date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-05-21,12.75,12.75,12.65,12.65,47400,3.07919454793906,3.07919454793906,3.05504400246503,3.05504400246503,196268.858817153,0.0,1.0
2001-05-22,12.71,12.71,12.66,12.66,5400,3.06953432974945,3.06953432974945,3.05745905701244,3.05745905701244,22359.7434095491,0.0,1.0
2001-05-23,12.75,12.75,12.75,12.75,200,3.07919454793906,3.07919454793906,3.07919454793906,3.07919454793906,828.138644798116,0.0,1.0
2001-05-24,12.95,12.95,12.85,12.85,4100,3.12749563888713,3.12749563888713,3.1033450934131,3.1033450934131,16976.8422183613,0.0,1.0
2001-05-25,12.8,12.8,12.8,12.8,100,3.09126982067608,3.09126982067608,3.09126982067608,3.09126982067608,414.069322399057,0.0,1.0
2001-05-29,12.8,12.8,12.8,12.8,0,3.09126982067608,3.09126982067608,3.09126982067608,3.09126982067608,0,0.0,1.0
2001-05-30,13.8,14.0,12.95,12.95,25500,3.3327752754164,3.38107636636446,3.12749563888713,3.12749563888713,105587.67721176,0.0,1.0
2001-05-31,13.63,14.05,13.25,13.25,35900,3.29171934811055,3.39315163910148,3.19994727530922,3.19994727530922,148650.886741261,0.0,1.0
2001-06-01,13.5,13.5,13.5,13.5,300,3.2603236389943,3.2603236389943,3.2603236389943,3.2603236389943,1242.20796719717,0.0,1.0
2001-06-04,14.1,14.1,13.8,13.8,14000,3.4052269118385,3.4052269118385,3.3327752754164,3.3327752754164,57969.7051358679,0.0,1.0
2001-06-05,14.16,14.39,14.0,14.0,18300,3.41971723912291,3.47526349371319,3.38107636636446,3.38107636636446,75774.6859990276,0.0,1.0
2001-06-06,14.26,14.5,14.1,14.18,10300,3.44386778459695,3.50182909373462,3.4052269118385,3.42454734821772,42649.1402071028,0.0,1.0
2001-06-07,14.05,14.05,14.05,14.05,100,3.39315163910148,3.39315163910148,3.39315163910148,3.39315163910148,414.069322399057,0.0,1.0
2001-06-08,13.65,13.9,13.65,13.9,1700,3.29654945720535,3.35692582089043,3.29654945720535,3.35692582089043,7039.17848078398,0.0,1.0
2001-06-11,14.0,14.0,13.85,13.86,17600,3.38107636636446,3.38107636636446,3.34485054815342,3.34726560270082,72876.2007422342,0.0,1.0
2001-06-12,13.5,13.81,13.3,13.81,29900,3.2603236389943,3.3351903299638,3.21202254804624,3.3351903299638,123806.727397318,0.0,1.0
2001-06-13,13.65,13.85,13.53,13.53,14300,3.29654945720535,3.34485054815342,3.26756880263651,3.26756880263651,59211.9131030652,0.0,1.0
2001-06-14,13.75,13.75,13.64,13.64,4800,3.32070000267938,3.32070000267938,3.29413440265795,3.29413440265795,19875.3274751548,0.0,1.0
2001-06-15,14.0,14.0,13.8,13.8,7200,3.38107636636446,3.38107636636446,3.3327752754164,3.3327752754164,29812.9912127322,0.0,1.0
2001-06-18,14.0,14.0,14.0,14.0,0,3.38107636636446,3.38107636636446,3.38107636636446,3.38107636636446,0,0.0,1.0
2001-06-19,13.25,14.0,13.05,13.85,5600,3.19994727530922,3.38107636636446,3.15164618436116,3.34485054815342,23187.8820543472,0.0,1.0
2001-06-20,13.25,13.25,13.25,13.25,1200,3.19994727530922,3.19994727530922,3.19994727530922,3.19994727530922,4968.83186878869,0.0,1.0
2001-06-21,13.07,13.07,13.0,13.06,2600,3.15647629345597,3.15647629345597,3.13957091162414,3.15406123890856,10765.8023823755,0.0,1.0
2001-06-22,12.96,12.96,12.96,12.96,100,3.12991069343453,3.12991069343453,3.12991069343453,3.12991069343453,414.069322399058,0.0,1.0
2001-06-25,12.96,12.96,12.96,12.96,0,3.12991069343453,3.12991069343453,3.12991069343453,3.12991069343453,0,0.0,1.0
2001-06-26,12.95,12.95,12.95,12.95,700,3.12749563888713,3.12749563888713,3.12749563888713,3.12749563888713,2898.4852567934,0.0,1.0
2001-06-27,12.95,13.2,12.95,13.2,2500,3.12749563888713,3.18787200257221,3.12749563888713,3.18787200257221,10351.7330599764,0.0,1.0
2001-06-28,12.95,12.95,12.95,12.95,0,3.12749563888713,3.12749563888713,3.12749563888713,3.12749563888713,0,0.0,1.0
2001-06-29,12.95,12.95,12.95,12.95,300,3.12749563888713,3.12749563888713,3.12749563888713,3.12749563888713,1242.20796719717,0.0,1.0
2001-07-02,12.95,12.95,12.95,12.95,0,3.12749563888713,3.12749563888713,3.12749563888713,3.12749563888713,0,0.0,1.0
2001-07-03,12.95,12.95,12.95,12.95,3700,3.12749563888713,3.12749563888713,3.12749563888713,3.12749563888713,15320.5649287651,0.0,1.0
2001-07-05,12.95,12.95,12.95,12.95,0,3.12749563888713,3.12749563888713,3.12749563888713,3.12749563888713,0,0.0,1.0
2001-07-06,12.95,12.95,12.95,12.95,300,3.12749563888713,3.12749563888713,3.12749563888713,3.12749563888713,1242.20796719717,0.0,1.0
2001-07-09,12.95,13.0,12.95,12.95,800,3.12749563888713,3.13957091162414,3.12749563888713,3.12749563888713,3312.55457919246,0.0,1.0
2001-07-10,12.9,12.9,12.9,12.9,500,3.11542036615011,3.11542036615011,3.11542036615011,3.11542036615011,2070.34661199529,0.0,1.0
2001-07-11,12.9,12.9,12.9,12.9,0,3.11542036615011,3.11542036615011,3.11542036615011,3.11542036615011,0,0.0,1.0
2001-07-12,12.9,12.9,12.9,12.9,0,3.11542036615011,3.11542036615011,3.11542036615011,3.11542036615011,0,0.0,1.0
2001-07-13,12.9,12.9,12.9,12.9,0,3.11542036615011,3.11542036615011,3.11542036615011,3.11542036615011,0,0.0,1.0
2001-07-16,12.9,12.9,12.9,12.9,0,3.11542036615011,3.11542036615011,3.11542036615011,3.11542036615011,0,0.0,1.0
2001-07-17,12.9,12.9,12.9,12.9,0,3.11542036615011,3.11542036615011,3.11542036615011,3.11542036615011,0,0.0,1.0
2001-07-18,12.96,12.96,12.96,12.96,2000,3.12991069343453,3.12991069343453,3.12991069343453,3.12991069343453,8281.38644798115,0.0,1.0
2001-07-19,12.97,12.97,12.9,12.97,1400,3.13232574798194,3.13232574798194,3.11542036615011,3.13232574798194,5796.97051358679,0.0,1.0
2001-07-20,12.97,12.97,12.97,12.97,0,3.13232574798194,3.13232574798194,3.13232574798194,3.13232574798194,0,0.0,1.0
2001-07-23,12.97,12.97,12.97,12.97,0,3.13232574798194,3.13232574798194,3.13232574798194,3.13232574798194,0,0.0,1.0
2001-07-24,13.1,13.1,12.96,12.96,5700,3.16372145709818,3.16372145709818,3.12991069343453,3.12991069343453,23601.9513767462,0.0,1.0
2001-07-25,13.19,13.19,13.19,13.19,400,3.18545694802481,3.18545694802481,3.18545694802481,3.18545694802481,1656.27728959623,0.0,1.0
2001-07-26,12.99,12.99,12.99,12.99,100,3.13715585707674,3.13715585707674,3.13715585707674,3.13715585707674,414.069322399057,0.0,1.0
2001-07-27,14.24,14.24,13.19,13.19,6700,3.43903767550214,3.43903767550214,3.18545694802481,3.18545694802481,27742.6446007368,0.0,1.0
2001-07-30,13.44,13.7,13.25,13.7,3100,3.26998385718392,3.33324247346872,3.22375640682194,3.33324247346872,12741.3473031273,0.1,1.0
2001-07-31,14.0,14.0,13.99,13.99,3100,3.40623318456658,3.40623318456658,3.40380016086332,3.40380016086332,12741.3473031273,0.0,1.0
2001-08-01,13.75,14.12,13.75,14.0,700,3.34540759198503,3.43542946900572,3.34540759198503,3.40623318456658,2877.07842328681,0.0,1.0
2001-08-02,13.44,13.44,13.3,13.4,10700,3.26998385718392,3.26998385718392,3.23592152533825,3.26025176237087,43978.1987559554,0.0,1.0
2001-08-03,13.44,13.44,13.44,13.44,0,3.26998385718392,3.26998385718392,3.26998385718392,3.26998385718392,0,0.0,1.0
2001-08-06,13.55,13.6,13.3,13.3,15500,3.2967471179198,3.30891223643611,3.23592152533825,3.23592152533825,63706.7365156363,0.0,1.0
2001-08-07,13.55,13.55,13.55,13.55,0,3.2967471179198,3.2967471179198,3.2967471179198,3.2967471179198,0,0.0,1.0
2001-08-08,13.45,13.45,13.4,13.4,3700,3.27241688088718,3.27241688088718,3.26025176237087,3.26025176237087,15207.4145230874,0.0,1.0
2001-08-09,13.45,13.45,13.45,13.45,300,3.27241688088718,3.27241688088718,3.27241688088718,3.27241688088718,1233.03360998006,0.0,1.0
2001-08-10,13.45,13.45,13.45,13.45,0,3.27241688088718,3.27241688088718,3.27241688088718,3.27241688088718,0,0.0,1.0
2001-08-13,13.32,13.47,13.2,13.45,22900,3.24078757274477,3.2772829282937,3.21159128830563,3.27241688088718,94121.5655618113,0.0,1.0
2001-08-14,13.5,13.65,13.5,13.65,6000,3.28458199940349,3.32107735495242,3.28458199940349,3.32107735495242,24660.6721996011,0.0,1.0
2001-08-15,13.5,13.5,13.5,13.5,0,3.28458199940349,3.28458199940349,3.28458199940349,3.28458199940349,0,0.0,1.0
2001-08-16,14.1,14.1,13.5,13.65,37400,3.4305634215992,3.4305634215992,3.28458199940349,3.32107735495242,153718.190044181,0.0,1.0
2001-08-17,14.05,14.07,14.0,14.0,7900,3.41839830308289,3.42326435048941,3.40623318456658,3.40623318456658,32469.8850628082,0.0,1.0
2001-08-20,14.05,14.05,14.05,14.05,0,3.41839830308289,3.41839830308289,3.41839830308289,3.41839830308289,0,0.0,1.0
2001-08-21,14.15,14.3,14.15,14.3,7500,3.44272854011551,3.47922389566444,3.44272854011551,3.47922389566444,30825.8402495014,0.0,1.0
2001-08-22,14.0,14.05,13.8,14.05,12900,3.40623318456658,3.41839830308289,3.35757271050134,3.41839830308289,53020.4452291425,0.0,1.0
2001-08-23,14.01,14.01,14.01,14.01,400,3.40866620826984,3.40866620826984,3.40866620826984,3.40866620826984,1644.04481330675,0.0,1.0
2001-08-24,14.01,14.01,14.0,14.0,5000,3.40866620826984,3.40866620826984,3.40623318456658,3.40623318456658,20550.5601663343,0.0,1.0
2001-08-27,14.01,14.01,14.01,14.01,0,3.40866620826984,3.40866620826984,3.40866620826984,3.40866620826984,0,0.0,1.0
2001-08-28,14.0,14.01,14.0,14.0,2000,3.40623318456658,3.40866620826984,3.40623318456658,3.40623318456658,8220.22406653372,0.0,1.0
2001-08-29,14.0,14.0,14.0,14.0,0,3.40623318456658,3.40623318456658,3.40623318456658,3.40623318456658,0,0.0,1.0
2001-08-30,14.0,14.0,13.9,14.0,6200,3.40623318456658,3.40623318456658,3.38190294753396,3.40623318456658,25482.6946062545,0.0,1.0
2001-08-31,14.0,14.0,14.0,14.0,0,3.40623318456658,3.40623318456658,3.40623318456658,3.40623318456658,0,0.0,1.0
2001-09-04,14.0,14.0,14.0,14.0,0,3.40623318456658,3.40623318456658,3.40623318456658,3.40623318456658,0,0.0,1.0
2001-09-05,14.0,14.0,14.0,14.0,0,3.40623318456658,3.40623318456658,3.40623318456658,3.40623318456658,0,0.0,1.0
2001-09-06,14.0,14.0,14.0,14.0,0,3.40623318456658,3.40623318456658,3.40623318456658,3.40623318456658,0,0.0,1.0
2001-09-07,14.0,14.0,13.85,13.85,8900,3.40623318456658,3.40623318456658,3.36973782901765,3.36973782901765,36579.9970960751,0.0,1.0
2001-09-10,14.0,14.17,13.92,13.92,4700,3.40623318456658,3.44759458752203,3.38676899494049,3.38676899494049,19317.5265563542,0.0,1.0
2001-09-17,13.35,13.6,13.35,13.6,500,3.24808664385456,3.30891223643611,3.24808664385456,3.30891223643611,2055.05601663343,0.0,1.0
2001-09-18,13.35,13.35,13.35,13.35,0,3.24808664385456,3.24808664385456,3.24808664385456,3.24808664385456,0,0.0,1.0
2001-09-19,13.61,13.61,13.51,13.61,1500,3.31134526013937,3.31134526013937,3.28701502310675,3.31134526013937,6165.16804990029,0.0,1.0
2001-09-20,13.85,14.0,13.71,14.0,5000,3.36973782901765,3.40623318456658,3.33567549717199,3.40623318456658,20550.5601663343,0.0,1.0
2001-09-21,13.7,13.81,13.66,13.81,34200,3.33324247346872,3.36000573420461,3.32351037865568,3.36000573420461,140565.831537727,0.0,1.0
2001-09-24,13.65,13.65,13.65,13.65,300,3.32107735495242,3.32107735495242,3.32107735495242,3.32107735495242,1233.03360998006,0.0,1.0
2001-09-25,13.65,13.65,13.65,13.65,0,3.32107735495242,3.32107735495242,3.32107735495242,3.32107735495242,0,0.0,1.0
2001-09-26,13.53,13.7,13.31,13.7,6200,3.29188107051327,3.33324247346872,3.23835454904151,3.33324247346872,25482.6946062546,0.0,1.0
2001-09-27,13.29,13.41,13.29,13.41,800,3.23348850163499,3.26268478607413,3.23348850163499,3.26268478607413,3288.08962661349,0.0,1.0
2001-09-28,12.17,13.29,12.17,13.29,8100,2.96098984686966,3.23348850163499,2.96098984686966,3.23348850163499,33291.9074694616,0.0,1.0
2001-10-01,12.0,12.2,11.55,12.2,5900,2.91962844391421,2.96828891797945,2.81014237726743,2.96828891797945,24249.6609962745,0.0,1.0
