,26.0155050082883,26.8606689125905,189101.320094792,0.18,1.0
2024-11-18,27.16,27.475,26.95,27.11,171428,26.3846570584433,26.6906646789665,26.1806519780945,26.336084420265,176465.605358704,0.0,1.0
2024-11-19,26.88,27.03,26.665,26.67,91289,26.1126502846449,26.2583681991798,25.9037879404783,25.9086452042961,93971.6303497138,0.0,1.0
2024-11-20,26.58,27.005,26.33,26.78,123583,25.8212144555752,26.2340818800906,25.5783512646838,26.0155050082883,127214.626006514,0.0,1.0
2024-11-21,27.25,27.41,26.72,26.87,133131,26.4720878071642,26.6275202493347,25.9572178424744,26.1029357570093,137043.204768239,0.0,1.0
2024-11-22,27.83,28.02,27.23,27.34,228457,27.0355304100323,27.2201064351098,26.4526587518929,26.5595185558851,235170.466921585,0.0,1.0
2024-11-25,28.66,29.31,27.99,28.22,264098,27.8418362037918,28.4732805001095,27.1909628522028,27.4143969878229,271858.817952861,0.0,1.0
2024-11-26,27.84,28.47,27.84,28.47,127952,27.0452449376679,27.6572601787143,27.0452449376679,27.6572601787143,131712.014005045,0.0,1.0
2024-11-27,27.75,28.37,27.71,28.18,123709,26.957814188947,27.5601149023577,26.9189560784044,27.3755388772803,127344.328658795,0.0,1.0
2024-11-29,27.5,28.24,27.29,28.08,135494,26.7149509980556,27.4338260430942,26.5109459177068,27.2783936009237,139475.644191569,0.0,1.0
2024-12-02,27.41,27.71,27.015,27.5,181629,26.6275202493347,26.9189560784044,26.2437964077263,26.7149509980556,186966.373262805,0.0,1.0
2024-12-03,26.95,27.515,26.89,27.4,144526,26.1806519780945,26.7295227895091,26.1223648122806,26.6178057216991,148773.059710619,0.0,1.0
2024-12-04,27.67,27.69,26.94,27.01,138007,26.8800979678618,26.8995270231331,26.1709374504589,26.2389391439084,142062.491534281,0.0,1.0
2024-12-05,27.15,28.16,27.11,27.73,160820,26.3749425308076,27.356109822009,26.336084420265,26.9383851336757,165545.877300014,0.0,1.0
2024-12-06,27.06,27.42,26.85,27.42,125143,26.2875117820867,26.6372347769704,26.0835067017379,26.6372347769704,128820.468368086,0.0,1.0
2024-12-09,26.49,27.29,26.47,27.08,174916,25.7337837068543,26.5109459177068,25.714354651583,26.306940837358,180056.104177399,0.0,1.0
2024-12-10,26.41,26.98,26.17,26.68,167428,25.6560674857691,26.2097955610015,25.4229188225133,25.9183597319318,172348.060841852,0.0,1.0
2024-12-11,26.64,27.03,26.38,26.57,260544,25.8795016213892,26.2583681991798,25.6269239028621,25.8114999279396,268200.379649638,0.0,1.0
2024-12-12,26.12,26.825,26.11,26.61,136102,25.374346184335,26.0592203826488,25.3646316566994,25.8503580384822,140101.51095813,0.0,1.0
2024-12-13,25.96,26.09,25.625,25.89,187690,25.2189137421645,25.345202601428,24.89347706637,25.1509120487149,193205.482591964,0.0,1.0
2024-12-16,26.41,26.52,25.79,25.91,216608,25.6560674857691,25.7629272897613,25.0537667723583,25.1703411039862,222973.270676541,0.0,1.0
2024-12-17,25.58,26.65,25.47,26.25,224943,24.8497616920096,25.8892161490248,24.7429018880173,25.5006350435985,231553.20406353,0.0,1.0
2024-12-18,23.76,25.99,23.505,25.93,338194,23.0817176623201,25.2480573250715,22.8339972076108,25.1897701592575,348132.212583017,0.0,1.0
2024-12-19,23.19,24.68,23.14,24.08,344455,22.5279895870876,23.9754542048005,22.4794169489093,23.3925825466611,354577.19913802,0.0,1.0
2024-12-20,23.25,23.85,22.93,23.01,647369,22.5862767529016,23.169148411041,22.2754118685606,22.3531280896458,666392.669082406,0.0,1.0
2024-12-23,23.04,23.32,22.92,23.06,147487,22.3822716725528,22.6542784463512,22.2656973409249,22.4017007278241,151821.072039219,0.0,1.0
2024-12-24,23.08,23.31,22.6701,23.04,120241,22.4211297830954,22.6445639187155,22.0229312953098,22.3822716725528,123774.417562685,0.0,1.0
2024-12-26,23.09,23.16,22.76,22.83,122424,22.4308443107311,22.4988460041807,22.1102648987544,22.178266592204,126021.567482756,0.0,1.0
2024-12-27,22.65,23.2,22.51,22.99,182232,22.0034050947622,22.5377041147233,21.867401707863,22.3336990343745,187587.09309872,0.0,1.0
2024-12-30,22.7,22.815,22.39,22.51,159143,22.0519777329405,22.1636948007505,21.7508273762351,21.867401707863,163819.596761324,0.0,1.0
2024-12-31,22.91,23.13,22.73,22.85,220854,22.2559828132892,22.4697024212737,22.0811213158474,22.1976956474753,227344.04418118,0.0,1.0
2025-01-02,22.53,23.34,22.46,23.08,192085,21.8868307631343,22.6737075016225,21.8188290696847,22.4211297830954,197729.634629854,0.0,1.0