2001-10-02,11.91,12.2,11.9,12.2,2200,2.89773123058486,2.96828891797945,2.89529820688159,2.96828891797945,9042.24647318708,0.0,1.0
2001-10-03,12.0,12.0,12.0,12.0,1500,2.91962844391421,2.91962844391421,2.91962844391421,2.91962844391421,6165.16804990029,0.0,1.0
2001-10-04,12.0,12.0,12.0,12.0,500,2.91962844391421,2.91962844391421,2.91962844391421,2.91962844391421,2055.05601663343,0.0,1.0
2001-10-05,12.0,12.0,12.0,12.0,0,2.91962844391421,2.91962844391421,2.91962844391421,2.91962844391421,0,0.0,1.0
2001-10-08,12.0,12.0,12.0,12.0,0,2.91962844391421,2.91962844391421,2.91962844391421,2.91962844391421,0,0.0,1.0
2001-10-09,11.57,12.05,11.57,12.05,1900,2.81500842467395,2.93179356243052,2.81500842467395,2.93179356243052,7809.21286320704,0.0,1.0
2001-10-10,11.57,11.57,11.57,11.57,0,2.81500842467395,2.81500842467395,2.81500842467395,2.81500842467395,0,0.0,1.0
2001-10-11,11.57,11.57,11.57,11.57,0,2.81500842467395,2.81500842467395,2.81500842467395,2.81500842467395,0,0.0,1.0
2001-10-12,11.38,11.57,11.38,11.57,900,2.76878097431198,2.81500842467395,2.76878097431198,2.81500842467395,3699.10082994017,0.0,1.0
2001-10-15,11.16,11.48,11.16,11.48,1100,2.71525445284022,2.7931112113446,2.71525445284022,2.7931112113446,4521.12323659354,0.0,1.0
2001-10-16,11.15,11.15,11.15,11.15,200,2.71282142913696,2.71282142913696,2.71282142913696,2.71282142913696,822.02240665337,0.0,1.0
2001-10-17,11.15,11.15,11.15,11.15,0,2.71282142913696,2.71282142913696,2.71282142913696,2.71282142913696,0,0.0,1.0
2001-10-18,10.13,11.05,10.13,11.05,3600,2.46465301140425,2.68849119210434,2.46465301140425,2.68849119210434,14796.4033197607,0.0,1.0
2001-10-19,9.89,10.05,9.89,10.05,1100,2.40626044252596,2.44518882177815,2.40626044252596,2.44518882177815,4521.12323659355,0.0,1.0
2001-10-22,9.85,9.85,9.85,9.85,600,2.39652834771292,2.39652834771292,2.39652834771292,2.39652834771292,2466.06721996011,0.0,1.0
2001-10-23,10.64,10.64,9.65,9.662,1200,2.5887372202706,2.5887372202706,2.34786787364768,2.35078750209159,4932.13443992023,0.0,1.0
2001-10-24,10.81,10.81,9.96,10.81,200,2.63009862322605,2.63009862322605,2.4232916084488,2.63009862322605,822.022406653373,0.0,1.0
2001-10-25,10.79,10.8,10.7,10.75,3700,2.62523257581953,2.62766559952279,2.60333536249017,2.61550048100648,15207.4145230874,0.0,1.0
2001-10-26,10.79,10.79,10.79,10.79,0,2.62523257581953,2.62523257581953,2.62523257581953,2.62523257581953,0,0.0,1.0
2001-10-29,10.79,10.79,10.79,10.79,0,2.62523257581953,2.62523257581953,2.62523257581953,2.62523257581953,0,0.0,1.0
2001-10-30,10.4,10.62,10.4,10.62,300,2.55467488842493,2.60871608798777,2.55467488842493,2.60871608798777,1221.29043274216,0.1,1.0
2001-10-31,9.8,10.3,9.8,10.3,3200,2.40728979870811,2.53011070680546,2.40728979870811,2.53011070680546,13027.0979492496,0.0,1.0
2001-11-01,9.502,9.81,9.5,9.81,10900,2.33408853748209,2.40974621687006,2.3335972538497,2.40974621687006,44373.5523896316,0.0,1.0
2001-11-02,9.75,9.75,9.7,9.7,900,2.39500770789838,2.39500770789838,2.38272561708864,2.38272561708864,3663.87129822645,0.0,1.0
2001-11-05,9.75,9.96,9.75,9.8,2100,2.39500770789838,2.44659248929926,2.39500770789838,2.40728979870811,8549.03302919506,0.0,1.0
2001-11-06,9.75,9.75,9.75,9.75,1100,2.39500770789838,2.39500770789838,2.39500770789838,2.39500770789838,4478.06492005455,0.0,1.0
2001-11-07,9.75,9.75,9.75,9.75,0,2.39500770789838,2.39500770789838,2.39500770789838,2.39500770789838,0,0.0,1.0
2001-11-08,9.75,9.751,9.75,9.751,500,2.39500770789838,2.39525334971457,2.39500770789838,2.39525334971457,2035.48405457025,0.0,1.0
2001-11-09,9.85,9.85,9.85,9.85,100,2.41957188951785,2.41957188951785,2.41957188951785,2.41957188951785,407.09681091405,0.0,1.0
2001-11-12,9.45,9.5,9.1,9.15,4200,2.32131516303996,2.3335972538497,2.23534052737182,2.24762261818155,17098.0660583902,0.0,1.0
2001-11-13,9.45,9.45,9.45,9.45,0,2.32131516303996,2.32131516303996,2.32131516303996,2.32131516303996,0,0.0,1.0
2001-11-14,9.45,9.45,9.45,9.45,0,2.32131516303996,2.32131516303996,2.32131516303996,2.32131516303996,0,0.0,1.0
2001-11-15,11.2,11.2,9.558,9.558,2300,2.7511883413807,2.7511883413807,2.34784447918899,2.34784447918899,9363.22665102317,0.0,1.0
2001-11-16,11.1,11.39,11.0,11.0,13700,2.72662415976123,2.79786028645769,2.70205997814176,2.70205997814176,55772.2630952249,0.0,1.0
2001-11-19,11.3,11.48,11.3,11.45,6600,2.77575252300017,2.81996804991522,2.77575252300017,2.81259879542938,26868.3895203274,0.0,1.0
2001-11-20,11.3,11.3,11.3,11.3,0,2.77575252300017,2.77575252300017,2.77575252300017,2.77575252300017,0,0.0,1.0
2001-11-21,11.3,11.3,11.3,11.3,0,2.77575252300017,2.77575252300017,2.77575252300017,2.77575252300017,0,0.0,1.0
2001-11-23,11.3,11.3,11.3,11.3,0,2.77575252300017,2.77575252300017,2.77575252300017,2.77575252300017,0,0.0,1.0
2001-11-26,11.57,11.57,11.51,11.51,200,2.84207581337274,2.84207581337274,2.82733730440106,2.82733730440106,814.193621828102,0.0,1.0
2001-11-27,11.45,11.5,11.45,11.5,9400,2.81259879542938,2.82488088623911,2.81259879542938,2.82488088623911,38267.1002259207,0.0,1.0
2001-11-28,11.88,11.88,11.88,11.88,400,2.9182247763931,2.9182247763931,2.9182247763931,2.9182247763931,1628.3872436562,0.0,1.0
2001-11-29,12.12,12.25,11.88,11.89,4400,2.97717881227983,3.00911224838514,2.9182247763931,2.92068119455505,17912.2596802182,0.0,1.0
2001-11-30,12.01,12.14,12.0,12.14,1900,2.95015821249841,2.98209164860372,2.94770179433646,2.98209164860372,7734.83940736697,0.0,1.0
2001-12-03,12.5,12.73,12.15,12.73,8500,3.07052270243382,3.1270203201586,2.98454806676567,3.1270203201586,34603.2289276943,0.0,1.0
2001-12-04,12.65,12.65,12.43,12.65,4300,3.10736897486302,3.10736897486302,3.05332777530019,3.10736897486302,17505.1628693042,0.0,1.0
2001-12-05,13.0,13.01,12.74,12.74,6800,3.19334361053117,3.19580002869312,3.12947673832055,3.12947673832055,27682.5831421555,0.0,1.0
2001-12-06,13.15,13.15,13.11,13.15,600,3.23018988296037,3.23018988296037,3.22036421031259,3.23018988296037,2442.58086548431,0.0,1.0
2001-12-07,13.25,13.88,13.23,13.88,9200,3.25475406457985,3.40950840878251,3.24984122825595,3.40950840878251,37452.9066040926,0.0,1.0
2001-12-10,12.6,13.5,12.6,13.5,2400,3.09508688405329,3.31616451862852,3.09508688405329,3.31616451862852,9770.32346193721,0.0,1.0
2001-12-11,12.99,12.99,12.48,12.6,4000,3.19088719236922,3.19088719236922,3.06560986610992,3.09508688405329,16283.872436562,0.0,1.0
2001-12-12,12.99,12.99,12.99,12.99,0,3.19088719236922,3.19088719236922,3.19088719236922,3.19088719236922,0,0.0,1.0
2001-12-13,12.99,12.99,12.99,12.99,0,3.19088719236922,3.19088719236922,3.19088719236922,3.19088719236922,0,0.0,1.0
2001-12-14,12.45,12.45,12.45,12.45,200,3.05824061162408,3.05824061162408,3.05824061162408,3.05824061162408,814.193621828102,0.0,1.0
2001-12-17,11.55,12.45,11.55,12.45,1800,2.83716297704885,3.05824061162408,2.83716297704885,3.05824061162408,7327.74259645291,0.0,1.0
2001-12-18,11.2,11.56,11.2,11.56,1800,2.7511883413807,2.83961939521079,2.7511883413807,2.83961939521079,7327.74259645291,0.0,1.0
2001-12-19,11.64,11.74,11.64,11.74,200,2.85927074050637,2.88383492212584,2.85927074050637,2.88383492212584,814.193621828102,0.0,1.0
2001-12-20,10.63,11.64,9.88,11.64,22000,2.61117250614972,2.85927074050637,2.42694114400369,2.85927074050637,89561.2984010911,0.0,1.0
2001-12-21,10.9,10.9,10.38,10.75,7500,2.67749579652229,2.67749579652229,2.54976205210104,2.64064952409308,30532.2608185538,0.0,1.0
2001-12-24,10.9,10.9,10.9,10.9,0,2.67749579652229,2.67749579652229,2.67749579652229,2.67749579652229,0,0.0,1.0
2001-12-26,10.52,10.52,10.29,10.38,13500,2.5841519063683,2.5841519063683,2.52765428864352,2.54976205210104,54958.0694733969,0.0,1.0
2001-12-27,10.52,10.52,10.52,10.52,0,2.5841519063683,2.5841519063683,2.5841519063683,2.5841519063683,0,0.0,1.0
2001-12-28,10.65,10.65,10.65,10.65,100,2.61608534247361,2.61608534247361,2.61608534247361,2.61608534247361,407.096810914051,0.0,1.0
2001-12-31,10.41,10.41,10.41,10.41,300,2.55713130658688,2.55713130658688,2.55713130658688,2.55713130658688,1221.29043274215,0.0,1.0
2002-01-02,10.41,10.41,10.41,10.41,0,2.55713130658688,2.55713130658688,2.55713130658688,2.55713130658688,0,0.0,1.0
2002-01-03,10.38,10.38,10.38,10.38,100,2.54976205210104,2.54976205210104,2.54976205210104,2.54976205210104,407.096810914051,0.0,1.0
2002-01-04,10.38,10.38,10.38,10.38,0,2.54976205210104,2.54976205210104,2.54976205210104,2.54976205210104,0,0.0,1.0
2002-01-07,10.29,10.65,10.29,10.65,1900,2.52765428864352,2.61608534247361,2.52765428864352,2.61608534247361,7734.83940736696,0.0,1.0
2002-01-08,10.25,10.31,10.19,10.31,1800,2.51782861599573,2.53256712496741,2.50309010702405,2.53256712496741,7327.74259645291,0.0,1.0
2002-01-09,10.25,10.25,10.25,10.25,0,2.51782861599573,2.51782861599573,2.51782861599573,2.51782861599573,0,0.0,1.0
2002-01-10,10.4,10.4,10.4,10.4,500,2.55467488842493,2.55467488842493,2.55467488842493,2.55467488842493,2035.48405457026,0.0,1.0
2002-01-11,10.4,10.4,10.4,10.4,0,2.55467488842493,2.55467488842493,2.55467488842493,2.55467488842493,0,0.0,1.0
2002-01-14,10.77,10.77,10.77,10.77,100,2.64556236041698,2.64556236041698,2.64556236041698,2.64556236041698,407.09681091405,0.0,1.0
2002-01-15,10.77,10.77,10.77,10.77,0,2.64556236041698,2.64556236041698,2.64556236041698,2.64556236041698,0,0.0,1.0
2002-01-16,10.4,10.4,10.4,10.4,1200,2.55467488842493,2.55467488842493,2.55467488842493,2.55467488842493,4885.16173096862,0.0,1.0
2002-01-17,10.75,10.75,10.75,10.75,400,2.64064952409308,2.64064952409308,2.64064952409308,2.64064952409308,1628.3872436562,0.0,1.0
2002-01-18,10.75,10.75,10.75,10.75,0,2.64064952409308,2.64064952409308,2.64064952409308,2.64064952409308,0,0.0,1.0
2002-01-22,10.77,10.77,10.7,10.7,1000,2.64556236041698,2.64556236041698,2.62836743328335,2.62836743328335,4070.9681091405,0.0,1.0
2002-01-23,10.4,10.42,10.4,10.42,600,2.55467488842493,2.55958772474883,2.55467488842493,2.55958772474883,2442.58086548431,0.0,1.0
2002-01-24,10.4,10.4,10.4,10.4,0,2.55467488842493,2.55467488842493,2.55467488842493,2.55467488842493,0,0.0,1.0
2002-01-25,10.4,10.45,10.4,10.45,1400,2.55467488842493,2.56695697923467,2.55467488842493,2.56695697923467,5699.35535279673,0.0,1.0
2002-01-28,10.4,10.4,10.4,10.4,0,2.55467488842493,2.55467488842493,2.55467488842493,2.55467488842493,0,0.0,1.0
2002-01-29,10.4,10.4,10.4,10.4,0,2.55467488842493,2.55467488842493,2.55467488842493,2.55467488842493,0,0.0,1.0
2002-01-30,10.4,10.4,10.4,10.4,0,2.57923907004441,2.57923907004441,2.57923907004441,2.57923907004441,0,0.1,1.0
2002-01-31,10.38,10.38,10.38,10.38,800,2.5742789949097,2.5742789949097,2.5742789949097,2.5742789949097,3225.75758743325,0.0,1.0
2002-02-01,10.38,10.38,10.38,10.38,0,2.5742789949097,2.5742789949097,2.5742789949097,2.5742789949097,0,0.0,1.0
2002-02-04,9.97,10.45,9.97,10.45,2400,2.47259745464834,2.59163925788116,2.47259745464834,2.59163925788116,9677.27276229972,0.0,1.0
2002-02-05,9.97,9.97,9.97,9.97,0,2.47259745464834,2.47259745464834,2.47259745464834,2.47259745464834,0,0.0,1.0
2002-02-06,9.86,9.89,9.85,9.85,6400,2.44531704140748,2.45275715410954,2.44283700384013,2.44283700384013,25806.060699466,0.0,1.0
2002-02-07,9.48,9.5,9.35,9.35,4100,2.35107561384817,2.35603568898287,2.31883512547261,2.31883512547261,16532.0076355954,0.0,1.0
2002-02-08,9.59,9.59,9.23,9.23,3400,2.37835602708902,2.37835602708902,2.28907467466441,2.28907467466441,13709.4697465913,0.0,1.0