2025-01-03,23.18,23.19,22.12,22.69,160249,22.518275059452,22.5279895870876,21.4885351300724,22.0422632053048,164958.097820233,0.0,1.0
2025-01-06,23.08,23.71,23.04,23.24,157755,22.4211297830954,23.0331450241418,22.3822716725528,22.5765622252659,162390.808813977,0.0,1.0
2025-01-07,22.39,23.25,22.16,23.16,379188,21.7508273762351,22.5862767529016,21.527393240615,22.4988460041807,390330.86756397,0.0,1.0
2025-01-08,22.49,22.61,21.92,22.16,169875,21.8479726525917,21.9645469842195,21.2942445773592,21.527393240615,174866.968700036,0.0,1.0
2025-01-10,21.51,22.085,21.31,22.0,239367,20.8959489442973,21.4545342833476,20.7016583915842,21.3719607984445,246401.069591298,0.0,1.0
2025-01-13,21.84,21.87,21.22,21.22,175823,21.216528356274,21.245671939181,20.6142276428633,20.6142276428633,180989.757396595,0.0,1.0
2025-01-14,22.53,22.54,21.76,22.04,199959,21.8868307631343,21.89654529077,21.1388121351887,21.4108189089871,205835.021011276,0.0,1.0
2025-01-15,23.12,23.55,22.8,23.55,126200,22.459987893638,22.8777125819713,22.149123009297,22.8777125819713,129908.529506665,0.0,1.0
2025-01-16,22.77,23.155,22.54,23.12,161450,22.1199794263901,22.4939887403628,21.89654529077,22.459987893638,166194.390561418,0.0,1.0
2025-01-17,22.98,23.12,22.63,22.98,121210,22.3239845067388,22.459987893638,21.9839760394909,22.3239845067388,124771.892721892,0.0,1.0
2025-01-21,23.23,23.43,22.935,23.26,163219,22.5668476976303,22.7611382503434,22.2802691323784,22.5959912805372,168015.374623995,0.0,1.0
2025-01-22,23.08,23.13,22.78,23.04,208799,22.4211297830954,22.4697024212737,22.1296939540257,22.3822716725528,214934.794393518,0.0,1.0
2025-01-23,23.1,23.24,22.8752,23.0,203872,22.4405588383667,22.5765622252659,22.2221762571172,22.3434135620102,209863.008934887,0.0,1.0
2025-01-24,23.22,23.48,22.72,22.96,154256,22.5571331699946,22.8097108885217,22.0714067882118,22.3045554514675,158788.986747861,0.0,1.0
2025-01-27,23.94,24.015,23.25,23.25,321705,23.2565791597619,23.3294381170293,22.5862767529016,22.5862767529016,331158.664698426,0.0,1.0
2025-01-28,23.71,24.04,23.505,23.75,204533,23.0331450241418,23.3537244361184,22.8339972076108,23.0720031346844,210543.433166296,0.0,1.0
2025-01-29,23.83,24.8,23.495,23.58,231133,23.1497193557697,24.0920285364283,22.8242826799752,22.9068561648782,237925.104203358,0.0,1.0
2025-01-30,25.07,25.62,24.5792,25.03,327889,24.3543207825911,24.8886198025522,23.877531766233,24.3154626720484,337524.388521479,0.0,1.0
2025-01-31,25.34,25.705,24.91,24.97,346574,24.6166130287538,24.9711932874553,24.1988883404206,24.2571755062345,356758.468345821,0.0,1.0
2025-02-03,25.22,25.55,24.33,24.68,264794,24.5000386971259,24.8206181091026,23.6354457375525,23.9754542048005,272575.270698793,0.0,1.0
2025-02-04,26.27,26.316,25.125,25.18,201366,25.5200640988699,25.5647509259939,24.4077506845872,24.4611805865833,207283.367295079,0.0,1.0
2025-02-05,26.44,26.534,25.985,26.46,162457,25.685211068676,25.7765276284512,25.2432000612536,25.7046401239473,167230.982393536,0.0,1.0
2025-02-06,26.96,27.07,25.74,26.05,164585,26.1903665057302,26.2972263097224,25.0051941341801,25.3063444908854,169421.5160765,0.0,1.0
2025-02-07,26.95,27.14,26.52,27.02,250127,26.1806519780945,26.365228003172,25.7629272897613,26.2486536715441,257477.264341628,0.0,1.0
2025-02-10,26.95,27.25,26.66,27.05,230144,26.1806519780945,26.4720878071642,25.8989306766605,26.2777972544511,236907.041321567,0.0,1.0
2025-02-11,27.55,27.77,26.68,26.75,252453,26.7635236362339,26.9772432442184,25.9183597319318,25.9863614253814,259871.616478177,0.0,1.0
2025-02-12,26.86,27.31,26.845,27.11,270789,26.0932212293736,26.5303749729781,26.0786494379201,26.336084420265,278746.440543424,0.0,1.0
2025-02-13,26.98,27.15,26.69,27.11,148017,26.2097955610015,26.3749425308076,25.9280742595674,26.336084420265,152366.646687701,0.0,1.0
2025-02-14,26.86,27.46,26.56,27.12,113076,26.0932212293736,26.676092887513,25.8017854003039,26.3457989479007,116398.865946875,0.0,1.0
2025-02-18,26.87,27.0775,26.58,26.73,154402,26.2777972544511,26.48072404754,25.9941887243509,26.1408827916441,157881.640528194,0.18,1.0
2025-02-19,26.46,26.7,26.15,26.55,100615,25.8768334705164,26.1115439781855,25.5736657314438,25.9648499108923,102882.483787413,0.0,1.0
2025-02-20,25.9,26.45,25.74,26.45,129790,25.3291756192885,25.8670538660302,25.1727019475091,25.8670538660302,132714.978589359,0.0,1.0
2025-02-21,25.22,26.46,25.2,26.23,150241,24.6641625142261,25.8768334705164,24.6446033052537,25.6519025673335,153626.867233562,0.0,1.0
2025-02-24,24.84,25.57,24.82,25.52,162129,24.2925375437501,25.0064486712435,24.2729783347777,24.9575506488125,165782.778054659,0.0,1.0
2025-02-25,25.16,25.75,24.95,25.06,291955,24.6054848873089,25.1824815519954,24.4001131930984,24.5076888424467,298534.567948658,0.0,1.0
2025-02-26,24.86,25.8,24.7,25.22,151742,24.3120967527225,25.2313795744264,24.1556230809431,24.6641625142261,155161.694129799,0.0,1.0
2025-02-27,25.16,25.19,24.36,24.74,146042,24.6054848873089,24.6348237007675,23.8231165284119,24.194741498888,149333.237561809,0.0,1.0
2025-02-28,25.53,25.58,25.18,25.37,185943,24.9673302532987,25.0162282757298,24.6250440962813,24.8108565815193,190133.456073975,0.0,1.0
2025-03-03,25.24,25.79,25.12,25.55,183588,24.6837217231986,25.2215999699402,24.566366469364,24.9868894622711,187725.383228779,0.0,1.0
2025-03-04,24.39,25.3,24.185,24.95,170260,23.8524553418706,24.7423993501158,23.6519734499032,24.4001131930984,174097.020222084,0.0,1.0
2025-03-05,24.19,24.5,23.85,24.42,160462,23.6568632521463,23.9600309912189,23.3243566996151,23.8817941553292,164078.210142583,0.0,1.0
2025-03-06,23.86,24.08,23.66,23.87,139482,23.3341363041013,23.549287602798,23.1385442143771,23.3439159085875,142625.399827422,0.0,1.0
2025-03-07,23.98,24.09,23.4428,23.84,119677,23.4514915579359,23.5590672072842,22.9261312049366,23.3145770951289,122374.069594258,0.0,1.0
2025-03-10,22.97,23.73,22.92,23.6,167510,22.4637515048285,23.2070014457806,22.4148534823974,23.0798665874598,171285.045562089,0.0,1.0
2025-03-11,22.55,23.1655,22.4,23.03,246413,22.0530081164076,22.6549427725339,21.9063140491144,22.5224291317457,251966.222506663,0.0,1.0
2025-03-12,22.87,23.09,22.45,22.67,139602,22.3659554599664,22.581106758663,21.9552120715455,22.1703633702421,142748.104176221,0.0,1.0
2025-03-13,22.91,23.115,22.74,22.94,149876,22.4050738779112,22.6055557698785,22.2388206016456,22.4344126913698,153253.641505962,0.0,1.0
2025-03-14,23.33,23.89,23.15,23.15,140457,22.8158172663321,23.36347511756,22.6397843855803,22.6397843855803,143622.37266142,0.0,1.0
2025-03-17,23.52,23.54,23.23,23.28,116376,23.0016297515701,23.0211889605425,22.71802122147,22.766919243901,118998.677466024,0.0,1.0
2025-03-18,23.64,23.7,23.2,23.46,124208,23.1189850054047,23.1776626323219,22.6886824080113,22.9429521246529,127007.18129769,0.0,1.0
2025-03-19,24.01,24.21,23.52,23.64,191922,23.4808303713945,23.6764224611187,23.0016297515701,23.1189850054047,196247.200252924,0.0,1.0
2025-03-20,23.59,24.225,23.59,23.73,108689,23.0700869829736,23.6910918678481,23.0700869829736,23.2070014457806,111138.441389158,0.0,1.0
2025-03-21,23.55,23.79,23.03,23.43,433471,23.0309685650288,23.2656790726978,22.5224291317457,22.9136133111942,443239.806488236,0.0,1.0
2025-03-24,24.1,24.24,23.845,24.05,121254,23.5688468117704,23.7057612745774,23.319466897372,23.5199487893394,123986.609244735,0.0,1.0
2025-03-25,23.73,24.1425,23.72,24.12,140624,23.2070014457806,23.6104101308368,23.1972218412944,23.5884060207428,143793.136213499,0.0,1.0
2025-03-26,24.56,25.4,24.31,24.37,346727,24.0187086181362,24.8401953949779,23.7742185059809,23.8328961328981,354540.922885836,0.0,1.0
2025-03-27,24.51,24.73,24.1832,24.44,143923,23.9698105957051,24.1849618944018,23.6502131210957,23.9013533643016,147166.483269253,0.0,1.0
2025-03-28,24.2,24.545,24.01,24.34,268611,23.6666428566325,24.0040392114068,23.4808303713945,23.8035573194395,274664.481962142,0.0,1.0
2025-03-31,24.31,24.4,23.05,23.23,287563,23.7742185059809,23.8622349463568,22.5419883407182,22.71802122147,294043.588782586,0.0,1.0
2025-04-01,24.21,24.52,23.975,24.24,140950,23.6764224611187,23.9795902001913,23.4466017556928,23.7057612745774,144126.483027739,0.0,1.0
2025-04-02,24.16,24.24,23.15,23.32,175230,23.6275244386877,23.7057612745774,22.6397843855803,22.8060376618459,179179.025334875,0.0,1.0
2025-04-03,21.8,23.26,21.76,23.01,288692,21.3195377799417,22.7473600349286,21.2804193619969,22.5028699227733,295198.032197545,0.0,1.0
2025-04-04,21.61,21.87,20.7,21.01,305966,21.1337252947037,21.3879950113452,20.2437812864584,20.546949025531,312861.323207272,0.0,1.0
2025-04-07,21.8,22.92,20.83,21.0,363836,21.3195377799417,22.4148534823974,20.3709161447792,20.5371694210448,372035.495415965,0.0,1.0