2002-02-11,9.4,9.71,9.26,9.26,7800,2.33123531330937,2.40811647789723,2.29651478736646,2.29651478736646,31451.1364774741,0.0,1.0
2002-02-12,9.4,9.4,9.4,9.4,1000,2.33123531330937,2.33123531330937,2.33123531330937,2.33123531330937,4032.19698429155,0.0,1.0
2002-02-13,9.65,9.65,9.65,9.65,200,2.39323625249313,2.39323625249313,2.39323625249313,2.39323625249313,806.439396858309,0.0,1.0
2002-02-14,9.5,9.55,9.4,9.4,3500,2.35603568898287,2.36843587681962,2.33123531330937,2.33123531330937,14112.6894450204,0.0,1.0
2002-02-15,9.6,9.98,9.23,9.98,8000,2.38083606465637,2.47507749221569,2.28907467466441,2.47507749221569,32257.5758743325,0.0,1.0
2002-02-19,9.98,9.98,9.4,9.4,2600,2.47507749221569,2.47507749221569,2.33123531330937,2.33123531330937,10483.712159158,0.0,1.0
2002-02-20,10.0,10.08,9.55,10.08,6100,2.48003756735039,2.49987786788919,2.36843587681962,2.49987786788919,24596.4016041785,0.0,1.0
2002-02-21,10.0,10.05,10.0,10.05,8000,2.48003756735039,2.49243775518714,2.48003756735039,2.49243775518714,32257.5758743324,0.0,1.0
2002-02-22,9.898,9.9,9.4,9.4,8200,2.45474118416342,2.45523719167689,2.33123531330937,2.33123531330937,33064.0152711907,0.0,1.0
2002-02-25,9.7,10.15,9.4,9.4,10400,2.40563644032988,2.51723813086065,2.33123531330937,2.33123531330937,41934.8486366321,0.0,1.0
2002-02-26,9.93,10.38,9.45,9.45,4300,2.46267730437894,2.5742789949097,2.34363550114612,2.34363550114612,17338.4470324537,0.0,1.0
2002-02-27,9.93,9.93,9.93,9.93,0,2.46267730437894,2.46267730437894,2.46267730437894,2.46267730437894,0,0.0,1.0
2002-02-28,9.93,9.93,9.93,9.93,0,2.46267730437894,2.46267730437894,2.46267730437894,2.46267730437894,0,0.0,1.0
2002-03-01,9.85,10.0,9.7,10.0,5800,2.44283700384013,2.48003756735039,2.40563644032988,2.48003756735039,23386.742508891,0.0,1.0
2002-03-04,10.0,10.0,9.996,10.0,3000,2.48003756735039,2.48003756735039,2.47904555232345,2.48003756735039,12096.5909528747,0.0,1.0
2002-03-05,10.4,10.4,9.65,9.66,4700,2.57923907004441,2.57923907004441,2.39323625249313,2.39571629006048,18951.3258261703,0.0,1.0
2002-03-06,10.4,10.4,10.4,10.4,0,2.57923907004441,2.57923907004441,2.57923907004441,2.57923907004441,0,0.0,1.0
2002-03-07,10.4,10.4,10.4,10.4,400,2.57923907004441,2.57923907004441,2.57923907004441,2.57923907004441,1612.87879371662,0.0,1.0
2002-03-08,10.4,10.4,10.4,10.4,1000,2.57923907004441,2.57923907004441,2.57923907004441,2.57923907004441,4032.19698429155,0.0,1.0
2002-03-11,10.41,10.41,9.796,9.796,1900,2.58171910761176,2.58171910761176,2.42944480097644,2.42944480097644,7661.17427015394,0.0,1.0
2002-03-12,9.5,10.51,9.2,10.51,12000,2.35603568898287,2.60651948328526,2.28163456196236,2.60651948328526,48386.3638114986,0.0,1.0
2002-03-13,9.0,9.5,8.99,9.0,22300,2.23203381061535,2.35603568898287,2.229553773048,2.23203381061535,89917.9927497016,0.0,1.0
2002-03-14,9.063,9.2,8.95,9.2,20700,2.24765804728966,2.28163456196236,2.2196336227786,2.28163456196236,83466.4775748351,0.0,1.0
2002-03-15,8.9,9.17,8.9,8.9,9500,2.20723343494185,2.27419444926031,2.20723343494185,2.20723343494185,38305.8713507697,0.0,1.0
2002-03-18,8.85,9.0,8.85,8.95,10800,2.1948332471051,2.23203381061535,2.1948332471051,2.2196336227786,43547.7274303487,0.0,1.0
2002-03-19,9.4,9.48,8.75,8.75,6700,2.33123531330937,2.35107561384817,2.17003287143159,2.17003287143159,27015.7197947534,0.0,1.0
2002-03-20,9.48,9.48,9.25,9.401,3500,2.35107561384817,2.35107561384817,2.29403474979911,2.3314833170661,14112.6894450204,0.0,1.0
2002-03-21,9.5,9.5,9.49,9.5,300,2.35603568898287,2.35603568898287,2.35355565141552,2.35603568898287,1209.65909528747,0.0,1.0
2002-03-22,9.4,9.4,9.4,9.4,500,2.33123531330937,2.33123531330937,2.33123531330937,2.33123531330937,2016.09849214577,0.0,1.0
2002-03-25,9.5,9.5,9.44,9.44,2300,2.35603568898287,2.35603568898287,2.34115546357877,2.34115546357877,9274.05306387057,0.0,1.0
2002-03-26,9.65,9.651,9.549,9.551,4800,2.39323625249313,2.39348425624986,2.36818787306289,2.36868388057636,19354.5455245994,0.0,1.0
2002-03-27,9.65,9.65,9.65,9.65,0,2.39323625249313,2.39323625249313,2.39323625249313,2.39323625249313,0,0.0,1.0
2002-03-28,9.4,9.847,9.4,9.65,600,2.33123531330937,2.44209299256993,2.33123531330937,2.39323625249313,2419.31819057493,0.0,1.0
2002-04-01,9.232,10.25,9.05,10.25,4100,2.28957068217788,2.54203850653415,2.2444339984521,2.54203850653415,16532.0076355954,0.0,1.0
2002-04-02,10.25,10.25,10.25,10.25,200,2.54203850653415,2.54203850653415,2.54203850653415,2.54203850653415,806.43939685831,0.0,1.0
2002-04-03,10.25,10.25,10.25,10.25,0,2.54203850653415,2.54203850653415,2.54203850653415,2.54203850653415,0,0.0,1.0
2002-04-04,10.15,10.15,10.15,10.15,300,2.51723813086065,2.51723813086065,2.51723813086065,2.51723813086065,1209.65909528746,0.0,1.0
2002-04-05,10.15,10.15,10.15,10.15,0,2.51723813086065,2.51723813086065,2.51723813086065,2.51723813086065,0,0.0,1.0
2002-04-08,10.05,10.18,10.0,10.18,2600,2.49243775518714,2.5246782435627,2.48003756735039,2.5246782435627,10483.712159158,0.0,1.0
2002-04-09,10.05,10.05,10.05,10.05,0,2.49243775518714,2.49243775518714,2.49243775518714,2.49243775518714,0,0.0,1.0
2002-04-10,10.05,10.05,10.05,10.05,2500,2.49243775518714,2.49243775518714,2.49243775518714,2.49243775518714,10080.4924607289,0.0,1.0
2002-04-11,10.05,10.05,10.05,10.05,0,2.49243775518714,2.49243775518714,2.49243775518714,2.49243775518714,0,0.0,1.0
2002-04-12,10.0,10.0,10.0,10.0,200,2.48003756735039,2.48003756735039,2.48003756735039,2.48003756735039,806.43939685831,0.0,1.0
2002-04-15,10.01,10.01,10.01,10.01,200,2.48251760491774,2.48251760491774,2.48251760491774,2.48251760491774,806.439396858311,0.0,1.0
2002-04-16,10.06,10.06,10.05,10.05,600,2.49491779275449,2.49491779275449,2.49243775518714,2.49243775518714,2419.31819057493,0.0,1.0
2002-04-17,10.05,10.05,10.05,10.05,300,2.49243775518714,2.49243775518714,2.49243775518714,2.49243775518714,1209.65909528747,0.0,1.0
2002-04-18,10.06,10.15,10.05,10.05,2500,2.49491779275449,2.51723813086065,2.49243775518714,2.49243775518714,10080.4924607289,0.0,1.0
2002-04-19,9.89,10.07,9.25,10.07,10000,2.45275715410954,2.49739783032184,2.29403474979911,2.49739783032184,40321.9698429155,0.0,1.0
2002-04-22,10.9,10.9,10.04,10.04,6000,2.70324094841193,2.70324094841193,2.48995771761979,2.48995771761979,24193.1819057493,0.0,1.0
2002-04-23,10.7,10.7,10.7,10.7,5400,2.65364019706492,2.65364019706492,2.65364019706492,2.65364019706492,21773.8637151744,0.0,1.0
2002-04-24,10.95,10.95,10.8,10.85,16900,2.71564113624868,2.71564113624868,2.67844057273842,2.69084076057517,68144.1290345272,0.0,1.0
2002-04-25,10.06,10.06,10.06,10.06,100,2.49491779275449,2.49491779275449,2.49491779275449,2.49491779275449,403.219698429156,0.0,1.0
2002-04-26,10.75,10.75,10.1,10.1,1200,2.66604038490167,2.66604038490167,2.50483794302389,2.50483794302389,4838.63638114986,0.0,1.0
2002-04-29,10.15,10.75,10.15,10.75,1600,2.54203850653415,2.69230679263469,2.54203850653415,2.69230679263469,6388.57356340437,0.1,1.0
2002-04-30,10.6,10.6,10.6,10.6,200,2.65473972110956,2.65473972110956,2.65473972110956,2.65473972110956,798.571695425545,0.0,1.0
2002-05-01,10.4,10.4,10.4,10.4,100,2.60465029240938,2.60465029240938,2.60465029240938,2.60465029240938,399.285847712772,0.0,1.0
2002-05-02,10.55,10.55,10.25,10.4,1700,2.64221736393451,2.64221736393451,2.56708322088424,2.60465029240938,6787.85941111715,0.0,1.0
2002-05-03,10.55,10.55,10.55,10.55,100,2.64221736393451,2.64221736393451,2.64221736393451,2.64221736393451,399.285847712773,0.0,1.0
2002-05-06,10.55,10.55,10.55,10.55,0,2.64221736393451,2.64221736393451,2.64221736393451,2.64221736393451,0,0.0,1.0
2002-05-07,10.4,10.4,10.15,10.15,700,2.60465029240938,2.60465029240938,2.54203850653415,2.54203850653415,2795.00093398941,0.0,1.0
2002-05-08,10.55,10.55,10.55,10.55,1000,2.64221736393451,2.64221736393451,2.64221736393451,2.64221736393451,3992.85847712773,0.0,1.0
2002-05-09,10.5,10.5,10.16,10.2,1300,2.62969500675947,2.62969500675947,2.54454297796916,2.55456086370919,5190.71602026604,0.0,1.0
2002-05-10,10.25,10.25,10.25,10.25,100,2.56708322088424,2.56708322088424,2.56708322088424,2.56708322088424,399.285847712773,0.0,1.0
2002-05-13,10.55,10.55,10.25,10.25,800,2.64221736393451,2.64221736393451,2.56708322088424,2.56708322088424,3194.28678170219,0.0,1.0
2002-05-14,10.55,10.55,10.55,10.55,0,2.64221736393451,2.64221736393451,2.64221736393451,2.64221736393451,0,0.0,1.0
2002-05-15,10.65,10.65,10.25,10.5,24200,2.6672620782846,2.6672620782846,2.56708322088424,2.62969500675947,96627.1751464911,0.0,1.0
2002-05-16,10.22,10.55,10.22,10.55,600,2.55956980657921,2.64221736393451,2.55956980657921,2.64221736393451,2395.71508627664,0.0,1.0
2002-05-17,10.22,10.22,10.22,10.22,0,2.55956980657921,2.55956980657921,2.55956980657921,2.55956980657921,0,0.0,1.0
2002-05-20,10.55,10.55,10.55,10.55,600,2.64221736393451,2.64221736393451,2.64221736393451,2.64221736393451,2395.71508627664,0.0,1.0
2002-05-21,10.55,10.55,10.55,10.55,0,2.64221736393451,2.64221736393451,2.64221736393451,2.64221736393451,0,0.0,1.0
2002-05-22,10.37,10.55,10.37,10.55,1600,2.59713687810435,2.64221736393451,2.59713687810435,2.64221736393451,6388.57356340437,0.0,1.0
2002-05-23,10.37,10.37,10.37,10.37,0,2.59713687810435,2.59713687810435,2.59713687810435,2.59713687810435,0,0.0,1.0
2002-05-24,12.0,12.0,10.74,10.75,6000,3.00536572201082,3.00536572201082,2.68980232119968,2.69230679263469,23957.1508627664,0.0,1.0
2002-05-28,11.6,12.0,11.6,12.0,2600,2.90518686461046,3.00536572201082,2.90518686461046,3.00536572201082,10381.4320405321,0.0,1.0
2002-05-29,11.0,12.25,11.0,12.0,2700,2.75491857850992,3.06797750788604,2.75491857850992,3.00536572201082,10780.7178882449,0.0,1.0
2002-05-30,11.21,11.21,11.01,11.02,400,2.80751247864511,2.80751247864511,2.75742304994493,2.75992752137993,1597.14339085109,0.0,1.0
2002-05-31,11.65,11.65,11.07,11.07,1800,2.9177092217855,2.9177092217855,2.77244987855498,2.77244987855498,7187.14525882992,0.0,1.0
2002-06-03,11.65,11.65,11.65,11.65,0,2.9177092217855,2.9177092217855,2.9177092217855,2.9177092217855,0,0.0,1.0
2002-06-04,10.57,11.16,10.2,11.16,3500,2.64722630680453,2.79499012147006,2.55456086370919,2.79499012147006,13975.0046699471,0.0,1.0
2002-06-05,10.49,10.58,10.48,10.58,600,2.62719053532446,2.64973077823954,2.62468606388945,2.64973077823954,2395.71508627664,0.0,1.0
2002-06-06,10.64,10.64,10.49,10.49,500,2.66475760684959,2.66475760684959,2.62719053532446,2.62719053532446,1996.42923856387,0.0,1.0
2002-06-07,10.64,10.64,10.64,10.64,100,2.66475760684959,2.66475760684959,2.66475760684959,2.66475760684959,399.285847712773,0.0,1.0
2002-06-10,10.64,10.64,10.64,10.64,0,2.66475760684959,2.66475760684959,2.66475760684959,2.66475760684959,0,0.0,1.0
2002-06-11,10.5,10.79,10.5,10.7,600,2.62969500675947,2.70232467837473,2.62969500675947,2.67978443545965,2395.71508627663,0.0,1.0
2002-06-12,11.6,11.6,10.5,10.5,2600,2.90518686461046,2.90518686461046,2.62969500675947,2.62969500675947,10381.4320405321,0.0,1.0
2002-06-13,10.4,10.99,10.4,10.99,3000,2.60465029240938,2.75241410707491,2.60465029240938,2.75241410707491,11978.5754313832,0.0,1.0
2002-06-14,10.4,10.4,10.4,10.4,0,2.60465029240938,2.60465029240938,2.60465029240938,2.60465029240938,0,0.0,1.0
2002-06-17,10.45,10.45,10.45,10.45,100,2.61717264958442,2.61717264958442,2.61717264958442,2.61717264958442,399.285847712773,0.0,1.0
2002-06-18,10.45,10.45,10.45,10.45,0,2.61717264958442,2.61717264958442,2.61717264958442,2.61717264958442,0,0.0,1.0
2002-06-19,10.43,10.6,10.43,10.45,2000,2.6121637067144,2.65473972110956,2.6121637067144,2.61717264958442,7985.71695425547,0.0,1.0
2002-06-20,10.45,10.45,10.45,10.45,200,2.61717264958442,2.61717264958442,2.61717264958442,2.61717264958442,798.571695425546,0.0,1.0
2002-06-21,10.6,10.6,10.6,10.6,2000,2.65473972110956,2.65473972110956,2.65473972110956,2.65473972110956,7985.71695425545,0.0,1.0
2002-06-24,10.99,10.99,10.75,10.75,1400,2.75241410707491,2.75241410707491,2.69230679263469,2.69230679263469,5590.00186797882,0.0,1.0
2002-06-25,10.76,11.0,10.76,11.0,200,2.6948112640697,2.75491857850992,2.6948112640697,2.75491857850992,798.571695425546,0.0,1.0
2002-06-26,10.61,10.75,10.61,10.75,1800,2.65724419254456,2.69230679263469,2.65724419254456,2.69230679263469,7187.14525882993,0.0,1.0
2002-06-27,10.61,10.61,10.61,10.61,0,2.65724419254456,2.65724419254456,2.65724419254456,2.65724419254456,0,0.0,1.0
2002-06-28,10.32,10.6,10.32,10.6,1800,2.5846145209293,2.65473972110956,2.5846145209293,2.65473972110956,7187.14525882993,0.0,1.0
2002-07-01,10.0,10.3,10.0,10.3,1600,2.50447143500901,2.57960557805929,2.50447143500901,2.57960557805929,6388.57356340438,0.0,1.0
2002-07-02,10.16,10.16,9.81,9.92,1600,2.54454297796916,2.54454297796916,2.45688647774384,2.48443566352894,6388.57356340437,0.0,1.0
2002-07-03,10.16,10.16,10.16,10.16,0,2.54454297796916,2.54454297796916,2.54454297796916,2.54454297796916,0,0.0,1.0
2002-07-05,10.16,10.16,10.16,10.16,0,2.54454297796916,2.54454297796916,2.54454297796916,2.54454297796916,0,0.0,1.0
2002-07-08,10.06,10.06,10.05,10.06,800,2.51949826361907,2.51949826361907,2.51699379218406,2.51949826361907,3194.28678170218,0.0,1.0
2002-07-09,10.06,10.06,10.06,10.06,0,2.51949826361907,2.51949826361907,2.51949826361907,2.51949826361907,0,0.0,1.0
2002-07-10,10.01,10.01,10.01,10.01,300,2.50697590644402,2.50697590644402,2.50697590644402,2.50697590644402,1197.85754313832,0.0,1.0
2002-07-11,10.0,10.0,10.0,10.0,400,2.50447143500901,2.50447143500901,2.50447143500901,2.50447143500901,1597.1433908511,0.0,1.0
2002-07-12,10.0,10.03,10.0,10.03,500,2.50447143500901,2.51198484931404,2.50447143500901,2.51198484931404,1996.42923856387,0.0,1.0
2002-07-15,10.24,10.25,10.0,10.0,1600,2.56457874944923,2.56708322088424,2.50447143500901,2.50447143500901,6388.57356340437,0.0,1.0
2002-07-16,9.87,10.26,9.87,10.26,1000,2.4719133063539,2.56958769231925,2.4719133063539,2.56958769231925,3992.85847712773,0.0,1.0
2002-07-17,10.21,10.24,10.21,10.24,1100,2.5570653351442,2.56457874944923,2.5570653351442,2.56457874944923,4392.14432484051,0.0,1.0
2002-07-18,10.21,10.21,10.21,10.21,100,2.5570653351442,2.5570653351442,2.5570653351442,2.5570653351442,399.285847712774,0.0,1.0
2002-07-19,10.21,10.21,10.21,10.21,0,2.5570653351442,2.5570653351442,2.5570653351442,2.5570653351442,0,0.0,1.0
2002-07-22,10.21,10.21,10.21,10.21,0,2.5570653351442,2.5570653351442,2.5570653351442,2.5570653351442,0,0.0,1.0
2002-07-23,10.01,10.99,10.01,10.5,7000,2.50697590644402,2.75241410707491,2.50697590644402,2.62969500675947,27950.0093398942,0.0,1.0
2002-07-24,10.0,10.0,10.0,10.0,300,2.50447143500901,2.50447143500901,2.50447143500901,2.50447143500901,1197.85754313832,0.0,1.0
2002-07-25,10.44,10.44,10.0,10.3,1000,2.61466817814941,2.61466817814941,2.50447143500901,2.57960557805929,3992.85847712773,0.0,1.0
2002-07-26,10.44,10.44,10.44,10.44,0,2.61466817814941,2.61466817814941,2.61466817814941,2.61466817814941,0,0.0,1.0
2002-07-29,10.45,10.45,10.15,10.15,200,2.61717264958442,2.61717264958442,2.54203850653415,2.54203850653415,798.571695425546,0.0,1.0
2002-07-30,10.31,10.49,10.31,10.49,600,2.58211004949429,2.62719053532446,2.58211004949429,2.62719053532446,2395.71508627664,0.0,1.0
2002-07-31,10.31,10.31,10.31,10.31,300,2.60715476384438,2.60715476384438,2.60715476384438,2.60715476384438,1186.35074637426,0.1,1.0
2002-08-01,10.1,10.16,10.01,10.16,1700,2.55405073858664,2.56922331723171,2.53129187061904,2.56922331723171,6722.65422945416,0.0,1.0
2002-08-02,10.13,10.13,10.1,10.1,3200,2.56163702790918,2.56163702790918,2.55405073858664,2.55405073858664,12654.4079613255,0.0,1.0
2002-08-05,10.15,10.15,10.15,10.15,1700,2.5666945541242,2.5666945541242,2.5666945541242,2.5666945541242,6722.65422945416,0.0,1.0
2002-08-06,10.1,10.15,9.8,10.1,2600,2.55405073858664,2.5666945541242,2.4781878453613,2.55405073858664,10281.706468577,0.0,1.0
2002-08-07,10.1,10.11,9.95,10.11,1600,2.55405073858664,2.55657950169415,2.51611929197397,2.55657950169415,6327.20398066274,0.0,1.0
2002-08-08,10.04,10.05,10.02,10.02,900,2.53887815994157,2.54140692304908,2.53382063372655,2.53382063372655,3559.05223912279,0.0,1.0
2002-08-09,10.1,10.16,9.92,10.08,9700,2.55405073858664,2.56922331723171,2.50853300265143,2.54899321237162,38358.6741327679,0.0,1.0
2002-08-12,9.9,10.1,9.9,10.1,1300,2.50347547643641,2.55405073858664,2.50347547643641,2.55405073858664,5140.85323428847,0.0,1.0
2002-08-13,10.2,10.35,9.5,10.3,32800,2.57933836966176,2.61726981627443,2.40232495213595,2.60462600073687,129707.681603586,0.0,1.0
2002-08-14,9.95,10.0,9.4,10.0,1200,2.51611929197397,2.52876310751153,2.37703732106084,2.52876310751153,4745.40298549705,0.0,1.0
2002-08-15,10.23,10.23,9.12,9.37,3100,2.58692465898429,2.58692465898429,2.30623195405051,2.3694510317383,12258.9577125341,0.0,1.0
2002-08-16,10.25,10.25,10.15,10.15,3700,2.59198218519932,2.59198218519932,2.5666945541242,2.5666945541242,14631.6592052825,0.0,1.0
2002-08-19,10.2,10.25,10.2,10.25,2600,2.57933836966176,2.59198218519932,2.57933836966176,2.59198218519932,10281.7064685769,0.0,1.0
2002-08-20,10.25,10.3,10.2,10.25,20600,2.59198218519932,2.60462600073687,2.57933836966176,2.59198218519932,81462.7512510326,0.0,1.0
2002-08-21,10.16,10.5,9.98,9.98,11100,2.56922331723171,2.6552012628871,2.5237055812965,2.5237055812965,43894.9776158477,0.0,1.0
2002-08-22,10.15,10.15,10.15,10.15,100,2.5666945541242,2.5666945541242,2.5666945541242,2.5666945541242,395.450248791421,0.0,1.0
2002-08-23,10.25,10.25,10.25,10.25,200,2.59198218519932,2.59198218519932,2.59198218519932,2.59198218519932,790.90049758284,0.0,1.0
2002-08-26,10.15,10.25,10.05,10.15,1500,2.5666945541242,2.59198218519932,2.54140692304908,2.5666945541242,5931.75373187131,0.0,1.0
2002-08-27,10.15,10.15,10.15,10.15,0,2.5666945541242,2.5666945541242,2.5666945541242,2.5666945541242,0,0.0,1.0
2002-08-28,10.07,10.1,9.55,10.1,1700,2.54646444926411,2.55405073858664,2.41496876767351,2.55405073858664,6722.65422945415,0.0,1.0
2002-08-29,10.02,10.07,10.02,10.07,300,2.53382063372655,2.54646444926411,2.53382063372655,2.54646444926411,1186.35074637426,0.0,1.0
2002-08-30,10.1,10.1,10.0,10.02,1300,2.55405073858664,2.55405073858664,2.52876310751153,2.53382063372655,5140.85323428848,0.0,1.0
2002-09-03,10.24,10.24,10.0,10.0,700,2.5894534220918,2.5894534220918,2.52876310751153,2.52876310751153,2768.15174153995,0.0,1.0
2002-09-04,10.2,10.24,10.2,10.24,400,2.57933836966176,2.5894534220918,2.57933836966176,2.5894534220918,1581.80099516568,0.0,1.0
2002-09-05,10.25,10.25,10.25,10.25,100,2.59198218519932,2.59198218519932,2.59198218519932,2.59198218519932,395.45024879142,0.0,1.0
2002-09-06,10.0,10.05,10.0,10.05,3600,2.52876310751153,2.54140692304908,2.52876310751153,2.54140692304908,14236.2089564911,0.0,1.0
2002-09-09,10.0,10.0,10.0,10.0,0,2.52876310751153,2.52876310751153,2.52876310751153,2.52876310751153,0,0.0,1.0
2002-09-10,10.0,10.0,10.0,10.0,0,2.52876310751153,2.52876310751153,2.52876310751153,2.52876310751153,0,0.0,1.0
2002-09-11,10.0,10.0,10.0,10.0,0,2.52876310751153,2.52876310751153,2.52876310751153,2.52876310751153,0,0.0,1.0
2002-09-12,10.15,10.25,10.15,10.25,400,2.5666945541242,2.59198218519932,2.5666945541242,2.59198218519932,1581.80099516568,0.0,1.0
2002-09-13,10.1,10.1,10.1,10.1,100,2.55405073858664,2.55405073858664,2.55405073858664,2.55405073858664,395.450248791421,0.0,1.0
2002-09-16,10.25,10.25,10.2,10.2,14200,2.59198218519932,2.59198218519932,2.57933836966176,2.57933836966176,56153.9353283817,0.0,1.0
2002-09-17,10.25,10.25,10.2,10.25,12000,2.59198218519932,2.59198218519932,2.57933836966176,2.59198218519932,47454.0298549704,0.0,1.0
2002-09-18,10.2,10.25,10.2,10.25,6700,2.57933836966176,2.59198218519932,2.57933836966176,2.59198218519932,26495.1666690252,0.0,1.0
2002-09-19,10.3,10.3,10.22,10.3,5800,2.60462600073687,2.60462600073687,2.58439589587678,2.60462600073687,22936.1144299024,0.0,1.0
2002-09-20,10.3,10.3,10.3,10.3,3900,2.60462600073687,2.60462600073687,2.60462600073687,2.60462600073687,15422.5597028654,0.0,1.0
2002-09-23,10.3,10.3,10.3,10.3,0,2.60462600073687,2.60462600073687,2.60462600073687,2.60462600073687,0,0.0,1.0
2002-09-24,10.22,10.22,10.22,10.22,100,2.58439589587678,2.58439589587678,2.58439589587678,2.58439589587678,395.450248791421,0.0,1.0
2002-09-25,10.3,10.3,10.3,10.3,2300,2.60462600073687,2.60462600073687,2.60462600073687,2.60462600073687,9095.35572220269,0.0,1.0
2002-09-26,10.28,10.3,10.25,10.3,10200,2.59956847452185,2.60462600073687,2.59198218519932,2.60462600073687,40335.9253767249,0.0,1.0
2002-09-27,10.28,10.28,10.28,10.28,0,2.59956847452185,2.59956847452185,2.59956847452185,2.59956847452185,0,0.0,1.0
2002-09-30,10.2,10.2,10.2,10.2,1100,2.57933836966176,2.57933836966176,2.57933836966176,2.57933836966176,4349.95273670563,0.0,1.0
2002-10-01,10.2,10.2,10.2,10.2,0,2.57933836966176,2.57933836966176,2.57933836966176,2.57933836966176,0,0.0,1.0
2002-10-02,10.2,10.2,10.2,10.2,0,2.57933836966176,2.57933836966176,2.57933836966176,2.57933836966176,0,0.0,1.0
2002-10-03,10.2,10.2,10.2,10.2,0,2.57933836966176,2.57933836966176,2.57933836966176,2.57933836966176,0,0.0,1.0
2002-10-04,10.2,10.2,10.2,10.2,0,2.57933836966176,2.57933836966176,2.57933836966176,2.57933836966176,0,0.0,1.0
2002-10-07,10.1,10.1,10.1,10.1,100,2.55405073858664,2.55405073858664,2.55405073858664,2.55405073858664,395.450248791421,0.0,1.0
2002-10-08,10.1,10.1,10.1,10.1,1600,2.55405073858664,2.55405073858664,2.55405073858664,2.55405073858664,6327.20398066274,0.0,1.0
2002-10-09,10.1,10.1,10.1,10.1,0,2.55405073858664,2.55405073858664,2.55405073858664,2.55405073858664,0,0.0,1.0
2002-10-10,9.25,10.05,9.25,10.05,4600,2.33910587444816,2.54140692304908,2.33910587444816,2.54140692304908,18190.7114444054,0.0,1.0
2002-10-11,9.25,9.25,9.25,9.25,0,2.33910587444816,2.33910587444816,2.33910587444816,2.33910587444816,0,0.0,1.0
2002-10-14,9.25,9.25,9.25,9.25,0,2.33910587444816,2.33910587444816,2.33910587444816,2.33910587444816,0,0.0,1.0
2002-10-15,10.04,10.04,9.92,9.92,1000,2.53887815994157,2.53887815994157,2.50853300265143,2.50853300265143,3954.50248791421,0.0,1.0
2002-10-16,10.23,10.23,10.14,10.14,2500,2.58692465898429,2.58692465898429,2.56416579101669,2.56416579101669,9886.25621978553,0.0,1.0
2002-10-17,10.01,10.26,10.01,10.26,3300,2.53129187061904,2.59451094830683,2.53129187061904,2.59451094830683,13049.8582101169,0.0,1.0
2002-10-18,10.01,10.01,10.01,10.01,0,2.53129187061904,2.53129187061904,2.53129187061904,2.53129187061904,0,0.0,1.0
2002-10-21,10.01,10.01,10.01,10.01,0,2.53129187061904,2.53129187061904,2.53129187061904,2.53129187061904,0,0.0,1.0
2002-10-22,10.23,10.23,10.22,10.22,700,2.58692465898429,2.58692465898429,2.58439589587678,2.58439589587678,2768.15174153995,0.0,1.0
2002-10-23,10.25,10.3,10.03,10.25,11900,2.59198218519932,2.60462600073687,2.53634939683406,2.59198218519932,47058.579606179,0.0,1.0