2025-04-08,21.29,22.75,21.0,22.51,188997,20.8207779511449,22.2486002061318,20.5371694210448,22.0138896984627,193256.28175093,0.0,1.0
2025-04-09,22.62,23.22,20.68,21.12,324034,22.1214653478111,22.7082416169838,20.224222077486,20.6545246748793,331336.507991559,0.0,1.0
2025-04-10,21.17,22.39,20.75,22.25,268753,20.7034226973104,21.8965344446282,20.2926793088895,21.7596199818212,274809.682108221,0.0,1.0
2025-04-11,20.95,21.2,20.61,20.88,189067,20.4882713986137,20.732761510769,20.1557648460825,20.4198141672102,193327.859287729,0.0,1.0
2025-04-14,21.23,21.55,20.75,21.35,167481,20.7621003242276,21.0750476677864,20.2926793088895,20.8794555780622,171255.39201113,0.0,1.0
2025-04-15,21.56,21.9357,21.23,21.23,119829,21.0848272722726,21.4522470128196,20.7621003242276,20.7621003242276,122529.495102738,0.0,1.0
2025-04-16,21.4,21.65,21.09,21.37,173640,20.9283536004932,21.1728437126485,20.6251858614207,20.8990147870346,177553.192713278,0.0,1.0
2025-04-17,21.56,21.78,21.38,21.38,175258,21.0848272722726,21.2999785709693,20.9087943915208,20.9087943915208,179207.656349595,0.0,1.0
2025-04-21,21.38,21.46,21.0903,21.31,221734,20.9087943915208,20.9870312274105,20.6254792495552,20.8403371601173,226731.050639749,0.0,1.0
2025-04-22,22.07,22.19,21.37,21.62,135587,21.5835871010694,21.700942354904,20.8990147870346,21.1435048991899,138642.621172629,0.0,1.0
2025-04-23,22.35,23.205,22.2,22.71,209771,21.8574160266833,22.6935722102545,21.7107219593902,22.209481788187,214498.449600651,0.0,1.0
2025-04-24,22.8,23.15,22.09,22.38,291777,22.2974982285629,22.6397843855803,21.6031463100418,21.886754840142,298352.556497939,0.0,1.0
2025-04-25,22.39,22.82,21.87,22.5,297150,21.8965344446282,22.3170574375353,21.3879950113452,22.0041100939765,303846.643715449,0.0,1.0
2025-04-28,22.82,23.16,22.215,22.53,297938,22.3170574375353,22.6495639900665,21.7253913661195,22.0334489074352,304652.402272568,0.0,1.0
2025-04-29,22.74,23.04,22.66,22.79,232596,22.2388206016456,22.532208736232,22.1605837657559,22.2877186240767,237837.839278609,0.0,1.0
2025-04-30,22.53,22.77,21.99,22.31,196852,22.0334489074352,22.2681594151042,21.5053502651797,21.8182976087385,201288.303916115,0.0,1.0
2025-05-01,22.75,23.0,22.315,22.53,196052,22.2486002061318,22.4930903182871,21.8231874109816,22.0334489074352,200470.274924117,0.0,1.0
2025-05-02,23.67,23.76,23.0,23.12,224564,23.1483238188633,23.2363402592392,22.4930903182871,22.6104455721217,229624.828198944,0.0,1.0
2025-05-05,23.57,24.35,23.25,24.05,213457,23.0505277740012,23.8133369239257,22.7375804304424,23.5199487893394,218267.518181284,0.0,1.0
2025-05-06,23.2,24.17,22.93,23.75,206358,22.6886824080113,23.6373040431739,22.4246330868836,23.226560654753,211008.533413538,0.0,1.0
2025-05-07,23.45,23.67,23.2711,23.53,176220,22.9331725201666,23.1483238188633,22.7582153959083,23.0114093560563,180191.336212474,0.0,1.0
2025-05-08,24.16,24.36,23.5222,23.67,199224,23.6275244386877,23.8231165284119,23.0037812645571,23.1483238188633,203713.75987739,0.0,1.0
2025-05-09,24.0,24.263,23.82,24.17,164028,23.4710507669083,23.7282543648957,23.2950178861565,23.6373040431739,167724.574374416,0.0,1.0
2025-05-12,24.62,25.38,24.585,25.0,151525,24.0773862450534,24.8206361860055,24.0431576293517,24.4490112155295,154939.803765719,0.0,1.0
2025-05-13,24.78,25.45,24.51,24.98,214131,24.2338599168328,24.889093417409,23.9698105957051,24.429452006557,218956.707607043,0.0,1.0
2025-05-14,24.47,24.75,24.42,24.64,96738,23.9306921777602,24.2045211033742,23.8817941553292,24.0969454540258,98918.1107849408,0.0,1.0
2025-05-15,24.47,24.575,24.25,24.35,92840,24.1067250585121,24.2101662571693,23.8899911184682,23.9885065457609,94239.0471740095,0.18,1.0
2025-05-16,24.01,24.4,23.945,24.4,122685,23.6535540929659,24.0377642594072,23.5895190652256,24.0377642594072,124533.794727955,0.0,1.0
2025-05-19,23.91,23.92,23.51,23.55,116106,23.5550386656732,23.5648902084025,23.1609769565026,23.2003831274197,117855.652856372,0.0,1.0
2025-05-20,23.86,24.075,23.79,23.89,107353,23.5057809520269,23.7175891207061,23.436820152922,23.5353355802147,108970.750013695,0.0,1.0
2025-05-21,22.91,23.73,22.88,23.53,150017,22.5698843927467,23.3777108965464,22.5403297645589,23.1806800419611,152277.672769317,0.0,1.0