2002-10-24,10.5,10.5,10.11,10.25,19700,2.6552012628871,2.6552012628871,2.55657950169415,2.59198218519932,77903.69901191,0.0,1.0
2002-10-25,10.2,10.55,10.2,10.55,8800,2.57933836966176,2.66784507842466,2.57933836966176,2.66784507842466,34799.621893645,0.0,1.0
2002-10-28,10.2,10.2,10.2,10.2,0,2.57933836966176,2.57933836966176,2.57933836966176,2.57933836966176,0,0.0,1.0
2002-10-29,10.26,10.5,10.25,10.44,2900,2.59451094830683,2.6552012628871,2.59198218519932,2.64002868424203,11468.0572149512,0.0,1.0
2002-10-30,10.26,10.26,10.26,10.26,0,2.61979857938194,2.61979857938194,2.61979857938194,2.61979857938194,0,0.1,1.0
2002-10-31,10.26,10.26,10.26,10.26,0,2.61979857938194,2.61979857938194,2.61979857938194,2.61979857938194,0,0.0,1.0
2002-11-01,10.26,10.26,10.26,10.26,200,2.61979857938194,2.61979857938194,2.61979857938194,2.61979857938194,783.266322895749,0.0,1.0
2002-11-04,10.5,10.5,10.5,10.5,200,2.68108041749614,2.68108041749614,2.68108041749614,2.68108041749614,783.266322895749,0.0,1.0
2002-11-05,10.2,10.51,10.2,10.5,5300,2.60447811985339,2.68363382741756,2.60447811985339,2.68108041749614,20756.5575567374,0.0,1.0
2002-11-06,10.21,10.48,10.21,10.48,1600,2.60703152977482,2.67597359765329,2.60703152977482,2.67597359765329,6266.13058316598,0.0,1.0
2002-11-07,10.21,10.21,10.21,10.21,0,2.60703152977482,2.60703152977482,2.60703152977482,2.60703152977482,0,0.0,1.0
2002-11-08,10.15,10.31,10.15,10.31,500,2.59171107024627,2.63256562898907,2.59171107024627,2.63256562898907,1958.16580723937,0.0,1.0
2002-11-11,10.15,10.15,10.15,10.15,0,2.59171107024627,2.59171107024627,2.59171107024627,2.59171107024627,0,0.0,1.0
2002-11-12,10.5,10.5,10.18,10.39,9100,2.68108041749614,2.68108041749614,2.59937130001054,2.65299290836047,35638.6176917566,0.0,1.0
2002-11-13,10.92,11.06,10.74,10.75,2500,2.78832363419599,2.82407137309593,2.74236225561034,2.74491566553176,9790.82903619684,0.0,1.0
2002-11-14,11.0,11.0,10.92,10.94,7900,2.80875091356738,2.80875091356738,2.78832363419599,2.79343045403883,30939.0197543821,0.0,1.0
2002-11-15,11.21,11.21,11.21,11.21,6100,2.86237252191731,2.86237252191731,2.86237252191731,2.86237252191731,23889.6228483203,0.0,1.0
2002-11-18,11.71,12.0,11.25,11.25,8900,2.99004301798855,3.06409190570987,2.87258616160301,2.87258616160301,34855.3513688608,0.0,1.0
2002-11-19,11.82,12.0,11.72,11.75,8200,3.01813052712423,3.06409190570987,2.99259642790998,3.00025665767425,32113.9192387257,0.0,1.0
2002-11-20,11.76,11.79,11.75,11.79,4600,3.00281006759568,3.01047029735995,3.00025665767425,3.01047029735995,18015.1254266022,0.0,1.0
2002-11-21,11.95,11.95,11.8,11.8,4400,3.05132485610275,3.05132485610275,3.01302370728138,3.01302370728138,17231.8591037065,0.0,1.0
2002-11-22,12.0,12.0,12.0,12.0,700,3.06409190570987,3.06409190570987,3.06409190570987,3.06409190570987,2741.43213013512,0.0,1.0
2002-11-25,12.0,12.12,12.0,12.12,2100,3.06409190570987,3.09473282476697,3.06409190570987,3.09473282476697,8224.29639040537,0.0,1.0
2002-11-26,12.03,12.07,12.0,12.02,1300,3.07175213547415,3.08196577515985,3.06409190570987,3.06919872555272,5091.23109882236,0.0,1.0
2002-11-27,12.03,12.05,12.03,12.05,2400,3.07175213547415,3.076858955317,3.07175213547415,3.076858955317,9399.19587474898,0.0,1.0
2002-11-29,11.95,12.01,11.95,12.01,700,3.05132485610275,3.0666453156313,3.05132485610275,3.0666453156313,2741.43213013512,0.0,1.0
2002-12-02,12.03,12.07,12.0,12.07,1600,3.07175213547415,3.08196577515985,3.06409190570987,3.08196577515985,6266.13058316599,0.0,1.0
2002-12-03,12.02,12.02,12.0,12.0,1300,3.06919872555272,3.06919872555272,3.06409190570987,3.06409190570987,5091.23109882237,0.0,1.0
2002-12-04,12.02,12.02,12.02,12.02,0,3.06919872555272,3.06919872555272,3.06919872555272,3.06919872555272,0,0.0,1.0
2002-12-05,12.02,12.02,12.02,12.02,0,3.06919872555272,3.06919872555272,3.06919872555272,3.06919872555272,0,0.0,1.0
2002-12-06,11.88,11.98,11.88,11.98,3300,3.03345098665278,3.05898508586702,3.03345098665278,3.05898508586702,12923.8943277798,0.0,1.0
2002-12-09,11.8,11.88,11.8,11.88,400,3.01302370728138,3.03345098665278,3.01302370728138,3.03345098665278,1566.5326457915,0.0,1.0
2002-12-10,11.7,11.71,11.7,11.71,1100,2.98748960806713,2.99004301798855,2.98748960806713,2.99004301798855,4307.96477592661,0.0,1.0
2002-12-11,11.65,11.65,11.65,11.65,700,2.97472255846,2.97472255846,2.97472255846,2.97472255846,2741.43213013512,0.0,1.0
2002-12-12,11.61,11.61,11.61,11.61,900,2.9645089187743,2.9645089187743,2.9645089187743,2.9645089187743,3524.69845303087,0.0,1.0
2002-12-13,11.61,11.61,11.61,11.61,0,2.9645089187743,2.9645089187743,2.9645089187743,2.9645089187743,0,0.0,1.0
2002-12-16,11.54,11.56,11.54,11.56,400,2.94663504932433,2.95174186916718,2.94663504932433,2.95174186916718,1566.5326457915,0.0,1.0
2002-12-17,11.54,11.54,11.54,11.54,0,2.94663504932433,2.94663504932433,2.94663504932433,2.94663504932433,0,0.0,1.0
2002-12-18,11.34,11.42,11.34,11.42,100200,2.89556685089583,2.91599413026723,2.89556685089583,2.91599413026723,392416.42777077,0.0,1.0
2002-12-19,11.22,11.22,11.22,11.22,200,2.86492593183873,2.86492593183873,2.86492593183873,2.86492593183873,783.266322895749,0.0,1.0
2002-12-20,11.22,11.22,11.22,11.22,0,2.86492593183873,2.86492593183873,2.86492593183873,2.86492593183873,0,0.0,1.0
2002-12-23,11.02,11.18,11.0,11.18,700,2.81385773341023,2.85471229215303,2.80875091356738,2.85471229215303,2741.43213013512,0.0,1.0
2002-12-24,11.02,11.02,11.02,11.02,600,2.81385773341023,2.81385773341023,2.81385773341023,2.81385773341023,2349.79896868725,0.0,1.0
2002-12-26,11.02,11.02,11.02,11.02,0,2.81385773341023,2.81385773341023,2.81385773341023,2.81385773341023,0,0.0,1.0
2002-12-27,11.0,11.01,11.0,11.01,1000,2.80875091356738,2.81130432348881,2.80875091356738,2.81130432348881,3916.33161447875,0.0,1.0
2002-12-30,11.0,11.0,11.0,11.0,0,2.80875091356738,2.80875091356738,2.80875091356738,2.80875091356738,0,0.0,1.0
2002-12-31,10.75,10.75,10.75,10.75,1200,2.74491566553176,2.74491566553176,2.74491566553176,2.74491566553176,4699.59793737449,0.0,1.0
2003-01-02,11.0,11.0,10.85,10.85,2400,2.80875091356738,2.80875091356738,2.77044976474601,2.77044976474601,9399.195874749,0.0,1.0
2003-01-03,11.0,11.0,11.0,11.0,0,2.80875091356738,2.80875091356738,2.80875091356738,2.80875091356738,0,0.0,1.0
2003-01-06,10.97,11.0,10.91,10.91,1300,2.80109068380311,2.80875091356738,2.78577022427456,2.78577022427456,5091.23109882237,0.0,1.0
2003-01-07,11.0,11.0,10.86,10.86,2500,2.80875091356738,2.80875091356738,2.77300317466744,2.77300317466744,9790.82903619687,0.0,1.0
2003-01-08,11.18,11.18,11.12,11.14,300,2.85471229215303,2.85471229215303,2.83939183262448,2.84449865246733,1174.89948434362,0.0,1.0
2003-01-09,11.2,11.24,11.15,11.15,10100,2.85981911199588,2.87003275168158,2.84705206238876,2.84705206238876,39554.9493062353,0.0,1.0
2003-01-10,11.5,11.75,11.04,11.04,8500,2.93642140963863,3.00025665767425,2.81896455325308,2.81896455325308,33288.8187230693,0.0,1.0
2003-01-13,11.5,11.5,11.5,11.5,0,2.93642140963863,2.93642140963863,2.93642140963863,2.93642140963863,0,0.0,1.0
2003-01-14,11.5,11.5,11.5,11.5,0,2.93642140963863,2.93642140963863,2.93642140963863,2.93642140963863,0,0.0,1.0
2003-01-15,11.36,11.36,11.36,11.36,100,2.90067367073868,2.90067367073868,2.90067367073868,2.90067367073868,391.633161447874,0.0,1.0
2003-01-16,11.1,11.2,11.03,11.2,3700,2.83428501278163,2.85981911199588,2.81641114333166,2.85981911199588,14490.4269735714,0.0,1.0
2003-01-17,11.1,11.1,11.1,11.1,0,2.83428501278163,2.83428501278163,2.83428501278163,2.83428501278163,0,0.0,1.0
2003-01-21,11.1,11.1,11.1,11.1,0,2.83428501278163,2.83428501278163,2.83428501278163,2.83428501278163,0,0.0,1.0
2003-01-22,11.1,11.1,11.1,11.1,100,2.83428501278163,2.83428501278163,2.83428501278163,2.83428501278163,391.633161447875,0.0,1.0
2003-01-23,11.0,11.0,10.98,10.98,1800,2.80875091356738,2.80875091356738,2.80364409372453,2.80364409372453,7049.39690606175,0.0,1.0
2003-01-24,11.0,11.05,10.95,10.98,2600,2.80875091356738,2.82151796317451,2.79598386396026,2.80364409372453,10182.4621976447,0.0,1.0
2003-01-27,11.0,11.0,11.0,11.0,0,2.80875091356738,2.80875091356738,2.80875091356738,2.80875091356738,0,0.0,1.0
2003-01-28,11.0,11.0,11.0,11.0,0,2.80875091356738,2.80875091356738,2.80875091356738,2.80875091356738,0,0.0,1.0
2003-01-29,11.0,11.0,11.0,11.0,0,2.80875091356738,2.80875091356738,2.80875091356738,2.80875091356738,0,0.0,1.0
2003-01-30,10.99,11.0,10.94,10.99,6900,2.83173160286021,2.83430824672086,2.81884838355693,2.83173160286021,26779.0209790385,0.1,1.0
2003-01-31,10.96,10.96,10.96,10.96,300,2.82400167127824,2.82400167127824,2.82400167127824,2.82400167127824,1164.3052599582,0.0,1.0
2003-02-03,11.0,11.0,11.0,11.0,100,2.83430824672086,2.83430824672086,2.83430824672086,2.83430824672086,388.1017533194,0.0,1.0
2003-02-04,11.0,11.0,11.0,11.0,100,2.83430824672086,2.83430824672086,2.83430824672086,2.83430824672086,388.1017533194,0.0,1.0
2003-02-05,11.0,11.03,11.0,11.03,700,2.83430824672086,2.84203817830283,2.83430824672086,2.84203817830283,2716.7122732358,0.0,1.0
2003-02-06,10.99,10.99,10.99,10.99,200,2.83173160286021,2.83173160286021,2.83173160286021,2.83173160286021,776.203506638798,0.0,1.0
2003-02-07,10.99,11.29,10.99,11.09,5300,2.83173160286021,2.90903091867987,2.83173160286021,2.85749804146676,20569.3929259282,0.0,1.0
2003-02-10,11.33,11.33,11.14,11.2,1300,2.91933749412249,2.91933749412249,2.87038126077004,2.88584112393397,5045.32279315219,0.0,1.0
2003-02-11,11.01,11.28,11.01,11.04,800,2.83688489058152,2.90645427481921,2.83688489058152,2.84461482216348,3104.81402655519,0.0,1.0
2003-02-12,10.99,11.05,10.99,11.01,25100,2.83173160286021,2.84719146602414,2.83173160286021,2.83688489058152,97413.5400831692,0.0,1.0
2003-02-13,10.79,10.94,10.79,10.94,2600,2.7801987256471,2.81884838355693,2.7801987256471,2.81884838355693,10090.6455863044,0.0,1.0
2003-02-14,11.0,11.0,10.87,10.87,1200,2.83430824672086,2.83430824672086,2.80081187653234,2.80081187653234,4657.2210398328,0.0,1.0
2003-02-18,10.9,11.12,10.56,10.84,8100,2.80854180811431,2.86522797304873,2.72093591685203,2.79308194495038,31436.2420188714,0.0,1.0
2003-02-19,10.94,11.19,10.87,10.9,5500,2.81884838355693,2.88326448007331,2.80081187653234,2.80854180811431,21345.596432567,0.0,1.0
2003-02-20,10.95,11.04,10.85,10.9,2300,2.82142502741759,2.84461482216348,2.79565858881103,2.80854180811431,8926.34032634618,0.0,1.0
2003-02-21,11.09,11.11,10.94,11.01,6200,2.85749804146676,2.86265132918807,2.81884838355693,2.83688489058152,24062.3087058028,0.0,1.0
2003-02-24,10.98,10.98,10.98,10.98,900,2.82915495899955,2.82915495899955,2.82915495899955,2.82915495899955,3492.9157798746,0.0,1.0
2003-02-25,11.0,11.0,11.0,11.0,25000,2.83430824672086,2.83430824672086,2.83430824672086,2.83430824672086,97025.43832985,0.0,1.0
2003-02-26,10.94,10.96,10.94,10.96,1000,2.81884838355693,2.82400167127824,2.81884838355693,2.82400167127824,3881.017533194,0.0,1.0
2003-02-27,10.92,10.92,10.92,10.92,700,2.81369509583562,2.81369509583562,2.81369509583562,2.81369509583562,2716.7122732358,0.0,1.0
2003-02-28,11.0,11.05,10.94,10.94,4100,2.83430824672086,2.84719146602414,2.81884838355693,2.81884838355693,15912.1718860954,0.0,1.0
2003-03-03,10.93,11.02,10.93,11.02,3700,2.81627173969628,2.83946153444217,2.81627173969628,2.83946153444217,14359.7648728178,0.0,1.0
2003-03-04,11.0,11.05,11.0,11.05,200,2.83430824672086,2.84719146602414,2.83430824672086,2.84719146602414,776.2035066388,0.0,1.0