2025-05-22,22.64,23.03,22.63,22.75,117590,22.3038927390565,22.6881029054979,22.2940411963273,22.4122597090784,119362.015911157,0.0,1.0
2025-05-23,22.79,22.88,22.08,22.08,179800,22.4516658799955,22.5403297645589,21.7522063462177,21.7522063462177,182509.48601774,0.0,1.0
2025-05-27,23.21,23.745,22.8,23.03,165408,22.8654306746246,23.3924882106403,22.4615174227248,22.6881029054979,167900.606580769,0.0,1.0
2025-05-28,22.84,23.49,22.76,23.15,236722,22.5009235936418,23.1412738710441,22.4221112518077,22.806321418249,240289.268904847,0.0,1.0
2025-05-29,22.87,23.1,22.61,22.89,195118,22.5304782218296,22.7570637046027,22.2743381108687,22.5501813072882,198058.319759785,0.0,1.0
2025-05-30,22.97,23.33,22.75,22.8,399230,22.6289936491223,22.9836491873758,22.4122597090784,22.4615174227248,405246.174098232,0.0,1.0
2025-06-02,22.41,22.95,22.18,22.88,426297,22.0773072562834,22.6092905636637,21.8507217735103,22.5403297645589,432721.058736954,0.0,1.0
2025-06-03,22.62,23.01,22.4,22.42,365414,22.284189653598,22.6683998200393,22.0674557135542,22.0871587990127,370920.58578246,0.0,1.0
2025-06-04,22.67,22.82,22.4,22.68,438274,22.3334473672443,22.4812205081833,22.0674557135542,22.3432989099736,444878.545466846,0.0,1.0
2025-06-05,22.56,22.76,22.36,22.68,348897,22.2250803972224,22.4221112518077,22.0280495426371,22.3432989099736,354154.683777148,0.0,1.0
2025-06-06,23.02,23.17,22.71,22.87,203171,22.6782513627686,22.8260245037076,22.3728535381614,22.5304782218296,206232.673991714,0.0,1.0
2025-06-09,23.15,23.3424,22.86,23.05,291119,22.806321418249,22.9958651003601,22.5206266791004,22.7078059909564,295506.001446043,0.0,1.0
2025-06-10,23.42,23.8,23.15,23.27,256915,23.0723130719392,23.4466716956513,22.806321418249,22.9245399310002,260786.566186027,0.0,1.0
2025-06-11,23.3,23.74,23.2,23.55,311460,22.954094559188,23.3875624392757,22.8555791318954,23.2003831274197,316153.529004923,0.0,1.0
2025-06-12,23.08,23.36,22.87,23.13,332365,22.7373606191442,23.0132038155636,22.5304782218296,22.7866183327905,337373.555730178,0.0,1.0
2025-06-13,22.28,23.05,22.18,22.71,419463,21.949237200803,22.7078059909564,21.8507217735103,22.3728535381614,425784.074157169,0.0,1.0
2025-06-16,22.37,23.285,22.175,22.55,374012,22.0379010853664,22.9393172450941,21.8457960021457,22.2152288544931,379648.152861328,0.0,1.0
2025-06-17,21.89,22.39,21.82,22.17,259300,21.5650270343616,22.0576041708249,21.4960662352568,21.8408702307811,263207.506809788,0.0,1.0
2025-06-18,21.9,22.29,21.83,21.86,282368,21.5748785770909,21.9590887435322,21.505917777986,21.5354724061738,286623.128742253,0.0,1.0
2025-06-20,21.99,22.327,21.82,22.24,418656,21.6635424616543,21.9955394516305,21.4960662352568,21.9098310298859,424964.913115922,0.0,1.0
2025-06-23,22.72,22.74,21.79,21.92,273052,22.3827050808906,22.4024081663492,21.466511607069,21.5945816625494,277166.741802647,0.0,1.0
2025-06-24,22.99,23.33,22.9,22.9,198127,22.6486967345808,22.9836491873758,22.5600328500174,22.5600328500174,201112.663716556,0.0,1.0
2025-06-25,22.57,22.97,22.54,22.97,282159,22.2349319399517,22.6289936491223,22.2053773117639,22.6289936491223,286410.979228472,0.0,1.0
2025-06-26,23.14,23.17,22.6527,22.69,244907,22.7964698755198,22.8260245037076,22.3164041983227,22.3531504527028,248597.612303373,0.0,1.0
2025-06-27,23.4,23.43,23.02,23.16,846840,23.0526099864807,23.0821646146685,22.6782513627686,22.8161729609783,859601.407893562,0.0,1.0
2025-06-30,23.16,23.6,23.14,23.5,235612,22.8161729609783,23.249640841066,22.7964698755198,23.1511254137733,239162.541822089,0.0,1.0
2025-07-01,24.06,24.52,23.04,23.04,327691,23.7028118066122,24.1559827721584,22.6979544482271,22.6979544482271,332629.121149272,0.0,1.0
2025-07-02,24.7,24.76,23.9901,24.1,305716,24.3333105412852,24.3924197976608,23.6339495229346,23.7422179775292,310322.970119017,0.0,1.0
2025-07-03,25.01,25.2,24.75,24.75,99998,24.6387083658924,24.8258876777484,24.3825682549315,24.3825682549315,101504.914253626,0.0,1.0
2025-07-07,24.57,25.25,24.53,24.75,217350,24.2052404858047,24.8751453913947,24.1658343148877,24.3825682549315,220625.343637129,0.0,1.0
2025-07-08,24.66,25.11,24.6,24.65,292087,24.2939043703681,24.737223793185,24.2347951139925,24.2840528276388,296488.588667761,0.0,1.0
2025-07-09,24.82,24.87,24.53,24.82,301195,24.4515290540363,24.5007867676827,24.1658343148877,24.4515290540363,305733.841163032,0.0,1.0
2025-07-10,25.31,25.42,24.74,24.82,325930,24.9342546477703,25.0426216177923,24.3727167122022,24.4515290540363,330841.58385852,0.0,1.0
2025-07-11,24.84,25.1899,24.81,25.12,252524,24.4712321394949,24.8159376195919,24.4416775113071,24.7470753359143,256329.396257751,0.0,1.0
2025-07-14,25.11,25.12,24.76,24.76,175996,24.737223793185,24.7470753359143,24.3924197976608,24.3924197976608,178648.161853049,0.0,1.0
2025-07-15,24.7,25.14,24.595,25.01,355865,24.3333105412852,24.7667784213728,24.2298693426279,24.6387083658924,361227.687662418,0.0,1.0
2025-07-16,25.04,25.12,24.43,24.84,384334,24.6682629940802,24.7470753359143,24.067318887595,24.4712321394949,390125.699661523,0.0,1.0
2025-07-17,25.39,25.53,25.0,25.02,227589,25.0130669896045,25.1509885878142,24.6288568231631,24.6485599086216,231018.639673478,0.0,1.0
2025-07-18,25.13,25.6,25.03,25.59,207511,24.7569268786436,25.219949386919,24.6584114513509,25.2100978441898,210638.075378349,0.0,1.0
2025-07-21,24.93,25.51,24.9,25.19,211085,24.5598960240583,25.1312855023556,24.5303413958705,24.8160361350192,214265.933570937,0.0,1.0
2025-07-22,25.1,25.28,24.86,24.95,293278,24.7273722504558,24.9047000195825,24.4909352249534,24.5795991095168,297697.536375476,0.0,1.0
2025-07-23,24.91,25.32,24.55,25.32,250135,24.5401929385997,24.9441061904996,24.1855374003462,24.9441061904996,253904.395356214,0.0,1.0
2025-07-24,24.35,24.97,24.245,24.86,475034,23.9885065457609,24.5993021949753,23.8850653471036,24.4909352249534,482192.498225533,0.0,1.0
2025-07-25,24.25,24.37,23.73,24.33,428463,23.8899911184682,24.0082096312194,23.3777108965464,23.9688034603023,434919.699152496,0.0,1.0
2025-07-28,24.52,24.72,23.99,24.25,377090,24.1559827721584,24.3530136267437,23.6338510075073,23.8899911184682,382772.53660973,0.0,1.0
2025-07-29,23.48,24.65,23.33,24.41,778837,23.1314223283148,24.2840528276388,22.9836491873758,24.0476158021365,790573.640498322,0.0,1.0
2025-07-30,23.29,23.8725,23.08,23.66,480908,22.9442430164588,23.5180953804385,22.7373606191442,23.3087500974416,488155.016139149,0.0,1.0
2025-07-31,23.03,23.242,22.68,23.1,620285,22.6881029054979,22.8969556113583,22.3432989099736,22.7570637046027,629632.350025103,0.0,1.0
2025-08-01,22.24,23.3,22.15,22.81,493016,21.9098310298859,22.954094559188,21.8211671453225,22.471368965454,500445.476966196,0.0,1.0
2025-08-04,22.68,23.125,22.065,22.29,268778,22.3432989099736,22.7816925614259,21.7374290321238,21.9590887435322,272828.33499931,0.0,1.0
2025-08-05,22.8,22.89,22.29,22.83,450361,22.4615174227248,22.5501813072882,21.9590887435322,22.4910720509126,457147.689835568,0.0,1.0
2025-08-06,22.87,23.0,22.65,22.84,168721,22.5304782218296,22.6585482773101,22.3137442817858,22.5009235936418,171263.531648493,0.0,1.0
2025-08-07,22.69,23.2,22.575,23.08,191971,22.3531504527028,22.8555791318954,22.2398577113163,22.7373606191442,194863.896219753,0.0,1.0
2025-08-08,22.83,22.98,22.54,22.88,203782,22.4910720509126,22.6388451918515,22.2053773117639,22.5403297645589,206852.881421952,0.0,1.0
2025-08-11,22.91,23.005,22.75,22.91,174817,22.5698843927467,22.6634740486747,22.4122597090784,22.5698843927467,177451.394978661,0.0,1.0
2025-08-12,24.03,24.15,23.1,23.1,338830,23.6732571784244,23.7914756911756,22.7570637046027,22.7570637046027,343935.979685154,0.0,1.0
2025-08-13,24.57,24.61,24.095,24.18,297669,24.2052404858047,24.2446466567218,23.7372922061646,23.8210303193634,302154.706303752,0.0,1.0
2025-08-14,24.38,24.575,24.01,24.19,230444,24.0180611739487,24.2101662571693,23.6535540929659,23.8308818620926,233916.662935884,0.0,1.0
2025-08-15,23.83,24.37,23.78,24.36,247316,23.6535540929659,24.1895557383793,23.6039243109831,24.1796297819827,249160.876916701,0.18,1.0
2025-08-18,24.08,24.15,23.62,23.75,190842,23.9017030028795,23.9711846976553,23.4451090086384,23.5741464417935,192265.603812681,0.0,1.0
2025-08-19,24.14,24.4,23.95,24.07,210371,23.9612587412587,24.2193336075689,23.7726655697244,23.8917770464829,211940.282221302,0.0,1.0
2025-08-20,24.33,24.39,24.08,24.2,184686,24.1498519127931,24.2094076511724,23.9017030028795,24.020814479638,186063.682552839,0.0,1.0
2025-08-21,24.11,24.37,24.04,24.2,179999,23.9314808720691,24.1895557383793,23.8619991772933,24.020814479638,181341.719436386,0.0,1.0
2025-08-22,25.48,25.84,24.31,24.31,681969,25.2913368983957,25.6486713286713,24.13,24.13,687056.211769582,0.0,1.0