2003-03-05,11.16,11.17,11.05,11.17,1100,2.87553454849135,2.878111192352,2.84719146602414,2.878111192352,4269.11928651339,0.0,1.0
2003-03-06,11.1,11.11,11.1,11.1,1300,2.86007468532742,2.86265132918807,2.86007468532742,2.86007468532742,5045.32279315219,0.0,1.0
2003-03-07,11.1,11.1,11.1,11.1,0,2.86007468532742,2.86007468532742,2.86007468532742,2.86007468532742,0,0.0,1.0
2003-03-10,11.15,11.15,11.1,11.14,2000,2.87295790463069,2.87295790463069,2.86007468532742,2.87038126077004,7762.035066388,0.0,1.0
2003-03-11,10.91,11.11,10.9,11.11,1800,2.81111845197497,2.86265132918807,2.80854180811431,2.86265132918807,6985.83155974918,0.0,1.0
2003-03-12,10.95,10.95,10.95,10.95,300,2.82142502741759,2.82142502741759,2.82142502741759,2.82142502741759,1164.3052599582,0.0,1.0
2003-03-13,11.0,11.13,10.8,10.81,6200,2.83430824672086,2.86780461690938,2.78277536950776,2.78535201336841,24062.3087058028,0.0,1.0
2003-03-14,11.0,11.0,10.94,11.0,1700,2.83430824672086,2.83430824672086,2.81884838355693,2.83430824672086,6597.7298064298,0.0,1.0
2003-03-17,11.07,11.1,10.99,11.01,5700,2.85234475374545,2.86007468532742,2.83173160286021,2.83688489058152,22121.7999392058,0.0,1.0
2003-03-18,11.01,11.12,11.01,11.12,1000,2.83688489058152,2.86522797304873,2.83688489058152,2.86522797304873,3881.01753319399,0.0,1.0
2003-03-19,11.05,11.05,11.01,11.01,700,2.84719146602414,2.84719146602414,2.83688489058152,2.83688489058152,2716.7122732358,0.0,1.0
2003-03-20,10.75,10.97,10.45,10.97,1600,2.76989215020448,2.8265783151389,2.69259283438482,2.8265783151389,6209.62805311039,0.0,1.0
2003-03-21,11.03,11.05,9.5,10.89,9800,2.84203817830283,2.84719146602414,2.44781166762256,2.80596516425366,38033.9718253011,0.0,1.0
2003-03-24,11.0,11.04,11.0,11.04,2600,2.83430824672086,2.84461482216348,2.83430824672086,2.84461482216348,10090.6455863044,0.0,1.0
2003-03-25,11.0,11.04,11.0,11.04,500,2.83430824672086,2.84461482216348,2.83430824672086,2.84461482216348,1940.508766597,0.0,1.0
2003-03-26,11.0,11.0,11.0,11.0,25000,2.83430824672086,2.83430824672086,2.83430824672086,2.83430824672086,97025.43832985,0.0,1.0
2003-03-27,11.25,11.25,11.0,11.05,14200,2.89872434323725,2.89872434323725,2.83430824672086,2.84719146602414,55110.4489713547,0.0,1.0
2003-03-28,11.25,11.32,11.2,11.32,1600,2.89872434323725,2.91676085026183,2.88584112393397,2.91676085026183,6209.62805311038,0.0,1.0
2003-03-31,11.12,11.25,11.12,11.25,1000,2.86522797304873,2.89872434323725,2.86522797304873,2.89872434323725,3881.01753319399,0.0,1.0
2003-04-01,11.08,11.26,10.98,11.2,10700,2.85492139760611,2.9013009870979,2.82915495899955,2.88584112393397,41526.8876051757,0.0,1.0
2003-04-02,11.35,11.35,11.06,11.16,31800,2.9244907818438,2.9244907818438,2.8497681098848,2.87553454849135,123416.357555569,0.0,1.0
2003-04-03,11.31,11.5,11.31,11.4,5000,2.91418420640118,2.96314043975363,2.91418420640118,2.93737400114708,19405.08766597,0.0,1.0
2003-04-04,11.35,11.35,11.35,11.35,200,2.9244907818438,2.9244907818438,2.9244907818438,2.9244907818438,776.203506638799,0.0,1.0
2003-04-07,11.35,11.35,11.35,11.35,0,2.9244907818438,2.9244907818438,2.9244907818438,2.9244907818438,0,0.0,1.0
2003-04-08,11.2,11.31,11.2,11.31,6700,2.88584112393397,2.91418420640118,2.88584112393397,2.91418420640118,26002.8174723998,0.0,1.0
2003-04-09,11.2,11.2,11.2,11.2,0,2.88584112393397,2.88584112393397,2.88584112393397,2.88584112393397,0,0.0,1.0
2003-04-10,11.25,11.25,11.21,11.25,8000,2.89872434323725,2.89872434323725,2.88841776779463,2.89872434323725,31048.1402655519,0.0,1.0
2003-04-11,11.45,11.45,11.25,11.25,37600,2.95025722045035,2.95025722045035,2.89872434323725,2.89872434323725,145926.259248094,0.0,1.0
2003-04-14,11.46,11.46,11.36,11.36,2100,2.95283386431101,2.95283386431101,2.92706742570446,2.92706742570446,8150.13681970739,0.0,1.0
2003-04-15,11.55,11.55,11.49,11.49,1800,2.97602365905691,2.97602365905691,2.96056379589298,2.96056379589298,6985.83155974918,0.0,1.0
2003-04-16,11.9,11.9,11.58,11.58,5500,3.06620619417984,3.06620619417984,2.98375359063887,2.98375359063887,21345.596432567,0.0,1.0
2003-04-17,11.99,12.0,11.85,11.85,4500,3.08939598892574,3.0919726327864,3.05332297487657,3.05332297487657,17464.578899373,0.0,1.0
2003-04-21,12.07,12.33,12.03,12.03,5500,3.11000913981098,3.17700188018802,3.09970256436836,3.09970256436836,21345.596432567,0.0,1.0
2003-04-22,12.48,12.61,12.22,12.32,6800,3.21565153809785,3.24914790828637,3.14865879772081,3.17442523632737,26390.9192257192,0.0,1.0
2003-04-23,12.61,12.61,12.48,12.5,6700,3.24914790828637,3.24914790828637,3.21565153809785,3.22080482581916,26002.8174723998,0.0,1.0
2003-04-24,12.63,12.63,12.0,12.47,4800,3.25430119600768,3.25430119600768,3.0919726327864,3.2130748942372,18628.8841593312,0.0,1.0
2003-04-25,13.0,13.0,12.815,12.82,7900,3.34963701885193,3.34963701885193,3.30196910742981,3.30325742936013,30660.0385122325,0.0,1.0
2003-04-28,13.48,13.58,13.22,13.23,11600,3.47331592416339,3.49908236276994,3.40632318378635,3.408899827647,45019.8033850503,0.0,1.0
2003-04-29,13.25,13.55,13.25,13.5,4800,3.44239619783552,3.52033724382425,3.44239619783552,3.5073470694928,18475.5026280792,0.11,1.0
2003-04-30,12.76,13.0,12.46,12.76,3300,3.31509248938726,3.37744532617825,3.23715144339854,3.31509248938726,12701.9080568045,0.0,1.0
2003-05-01,13.749,13.749,12.97,12.97,5300,3.57203813766344,3.57203813766344,3.36965122157937,3.36965122157937,20400.0341518374,0.0,1.0
2003-05-02,13.7,13.76,13.6,13.75,6200,3.55930776681861,3.57489597601636,3.5333274181557,3.57229794115007,23864.1908946023,0.0,1.0
2003-05-05,13.49,13.65,13.49,13.65,2900,3.5047490346265,3.54631759248716,3.5047490346265,3.54631759248716,11162.2828377979,0.0,1.0
2003-05-06,13.45,13.46,13.0,13.0,1600,3.49435689516134,3.49695493002763,3.37744532617825,3.37744532617825,6158.5008760264,0.0,1.0
2003-05-07,13.31,13.45,13.31,13.39,3100,3.45798440703327,3.49435689516134,3.45798440703327,3.47876868596359,11932.0954473011,0.0,1.0
2003-05-08,13.5,13.5,13.21,13.31,4500,3.5073470694928,3.5073470694928,3.43200405837036,3.45798440703327,17320.7837138242,0.0,1.0
2003-05-09,13.0,13.2,12.01,12.35,2300,3.37744532617825,3.42940602350407,3.12023987441544,3.20857305986933,8852.84500928794,0.0,1.0
2003-05-12,13.25,13.25,13.25,13.25,100,3.44239619783552,3.44239619783552,3.44239619783552,3.44239619783552,384.90630475165,0.0,1.0
2003-05-13,13.25,13.25,13.0,13.0,10500,3.44239619783552,3.44239619783552,3.37744532617825,3.37744532617825,40415.1619989232,0.0,1.0
2003-05-14,13.2,13.4,13.1,13.4,21400,3.42940602350407,3.48136672082989,3.40342567484116,3.48136672082989,82369.949216853,0.0,1.0
2003-05-15,13.23,13.6,13.2,13.3,10000,3.43720012810294,3.5333274181557,3.42940602350407,3.45538637216698,38490.630475165,0.0,1.0
2003-05-16,13.24,13.39,13.11,13.11,2600,3.43979816296923,3.47876868596359,3.40602370970745,3.40602370970745,10007.5639235429,0.0,1.0
2003-05-19,11.83,13.27,11.05,13.27,4800,3.07347524682221,3.4475922675681,2.87082852725151,3.4475922675681,18475.5026280792,0.0,1.0
2003-05-20,12.18,12.999,11.95,12.0,3100,3.16440646714239,3.37718552269162,3.1046516652177,3.11764183954915,11932.0954473011,0.0,1.0
2003-05-21,12.25,12.3,12.1,12.1,6400,3.18259271120643,3.19558288553788,3.14362218821206,3.14362218821206,24634.0035041056,0.0,1.0
2003-05-22,12.25,12.74,12.25,12.25,2800,3.18259271120643,3.30989641965468,3.18259271120643,3.18259271120643,10777.3765330462,0.0,1.0
2003-05-23,11.85,12.25,11.85,12.25,2500,3.07867131655479,3.18259271120643,3.07867131655479,3.18259271120643,9622.65761879124,0.0,1.0
2003-05-27,12.53,13.1,11.9,11.9,9800,3.25533768746257,3.40342567484116,3.09166149088624,3.09166149088624,37720.8178656617,0.0,1.0
2003-05-28,12.77,13.0,12.75,12.75,5400,3.31769052425356,3.37744532617825,3.31249445452097,3.31249445452097,20784.9404565891,0.0,1.0
2003-05-29,12.75,12.79,12.75,12.75,2200,3.31249445452097,3.32288659398614,3.31249445452097,3.31249445452097,8467.93870453631,0.0,1.0
2003-05-30,13.47,13.5,13.0,13.009,7400,3.49955296489392,3.5073470694928,3.37744532617825,3.37978355755791,28483.0665516221,0.0,1.0
2003-06-02,13.31,13.32,13.31,13.31,3100,3.45798440703327,3.46058244189956,3.45798440703327,3.45798440703327,11932.0954473011,0.0,1.0
2003-06-03,13.5,13.5,13.31,13.31,22600,3.5073470694928,3.5073470694928,3.45798440703327,3.45798440703327,86988.8248738728,0.0,1.0
2003-06-04,13.6,13.6,13.41,13.42,11100,3.5333274181557,3.5333274181557,3.48396475569618,3.48656279056247,42724.5998274332,0.0,1.0
2003-06-05,13.75,13.75,13.47,13.6,6900,3.57229794115007,3.57229794115007,3.49955296489392,3.5333274181557,26558.5350278638,0.0,1.0
2003-06-06,13.56,13.7,13.55,13.7,1200,3.52293527869054,3.55930776681861,3.52033724382425,3.55930776681861,4618.8756570198,0.0,1.0
2003-06-09,13.9,13.9,13.55,13.55,7500,3.61126846414443,3.61126846414443,3.52033724382425,3.52033724382425,28867.9728563738,0.0,1.0
2003-06-10,14.1,14.1,13.2,13.2,6800,3.66322916147025,3.66322916147025,3.42940602350407,3.42940602350407,26173.6287231122,0.0,1.0
2003-06-11,14.25,14.25,13.481,13.481,10200,3.70219968446462,3.70219968446462,3.50241080324684,3.50241080324684,39260.4430846683,0.0,1.0
2003-06-12,14.28,14.39,13.95,14.29,6300,3.70999378906349,3.73857217259269,3.62425863847589,3.71259182392978,24249.0971993539,0.0,1.0
2003-06-13,14.95,14.99,13.83,14.41,36100,3.88406212510498,3.89445426457015,3.5930822200804,3.74376824232527,138951.176015346,0.0,1.0
2003-06-16,14.9,14.94,14.85,14.94,18500,3.87107195077353,3.88146409023869,3.85808177644207,3.88146409023869,71207.6663790552,0.0,1.0
2003-06-17,14.83,14.9,14.76,14.9,5500,3.85288570670949,3.87107195077353,3.83469946264546,3.87107195077353,21169.8467613408,0.0,1.0
2003-06-18,14.5,14.5,13.65,13.65,8700,3.76715055612189,3.76715055612189,3.54631759248716,3.54631759248716,33486.8485133936,0.0,1.0
2003-06-19,13.8,14.5,13.8,13.81,4800,3.58528811548152,3.76715055612189,3.58528811548152,3.58788615034782,18475.5026280792,0.0,1.0
2003-06-20,13.3,14.32,13.08,13.79,5800,3.45538637216698,3.72038592852865,3.39822960510857,3.58269008061523,22324.5656755957,0.0,1.0
2003-06-23,14.97,15.0,13.25,13.25,8100,3.88925819483757,3.89705229943644,3.44239619783552,3.44239619783552,31177.4106848836,0.0,1.0
2003-06-24,14.47,15.0,13.721,15.0,12200,3.75935645152302,3.89705229943644,3.56476364003783,3.89705229943644,46958.5691797013,0.0,1.0
2003-06-25,14.42,15.0,13.73,13.73,7800,3.74636627719156,3.89705229943644,3.56710187141749,3.56710187141749,30022.6917706287,0.0,1.0
2003-06-26,14.69,15.2,13.75,13.75,5900,3.81651321858142,3.94901299676226,3.57229794115007,3.57229794115007,22709.4719803473,0.0,1.0
2003-06-27,14.369,15.1,12.6,13.86,16400,3.73311629937348,3.92303264809935,3.27352393152661,3.60087632467927,63124.6339792706,0.0,1.0
2003-06-30,14.11,14.999,13.26,14.99,121300,3.66582719633654,3.89679249594981,3.44499423270181,3.89445426457015,466891.347663752,0.0,1.0
2003-07-01,13.3,13.431,12.541,13.431,11400,3.45538637216698,3.48942062891539,3.25819552581549,3.48942062891539,43879.318741688,0.0,1.0
2003-07-02,13.22,13.38,12.1,13.35,33700,3.43460209323665,3.4761706510973,3.14362218821206,3.46837654649843,129713.424701306,0.0,1.0
2003-07-03,13.4,13.4,13.05,13.08,1350,3.48136672082989,3.48136672082989,3.3904355005097,3.39822960510857,5196.23511414727,0.0,1.0
2003-07-07,13.1,13.51,13.04,13.29,6975,3.40342567484116,3.50994510435909,3.38783746564341,3.45278833730068,26847.2147564276,0.0,1.0
2003-07-08,12.86,13.23,12.85,13.23,6356,3.34107283805017,3.43720012810294,3.33847480318388,3.43720012810294,24464.6447300149,0.0,1.0
2003-07-09,12.97,13.17,12.85,13.09,7031,3.36965122157937,3.42161191890519,3.33847480318388,3.40082763997487,27062.7622870885,0.0,1.0
2003-07-10,12.43,13.21,12.43,13.04,5850,3.22935733879966,3.43200405837036,3.22935733879966,3.38783746564341,22517.0188279715,0.0,1.0
2003-07-11,12.53,13.1,12.519,12.7,3375,3.25533768746257,3.40342567484116,3.25247984910965,3.29950428018952,12990.5877853682,0.0,1.0
2003-07-14,13.2,13.6,12.88,12.99,7481,3.42940602350407,3.5333274181557,3.34626890778276,3.37484729131196,28794.8406584709,0.0,1.0
2003-07-15,13.15,13.2,13.15,13.2,3375,3.41641584917261,3.42940602350407,3.41641584917261,3.42940602350407,12990.5877853682,0.0,1.0
2003-07-16,12.75,13.29,12.4,13.29,2138,3.31249445452097,3.45278833730068,3.22156323420079,3.45278833730068,8229.29679559028,0.0,1.0
2003-07-17,12.81,13.359,12.8,13.019,3038,3.32808266371872,3.47071477787809,3.32548462885243,3.3823815924242,11693.4535383551,0.0,1.0
2003-07-18,14.85,15.35,13.54,13.54,36281,3.85808177644207,3.98798351975662,3.51773920895796,3.51773920895796,139647.856426946,0.0,1.0
2003-07-21,14.21,14.999,14.21,14.55,11138,3.69180754499945,3.89679249594981,3.69180754499945,3.78014073045335,42870.8642232388,0.0,1.0
2003-07-22,14.97,15.17,14.54,15.17,4613,3.88925819483757,3.94121889216339,3.77754269558706,3.94121889216339,17755.7278381936,0.0,1.0
2003-07-23,15.55,15.64,14.981,15.189,5400,4.03994421708244,4.06332653087906,3.89211603319049,3.94615515840934,20784.9404565891,0.0,1.0
2003-07-24,15.9,16.0,15.55,15.55,6356,4.13087543740263,4.15685578606554,4.03994421708244,4.03994421708244,24464.6447300148,0.0,1.0
2003-07-25,15.31,15.82,14.75,15.79,4500,3.97759138029146,4.1100911584723,3.83210142777917,4.10229705387342,17320.7837138242,0.0,1.0
2003-07-28,15.6,15.67,15.391,15.54,2475,4.0529343914139,4.07112063547793,3.99863546270842,4.03734618221615,9526.43104260333,0.0,1.0
2003-07-29,16.0,16.17,15.82,15.82,15131,4.15685578606554,4.20102237879248,4.1100911584723,4.1100911584723,58240.1729719721,0.0,1.0
2003-07-30,16.0,16.0,15.8,16.0,4556,4.18543416959474,4.18543416959474,4.1331162424748,4.18543416959474,17416.5921732938,0.11,1.0
2003-07-31,15.78,15.98,15.3,15.94,13781,4.12788444976281,4.18020237688274,4.00232142467497,4.16973879145876,52681.7508209309,0.0,1.0
2003-08-01,16.0,16.0,15.801,15.87,3713,4.18543416959474,4.18543416959474,4.1333778321104,4.15142751696678,14193.9874318349,0.0,1.0
2003-08-04,16.0,16.25,15.3,15.95,22275,4.18543416959474,4.25083157849465,4.00232142467497,4.17235468781475,85152.4562467336,0.0,1.0
2003-08-05,15.8,16.17,15.79,16.16,4275,4.1331162424748,4.22990440764668,4.1305003461188,4.22728851129068,16342.3905928075,0.0,1.0
2003-08-06,15.62,15.92,15.51,15.8,1575,4.08603010806686,4.16450699874676,4.0572552481509,4.1331162424748,6020.88074471855,0.0,1.0
2003-08-07,15.7,15.91,15.6,15.819,4838,4.10695727891483,4.16189110239076,4.08079831535487,4.1380864455512,18494.6165352053,0.0,1.0
2003-08-08,15.6,15.9,15.57,15.7,2363,4.08079831535487,4.15927520603477,4.07295062628688,4.10695727891483,9033.23250779042,0.0,1.0
2003-08-11,15.75,15.75,15.61,15.64,1463,4.12003676069482,4.12003676069482,4.08341421171086,4.09126190077885,5592.72922509411,0.0,1.0
2003-08-12,16.01,16.01,15.71,15.71,1575,4.18805006595073,4.18805006595073,4.10957317527083,4.10957317527083,6020.88074471855,0.0,1.0
2003-08-13,16.18,16.25,16.0,16.0,2756,4.23252030400268,4.25083157849465,4.18543416959474,4.18543416959474,10535.5856079011,0.0,1.0
2003-08-14,16.4,16.61,16.21,16.25,14231,4.2900700238346,4.34500384731053,4.24036799307067,4.25083157849465,54402.0024622792,0.0,1.0
2003-08-15,16.81,16.81,16.23,16.23,2138,4.39732177443047,4.39732177443047,4.24559978578266,4.24559978578266,8173.10668711635,0.0,1.0
2003-08-18,16.9,16.9,16.46,16.46,13275,4.42086484163444,4.42086484163444,4.30576540197058,4.30576540197058,50747.4234197706,0.0,1.0
2003-08-19,16.9,16.99,16.46,16.46,9338,4.42086484163444,4.44440790883841,4.30576540197058,4.30576540197058,35697.1329486868,0.0,1.0
2003-08-20,16.66,16.85,16.66,16.79,1856,4.35808332909052,4.40778535985446,4.35808332909052,4.39208998171848,7095.08232520484,0.0,1.0
2003-08-21,16.7,16.95,16.7,16.87,9000,4.36854691451451,4.43394432341442,4.36854691451451,4.41301715256645,34405.0328269631,0.0,1.0
2003-08-22,16.3,16.95,16.1,16.95,3038,4.26391106027464,4.43394432341442,4.2115931331547,4.43394432341442,11613.6099698127,0.0,1.0
2003-08-25,16.15,16.94,16.0,16.35,3881,4.22467261493469,4.43132842705843,4.18543416959474,4.27699054205462,14836.2147112715,0.0,1.0
2003-08-26,16.91,16.91,16.15,16.38,450,4.42348073799044,4.42348073799044,4.22467261493469,4.28483823112261,1720.25164134815,0.0,1.0
2003-08-27,16.5,16.5,16.261,16.261,1463,4.31622898739457,4.31622898739457,4.25370906448625,4.25370906448625,5592.72922509412,0.0,1.0
2003-08-28,16.55,16.96,16.27,16.5,11756,4.32930846917455,4.43656021977042,4.25606337120665,4.31622898739457,44940.6184348643,0.0,1.0
2003-08-29,16.57,16.57,16.43,16.43,6300,4.33454026188655,4.33454026188655,4.29791771290259,4.29791771290259,24083.5229788742,0.0,1.0
2003-09-02,17.25,17.25,16.43,16.53,10631,4.51242121409432,4.51242121409432,4.29791771290259,4.32407667646256,40639.9893314939,0.0,1.0
2003-09-03,17.46,17.56,16.995,16.995,10463,4.56735503757026,4.59351400113022,4.44571585701641,4.44571585701641,39997.7620520572,0.0,1.0
2003-09-04,17.56,17.96,17.56,17.75,2700,4.59351400113022,4.69814985537009,4.59351400113022,4.64321603189416,10321.5098480889,0.0,1.0
2003-09-05,18.0,18.38,17.56,17.56,4613,4.70861344079408,4.80801750232195,4.59351400113022,4.59351400113022,17634.4907145312,0.0,1.0
2003-09-08,18.98,18.98,17.6,18.33,9281,4.96497128368176,4.96497128368176,4.60397758655421,4.79493802054197,35479.2344074494,0.0,1.0
2003-09-09,18.75,18.78,18.75,18.78,900,4.90480566749383,4.91265335656182,4.90480566749383,4.91265335656182,3440.50328269631,0.0,1.0
2003-09-10,18.75,19.0,18.25,18.25,5063,4.90480566749383,4.97020307639375,4.774010849694,4.774010849694,19354.7423558794,0.0,1.0
2003-09-11,19.0,19.0,18.77,18.77,1856,4.97020307639375,4.97020307639375,4.91003746020582,4.91003746020582,7095.08232520484,0.0,1.0
2003-09-12,18.69,18.75,18.35,18.71,3881,4.88911028935785,4.90480566749383,4.80016981325396,4.89434208206984,14836.2147112715,0.0,1.0
2003-09-15,17.38,18.64,17.38,18.32,11250,4.54642786672228,4.87603080757787,4.54642786672228,4.79232212418597,43006.2910337039,0.0,1.0
2003-09-16,18.25,18.25,17.19,17.38,9000,4.774010849694,4.774010849694,4.49672583595834,4.54642786672228,34405.0328269631,0.0,1.0
2003-09-17,18.0,18.395,17.61,18.01,7763,4.70861344079408,4.81194134685595,4.60659348291021,4.71122933715007,29676.2522039683,0.0,1.0
2003-09-18,17.69,18.69,17.69,18.175,5063,4.62752065375818,4.88911028935785,4.62752065375818,4.75439162702402,19354.7423558794,0.0,1.0
2003-09-19,18.06,18.06,17.8125,17.8125,9056,4.72430881893006,4.72430881893006,4.65956538411914,4.65956538411914,34619.1085867753,0.0,1.0
2003-09-22,18.02,18.1,17.65,17.81,5456,4.71384523350607,4.73477240435404,4.61705706833419,4.65891141003014,20857.0954559901,0.0,1.0
2003-09-23,17.45,17.825,17.45,17.825,1463,4.56473914121426,4.66283525456414,4.56473914121426,4.66283525456414,5592.72922509411,0.0,1.0
2003-09-24,16.77,17.9,16.61,17.63,5513,4.38685818900648,4.68245447723411,4.34500384731053,4.6118252756222,21074.9939972275,0.0,1.0
2003-09-25,15.8,16.461,15.8,16.461,5231,4.1331162424748,4.30602699160618,4.1331162424748,4.30602699160618,19996.969635316,0.0,1.0
2003-09-26,15.49,15.88,15.49,15.79,2081,4.0520234554389,4.15404341332278,4.0520234554389,4.1305003461188,7955.20814587892,0.0,1.0
2003-09-29,15.4,15.99,15.05,15.795,9338,4.02848038823493,4.18281827323874,3.93692401577505,4.1318082942968,35697.1329486869,0.0,1.0
2003-09-30,15.29,15.66,14.96,15.29,15075,3.99970552831897,4.09649369349085,3.91338094857108,3.99970552831897,57628.4299851632,0.0,1.0
2003-10-01,15.7,15.7,15.25,15.41,6075,4.10695727891483,4.10695727891483,3.98924194289498,4.03109628459093,23223.3971582001,0.0,1.0
2003-10-02,16.1,16.15,15.5,15.64,1350,4.2115931331547,4.22467261493469,4.0546393517949,4.09126190077885,5160.75492404447,0.0,1.0
2003-10-03,16.43,16.43,15.745,15.745,338,4.29791771290259,4.29791771290259,4.11872881251682,4.11872881251682,1292.10012172373,0.0,1.0
2003-10-06,16.99,16.99,16.08,16.09,563,4.44440790883841,4.44440790883841,4.20636134044271,4.20897723679871,2152.2259423978,0.0,1.0
2003-10-07,17.74,17.74,17.2,17.23,1913,4.64060013553816,4.64060013553816,4.49934173231434,4.50718942138233,7312.98086644228,0.0,1.0
2003-10-08,18.05,18.05,17.14,17.69,2700,4.72169292257406,4.72169292257406,4.48364635417836,4.62752065375818,10321.5098480889,0.0,1.0
2003-10-09,17.7,18.7,17.6,18.07,8156,4.63013655011418,4.89172618571385,4.60397758655421,4.72692471528605,31178.605304079,0.0,1.0
2003-10-10,18.339,18.36,17.71,18.36,3656,4.79729232726237,4.80278570960996,4.63275244647017,4.80278570960996,13976.0888905975,0.0,1.0
2003-10-13,18.75,18.75,18.405,18.405,3263,4.90480566749383,4.90480566749383,4.81455724321194,4.81455724321194,12473.7357904867,0.0,1.0
2003-10-14,18.74,18.75,18.01,18.74,2700,4.90218977113783,4.90480566749383,4.71122933715007,4.90218977113783,10321.5098480889,0.0,1.0
2003-10-15,18.75,18.75,18.59,18.67,4275,4.90480566749383,4.90480566749383,4.86295132579788,4.88387849664586,16342.3905928075,0.0,1.0
2003-10-16,18.5,18.69,18.41,18.67,7256,4.83940825859391,4.88911028935785,4.81586519138994,4.88387849664586,27738.1020213827,0.0,1.0
2003-10-17,18.18,18.75,17.75,18.62,8775,4.75569957520202,4.90480566749383,4.64321603189416,4.87079901486587,33544.907006289,0.0,1.0
2003-10-20,17.98,18.44,17.82,17.82,10181,4.70338164808208,4.82371288045793,4.66152730638614,4.66152730638614,38919.7376901458,0.0,1.0
2003-10-21,17.87,18.36,17.79,17.79,3375,4.67460678816612,4.80278570960996,4.65367961731815,4.65367961731815,12901.8873101112,0.0,1.0
2003-10-22,17.45,18.26,17.42,18.1,6750,4.56473914121426,4.77662674604999,4.55689145214627,4.73477240435404,25803.7746202223,0.0,1.0
2003-10-23,18.1,18.1,17.4,17.67,1181,4.73477240435404,4.73477240435404,4.55165965943428,4.62228886104619,4514.70486318261,0.0,1.0
2003-10-24,17.78,17.96,17.42,17.42,1575,4.65106372096215,4.69814985537009,4.55689145214627,4.55689145214627,6020.88074471855,0.0,1.0
2003-10-27,17.99,17.99,17.81,17.81,2250,4.70599754443808,4.70599754443808,4.65891141003014,4.65891141003014,8601.25820674078,0.0,1.0
2003-10-28,18.75,18.75,17.61,17.81,3038,4.90480566749383,4.90480566749383,4.60659348291021,4.65891141003014,11613.6099698127,0.0,1.0
2003-10-29,18.6,18.88,18.6,18.75,8156,4.86556722215388,4.93881232012179,4.86556722215388,4.90480566749383,31178.605304079,0.0,1.0
2003-10-30,19.5,19.5,18.56,18.745,3375,5.10099789419358,5.10099789419358,4.85510363672989,4.90349771931583,12901.8873101112,0.0,1.0
2003-10-31,19.89,19.9,17.51,19.9,6975,5.23179271199342,5.23442307534787,4.60576623363523,5.23442307534787,26517.2489884715,0.11,1.0
2003-11-03,19.8,19.85,19.3,19.3,9900,5.2081194418034,5.22127125857564,5.0766012740811,5.0766012740811,37637.3856610563,0.0,1.0
2003-11-04,19.97,19.97,19.96,19.96,281,5.25283561882899,5.25283561882899,5.25020525547454,5.25020525547454,1068.29347179362,0.0,1.0