2025-08-25,25.03,25.57,24.94,25.47,369430,24.8446688605512,25.3806705059646,24.7553352529823,25.2814109419992,372185.797762122,0.0,1.0
2025-08-26,25.43,25.505,25.0,25.03,242315,25.241707116413,25.3161517893871,24.8148909913616,24.8446688605512,244122.571487775,0.0,1.0
2025-08-27,25.72,25.79,25.33,25.33,215790,25.5295598519128,25.5990415466886,25.1424475524476,25.1424475524476,217399.705760464,0.0,1.0
2025-08-28,25.54,25.91,25.485,25.91,228840,25.350892636775,25.7181530234471,25.296299876594,25.7181530234471,230547.053460423,0.0,1.0
2025-08-29,25.6,25.84,25.54,25.68,229202,25.4104483751543,25.6486713286713,25.350892636775,25.4898560263266,230911.753833402,0.0,1.0
2025-09-02,25.4,25.56,25.05,25.37,263861,25.2119292472234,25.3707445495681,24.8645207733443,25.1821513780337,265829.295897223,0.0,1.0
2025-09-03,25.13,25.75,24.75,25.26,251562,24.9439284245167,25.5593377211024,24.566742081448,25.0729658576717,253438.550352258,0.0,1.0
2025-09-04,25.58,25.59,25.13,25.31,164190,25.3905964623612,25.4005224187577,24.9439284245167,25.1225956396545,165414.79071695,0.0,1.0
2025-09-05,25.58,26.0,25.19,25.71,325828,25.3905964623612,25.807486631016,25.0034841628959,25.5196338955163,328258.544550352,0.0,1.0
2025-09-08,25.7,25.73,25.39,25.59,278169,25.5097079391197,25.5394858083093,25.2020032908268,25.4005224187577,280244.027766266,0.0,1.0
2025-09-09,25.2,25.835,25.14,25.7,327504,25.0134101192925,25.6437083504731,24.9538543809132,25.5097079391197,329947.046829672,0.0,1.0
2025-09-10,24.9,25.47,24.84,25.25,219535,24.7156314273961,25.2814109419992,24.6560756890169,25.0630399012752,221172.641939495,0.0,1.0
2025-09-11,25.21,25.315,24.825,24.9,231841,25.023336075689,25.1275586178527,24.6411867544221,24.7156314273961,233570.439701616,0.0,1.0
2025-09-12,25.1,25.2701,24.95,25.16,195063,24.914150555327,25.0829910736323,24.7652612093789,24.9737062937063,196518.090758392,0.0,1.0
2025-09-15,25.06,25.49,25.03,25.12,367998,24.8744467297408,25.3012628547923,24.8446688605512,24.9340024681201,370743.115623706,0.0,1.0
2025-09-16,25.09,25.215,24.73,25.01,367669,24.9042245989305,25.0282990538873,24.5468901686549,24.8248169477581,370411.661417323,0.0,1.0
2025-09-17,25.09,25.89,25.035,25.2,391492,24.9042245989305,25.6983011106541,24.8496318387495,25.0134101192925,394412.371322006,0.0,1.0
2025-09-18,26.24,26.29,25.185,25.25,336712,26.0457095845331,26.0953393665158,24.9985211846977,25.0630399012752,339223.734769996,0.0,1.0
2025-09-19,25.8,26.23,25.76,26.18,955880,25.6089675030852,26.0357836281366,25.569263677499,25.9861538461538,963010.476585162,0.0,1.0
2025-09-22,25.57,25.81,25.25,25.69,346395,25.3806705059646,25.6188934594817,25.0630399012752,25.4997819827232,348978.966017406,0.0,1.0
2025-09-23,25.07,26.06,25.04,25.65,267718,24.8843726861374,25.8670423693953,24.8545948169478,25.460078157137,269715.067550767,0.0,1.0
2025-09-24,25.16,25.35,24.94,25.21,203359,24.9737062937063,25.1622994652406,24.7553352529823,25.023336075689,204875.975549109,0.0,1.0
2025-09-25,25.14,25.24,24.9,25.1,225755,24.9538543809132,25.0531139448787,24.7156314273961,24.914150555327,227439.040613344,0.0,1.0
2025-09-26,25.26,25.57,25.15,25.23,252467,25.0729658576717,25.3806705059646,24.9637803373097,25.0431879884821,254350.301284708,0.0,1.0
2025-09-29,25.08,25.42,24.93,25.26,345321,24.8942986425339,25.2317811600165,24.7454092965858,25.0729658576717,347896.954413594,0.0,1.0
2025-09-30,24.81,25.27,24.62,25.0,463505,24.6262978198272,25.0828918140683,24.4377046482929,24.8148909913616,466962.559055119,0.0,1.0
2025-10-01,24.53,24.69,24.2,24.59,332207,24.348371040724,24.5071863430687,24.020814479638,24.4079267791033,334685.129299627,0.0,1.0
2025-10-02,24.61,24.65,24.25,24.45,198089,24.4277786918963,24.4674825174825,24.0704442616207,24.2689633895516,199566.663489433,0.0,1.0
2025-10-03,25.45,25.52,24.46,24.74,256839,25.2615590292061,25.3310407239819,24.2788893459482,24.5568161250514,258754.914629092,0.0,1.0
2025-10-06,26.28,26.36,25.575,25.69,358522,26.0854134101193,26.1648210612917,25.3856334841629,25.4997819827232,361196.428512225,0.0,1.0
2025-10-07,25.52,26.5,25.4,26.28,335692,25.3310407239819,26.3037844508433,25.2119292472234,26.0854134101193,338196.125984252,0.0,1.0
2025-10-08,25.38,26.025,25.37,25.73,183652,25.1920773344303,25.8323015220074,25.1821513780337,25.5394858083093,185021.969332781,0.0,1.0
2025-10-09,25.19,25.52,25.045,25.38,171728,25.0034841628959,25.3310407239819,24.859557795146,25.1920773344303,173009.021135516,0.0,1.0
2025-10-10,24.4,25.78,24.38,25.36,256009,24.2193336075689,25.5891155902921,24.1994816947758,25.1722254216372,257918.723166183,0.0,1.0
2025-10-13,24.66,24.79,24.39,24.79,156270,24.4774084738791,24.6064459070341,24.2094076511724,24.6064459070341,157435.710733527,0.0,1.0
2025-10-14,25.69,25.805,24.42,24.44,248022,25.4997819827232,25.6139304812834,24.239185520362,24.2590374331551,249872.143389971,0.0,1.0
2025-10-15,25.26,25.83,25.08,25.83,202196,25.0729658576717,25.6387453722748,24.8942986425339,25.6387453722748,203704.300041443,0.0,1.0
2025-10-16,23.29,25.27,23.25,25.15,411918,23.1175524475524,25.0828918140683,23.0778486219663,24.9637803373097,414990.740986325,0.0,1.0
2025-10-17,23.46,23.765,23.4,23.54,289280,23.2862937062937,23.5890353763883,23.2267379679144,23.3657013574661,291437.911313717,0.0,1.0
2025-10-20,24.26,24.79,23.41,23.64,332222,24.0803702180173,24.6064459070341,23.236663924311,23.4649609214315,334700.241193535,0.0,1.0
2025-10-21,24.48,24.51,23.96,24.15,216423,24.2987412587413,24.3285191279309,23.7825915261209,23.9711846976553,218037.427683381,0.0,1.0
2025-10-22,24.28,24.66,24.14,24.49,161672,24.1002221308104,24.4774084738791,23.9612587412587,24.3086672151378,162878.007459594,0.0,1.0
2025-10-23,24.08,24.27,23.9,24.26,148258,23.9017030028795,24.0902961744138,23.7230357877417,24.0803702180173,149363.944467468,0.0,1.0
2025-10-24,24.62,24.75,24.355,24.41,112710,24.4377046482929,24.566742081448,24.1746668037845,24.2292595639654,113550.770824699,0.0,1.0
2025-10-27,24.31,25.01,24.265,24.67,236599,24.13,24.8248169477581,24.0853331962156,24.4873344302756,238363.932449233,0.0,1.0
2025-10-28,24.23,24.655,23.96,24.36,224056,24.0505923488276,24.4724454956808,23.7825915261209,24.1796297819827,225727.366763366,0.0,1.0
2025-10-29,23.87,24.4,23.46,24.05,267287,23.693257918552,24.2193336075689,23.2862937062937,23.8719251336898,269280.852465811,0.0,1.0
2025-10-30,23.91,24.54,23.61,24.42,407581,23.7329617441382,24.3582969971205,23.4351830522419,24.239185520362,410621.388727725,0.0,1.0
2025-10-31,24.06,24.19,23.58,23.81,274030,23.8818510900864,24.0108885232415,23.4054051830522,23.6337021801728,276074.152507252,0.0,1.0
2025-11-03,24.21,24.21,23.76,24.06,376769,24.0307404360346,24.0307404360346,23.58407239819,23.8818510900864,379579.543721508,0.0,1.0
2025-11-04,24.1,24.27,23.755,23.92,328659,23.9215549156726,24.0902961744138,23.5791094199918,23.7428877005348,331110.662660588,0.0,1.0
2025-11-05,24.72,24.79,24.08,24.45,258806,24.5369642122583,24.6064459070341,23.9017030028795,24.2689633895516,260736.587650228,0.0,1.0
2025-11-06,24.55,24.91,24.37,24.7,184142,24.3682229535171,24.7255573837927,24.1895557383793,24.5171122994652,185515.624533775,0.0,1.0
2025-11-07,24.34,24.6,24.27,24.55,282017,24.1597778691896,24.4178527354998,24.0902961744138,24.3682229535171,284120.732283465,0.0,1.0
2025-11-10,24.68,24.785,24.23,24.46,187445,24.4972603866722,24.6014829288359,24.0505923488276,24.2788893459482,188843.263572316,0.0,1.0
2025-11-11,24.61,24.82,24.44,24.66,210614,24.4277786918963,24.6362237762238,24.2590374331551,24.4774084738791,212185.094902611,0.0,1.0
2025-11-12,24.37,24.89,24.31,24.62,193289,24.1895557383793,24.7057054709996,24.13,24.4377046482929,194730.857438872,0.0,1.0
2025-11-13,24.26,24.55,23.935,24.23,281332,24.0803702180173,24.3682229535171,23.7577766351296,24.0505923488276,283430.622461666,0.0,1.0
2025-11-14,24.13,24.18,23.72,23.94,213690,24.13,24.18,23.72,23.94,213690,0.18,1.0
2025-11-17,23.36,24.18,23.21,24.14,313772,23.36,24.18,23.21,24.14,313772,0.0,1.0
2025-11-18,23.44,23.55,23.2,23.28,299214,23.44,23.55,23.2,23.28,299214,0.0,1.0
2025-11-19,23.455,23.55,23.3,23.43,309426,23.455,23.55,23.3,23.43,309426,0.0,1.0
2025-11-20,23.36,23.93,23.2836,23.78,195215,23.36,23.93,23.2836,23.78,195215,0.0,1.0
2025-11-21,24.41,24.59,23.38,23.42,352427,24.41,24.59,23.38,23.42,352427,0.0,1.0
2025-11-24,24.47,24.56,24.175,24.35,208047,24.47,24.56,24.175,24.35,208047,0.0,1.0
2025-11-25,25.47,25.56,24.2,24.65,306745,25.47,25.56,24.2,24.65,306745,0.0,1.0
2025-11-26,25.49,25.7,24.995,25.32,284865,25.49,25.7,24.995,25.32,284865,0.0,1.0