2003-11-05,19.7,19.82,19.4,19.43,10013,5.18181580825894,5.2133801685123,5.10290490762556,5.1107959976889,38066.9841034502,0.0,1.0
2003-11-06,19.64,19.84,19.15,19.56,1181,5.16603362813227,5.21864089522119,5.0371458237644,5.1449907212967,4489.8739864351,0.0,1.0
2003-11-07,19.23,19.75,19.12,19.74,1181,5.05818873059997,5.19496762503117,5.02925473370107,5.19233726167673,4489.8739864351,0.0,1.0
2003-11-10,19.1,19.5,19.0,19.0,3150,5.02399400699217,5.12920854117002,4.99769037344771,4.99769037344771,11975.5318012452,0.0,1.0
2003-11-11,19.11,19.47,19.06,19.295,731,5.02662437034662,5.12131745110668,5.01347255357439,5.07528609240387,2779.08372911436,0.0,1.0
2003-11-12,19.6,19.6,19.09,19.5,731,5.15551217471448,5.15551217471448,5.02136364363773,5.12920854117002,2779.08372911436,0.0,1.0
2003-11-13,19.5,19.65,19.5,19.65,1800,5.12920854117002,5.16866399148671,5.12920854117002,5.16866399148671,6843.16102928296,0.0,1.0
2003-11-14,19.19,19.5,19.15,19.5,4781,5.04766727718219,5.12920854117002,5.0371458237644,5.12920854117002,18176.196045001,0.0,1.0
2003-11-17,19.07,19.21,19.05,19.12,11981,5.01610291692883,5.05292800389108,5.01084219021994,5.02925473370107,45548.8401621329,0.0,1.0
2003-11-18,18.57,19.19,18.51,19.19,1913,4.88458474920653,5.04766727718219,4.86880256907985,5.04766727718219,7272.75947167683,0.0,1.0
2003-11-19,18.01,19.1,18.01,18.51,2756,4.73728440135754,5.02399400699217,4.73728440135754,4.86880256907985,10477.6398870577,0.0,1.0
2003-11-20,18.88,18.88,17.43,18.25,2756,4.96612601319436,4.96612601319436,4.58472332679966,4.80041312186425,10477.6398870577,0.0,1.0
2003-11-21,18.71,18.98,17.12,18.37,2700,4.92140983616877,4.99242964673882,4.50318206281183,4.8319774821176,10264.7415439245,0.0,1.0
2003-11-24,18.57,19.58,17.66,19.58,25538,4.88458474920653,5.15025144800559,4.64522168395193,5.15025144800559,97089.2479810157,0.0,1.0
2003-11-25,21.4,21.4,18.5,18.54,1338131,5.62897757851479,5.62897757851479,4.8661722057254,4.87669365914319,5087247.72848636,0.0,1.0
2003-11-26,20.25,20.75,20.1,20.75,176738,5.32648579275348,5.45800396047579,5.28703034243679,5.45800396047579,671914.774440785,0.0,1.0
2003-11-28,20.34,20.4,20.05,20.4,21600,5.3501590629435,5.36594124307017,5.27387852566456,5.36594124307017,82117.9323513955,0.0,1.0
2003-12-01,20.0,20.4,20.0,20.175,57656,5.26072670889233,5.36594124307017,5.26072670889233,5.30675806759514,219194.051280188,0.0,1.0
2003-12-02,20.4,20.43,20.0,20.15,57600,5.36594124307017,5.37383233313351,5.26072670889233,5.30018215920902,218981.152937055,0.0,1.0
2003-12-03,20.06,20.4,20.0,20.0,11531,5.276508889019,5.36594124307017,5.26072670889233,5.26072670889233,43838.0499048122,0.0,1.0
2003-12-04,20.29,20.29,19.97,20.0,10463,5.33700724617127,5.33700724617127,5.25283561882899,5.26072670889233,39777.7743607709,0.0,1.0
2003-12-05,20.2,20.29,20.05,20.29,23738,5.31333397598125,5.33700724617127,5.27387852566456,5.33700724617127,90246.0869517328,0.0,1.0
2003-12-08,20.2,20.4,20.05,20.23,14513,5.31333397598125,5.36594124307017,5.27387852566456,5.32122506604459,55174.8866766576,0.0,1.0
2003-12-09,19.9,20.45,19.9,20.15,103331,5.23442307534787,5.3790930598424,5.23442307534787,5.30018215920902,392839.262398243,0.0,1.0
2003-12-10,19.76,19.9,19.7,19.9,73856,5.19759798838562,5.23442307534787,5.18181580825894,5.23442307534787,280782.500543735,0.0,1.0
2003-12-11,19.96,20.06,19.65,19.65,80156,5.25020525547454,5.276508889019,5.16866399148671,5.16866399148671,304733.564146225,0.0,1.0
2003-12-12,21.94,21.94,19.75,20.15,30600,5.77101719965488,5.77101719965488,5.19496762503117,5.30018215920902,116333.73749781,0.0,1.0
2003-12-15,22.1,22.69,21.87,21.99,35438,5.81310301332602,5.96829445123835,5.75260465617376,5.78416901642711,134726.633642072,0.0,1.0
2003-12-16,22.01,22.22,21.56,21.77,20475,5.78942974313601,5.84466737357938,5.67106339218593,5.7263010226293,77840.9567080937,0.0,1.0
2003-12-17,21.85,22.1,21.75,21.87,11475,5.74734392946487,5.81310301332602,5.72104029592041,5.75260465617376,43625.1515616789,0.0,1.0
2003-12-18,22.35,22.38,21.75,22.35,33131,5.87886209718718,5.88675318725051,5.72104029592041,5.87886209718718,125955.982256208,0.0,1.0
2003-12-19,21.7,22.302,21.63,22.302,22050,5.70788847914817,5.86623635308583,5.68947593566705,5.86623635308583,83828.7226087164,0.0,1.0
2003-12-22,21.75,22.0,21.614,22.0,16256,5.72104029592041,5.78679937978156,5.68526735429994,5.78679937978156,61801.3476066799,0.0,1.0
2003-12-23,22.58,22.75,21.655,21.655,20081,5.93936045433944,5.98407663136502,5.69605184405317,5.69605184405317,76343.0647939062,0.0,1.0
2003-12-24,23.0,23.0,22.03,22.42,2250,6.04983571522618,6.04983571522618,5.7946904698449,5.8972746406683,8553.9512866037,0.0,1.0
2003-12-26,22.96,22.96,22.625,22.625,3263,6.03931426180839,6.03931426180839,5.95119708943445,5.95119708943445,12405.1302436391,0.0,1.0
2003-12-29,23.95,23.97,22.77,22.77,31781,6.29972023389856,6.30498096060745,5.98933735807391,5.98933735807391,120823.611484246,0.0,1.0
2003-12-30,23.829,23.839,22.65,23.361,15075,6.26789283730976,6.27052320066421,5.95777299782056,6.14479183232168,57311.4736202449,0.0,1.0
2003-12-31,22.02,23.25,21.98,23.18,37238,5.79206010649045,6.11559479908733,5.78153865307267,6.09718225560621,141569.794671355,0.0,1.0
2004-01-02,21.901,22.99,21.901,22.99,1013,5.76075878257254,6.04720535187173,5.76075878257254,6.04720535187173,3851.17895703536,0.0,1.0
2004-01-05,21.64,22.25,21.64,21.8,7031,5.6921062990215,5.85255846364271,5.6921062990215,5.73419211269264,26730.1473316047,0.0,1.0
2004-01-06,21.9,22.25,21.74,22.04,18338,5.7604957462371,5.85255846364271,5.71840993256596,5.79732083319935,69716.6038638839,0.0,1.0
2004-01-07,22.0,22.18,21.81,21.9,14063,5.78679937978156,5.83414592016159,5.73682247604708,5.7604957462371,53464.0964193368,0.0,1.0
2004-01-08,22.2,22.59,21.88,22.3,49781,5.83940664687048,5.94199081769388,5.75523501952821,5.86571028041495,189255.221777075,0.0,1.0
2004-01-09,22.05,22.25,22.05,22.23,31050,5.79995119655379,5.85255846364271,5.79995119655379,5.84729773693382,118044.527755131,0.0,1.0
2004-01-12,22.22,22.75,21.96,22.62,10575,5.84466737357938,5.98407663136502,5.77627792636378,5.94988190775722,40203.5710470374,0.0,1.0
2004-01-13,22.15,22.3,22.0,22.12,22781,5.82625483009825,5.86571028041495,5.78679937978156,5.81836374003491,86607.8063378307,0.0,1.0
2004-01-14,22.43,22.49,22.28,22.45,5231,5.89990500402275,5.91568718414942,5.86044955370605,5.90516573073164,19886.9863023218,0.0,1.0
2004-01-15,22.45,22.45,22.1,22.3,8775,5.90516573073164,5.90516573073164,5.81310301332602,5.86571028041495,33360.4100177544,0.0,1.0
2004-01-16,22.1,22.5,22.0,22.5,29138,5.81310301332602,5.91831754750387,5.78679937978156,5.91831754750387,110775.570039582,0.0,1.0
2004-01-20,22.7,22.89,22.28,22.28,40781,5.97092481459279,6.02090171832727,5.86044955370605,5.86044955370605,155039.41663066,0.0,1.0
2004-01-21,22.93,22.98,22.7,22.7,11813,6.03142317174505,6.04457498851728,5.97092481459279,5.97092481459279,44910.1451327332,0.0,1.0
2004-01-22,22.91,23.0,22.85,22.95,26775,6.02616244503616,6.04983571522618,6.01038026490948,6.03668389845395,101792.020310584,0.0,1.0
2004-01-23,22.7,22.84,22.32,22.83,22500,5.97092481459279,6.00774990155504,5.87097100712384,6.00511953820059,85539.5128660371,0.0,1.0
2004-01-26,22.15,22.54,21.87,22.481,39038,5.82625483009825,5.92883900092165,5.75260465617376,5.91331985713042,148412.955700638,0.0,1.0
2004-01-27,21.27,22.2,21.27,21.82,6075,5.59478285490699,5.83940664687048,5.59478285490699,5.73945283940153,23095.66847383,0.0,1.0
2004-01-28,22.41,22.41,20.96,21.11,7256,5.89464427731385,5.89464427731385,5.51324159091916,5.55269704123585,27585.5424602651,0.0,1.0
2004-01-29,22.581,23.86,21.5,21.5,29981,5.96855748757379,6.30661979777293,5.6828300776244,5.6828300776244,113427.903209357,0.11,1.0
2004-01-30,21.9,23.49,21.77,23.49,14400,5.78855714883601,6.20882225690219,5.75419585069224,6.20882225690219,54479.897475559,0.0,1.0
2004-02-02,21.9,22.0,21.46,21.7,6131,5.78855714883601,5.81498891663892,5.67225737050323,5.7356936132302,23195.573015462,0.0,1.0
2004-02-03,21.58,22.39,21.58,21.9,11475,5.70397549186672,5.91807281107024,5.70397549186672,5.78855714883601,43413.6683008361,0.0,1.0
2004-02-04,20.8,21.74,20.55,21.74,4838,5.49780770300407,5.74626632035137,5.43172828349681,5.74626632035137,18303.7322213024,0.0,1.0
2004-02-05,22.0,22.4,21.0,21.05,22556,5.81498891663892,5.92071598785053,5.55067123860988,5.56388712251133,85336.7060735214,0.0,1.0
2004-02-06,22.2116,22.44,21.53,22.0,14963,5.87091853730986,5.9312886949717,5.69075960796527,5.81498891663892,56609.9101338048,0.0,1.0
2004-02-09,21.885,22.47,21.885,22.47,27113,5.78459238366558,5.93921822531257,5.78459238366558,5.93921822531257,102577.323628808,0.0,1.0
2004-02-10,22.5,22.67,21.83,21.83,14513,5.94714775565344,5.99208176091838,5.77005491137398,5.77005491137398,54907.4133376936,0.0,1.0
2004-02-11,23.3,23.38,22.41,22.5,28350,6.15860189807667,6.17974731231899,5.92335916463082,5.94714775565344,107257.298155007,0.0,1.0
2004-02-12,23.709,23.87,22.65,23.05,28463,6.26670782839055,6.30926297455323,5.98679540735779,6.09252247856941,107684.814017141,0.0,1.0
2004-02-13,23.21,23.97,23.0,23.35,24356,6.13481330705406,6.33569474235613,6.07930659466796,6.17181778197812,92146.6932579663,0.0,1.0
2004-02-17,23.67,24.0,22.781,22.91,33131,6.25639943894742,6.343624272697,6.0214210231796,6.05551800364534,125345.380782135,0.0,1.0
2004-02-18,22.27,23.8,22.26,23.8,9338,5.88635468970676,6.29076073709119,5.88371151292647,6.29076073709119,35328.7001824146,0.0,1.0
2004-02-19,22.26,23.33,22.13,22.67,6356,5.88371151292647,6.16653142841754,5.84935021478269,5.99208176091838,24046.8214135176,0.0,1.0
2004-02-20,22.06,23.24,22.02,22.59,29700,5.83084797732066,6.14274283739493,5.8202752701995,5.97093634667605,112364.78854334,0.0,1.0
2004-02-23,22.02,22.83,21.61,22.1,13275,5.8202752701995,6.03437258940302,5.71190502220759,5.84142068444182,50223.6554852809,0.0,1.0
2004-02-24,21.5286,21.92,21.08,21.59,12881,5.69038956321603,5.79384350239659,5.5718166528522,5.70661866864701,48733.0249571302,0.0,1.0
2004-02-25,21.82,22.0,20.92,22.0,11981,5.76741173459369,5.81498891663892,5.52952582436755,5.81498891663892,45328.0313649078,0.0,1.0
2004-02-26,21.2,22.25,20.38,21.975,102150,5.60353477421568,5.88106833614618,5.38679427823187,5.80838097468819,386466.772717247,0.0,1.0
2004-02-27,21.251,21.5,20.25,20.71,42300,5.61701497579516,5.6828300776244,5.35243298008809,5.47401911198145,160034.698834455,0.0,1.0
2004-03-01,21.68,22.0,21.16,21.79,11813,5.73040725966962,5.81498891663892,5.59296206709452,5.75948220425282,44692.4325610263,0.0,1.0
2004-03-02,21.59,21.679,21.0,21.0,13331,5.70661866864701,5.73014294199159,5.55067123860988,5.55067123860988,50435.5217532414,0.0,1.0
2004-03-03,21.35,21.67,21.12,21.12,18450,5.64318242592004,5.72776408288933,5.58238935997336,5.58238935997336,69802.3686405599,0.0,1.0
2004-03-04,21.14,21.35,21.01,21.06,13163,5.58767571353394,5.64318242592004,5.55331441539017,5.56653029929162,49799.9229493599,0.0,1.0
2004-03-05,21.16,21.17,21.01,21.04,43031,5.59296206709452,5.59560524387481,5.55331441539017,5.56124394573104,162800.310296582,0.0,1.0
2004-03-08,21.26,21.8,21.19,21.47,65250,5.61939383489743,5.76212538103311,5.60089159743539,5.67490054728352,246862.035436126,0.0,1.0
2004-03-09,21.66,21.79,21.2,21.2,10238,5.72512090610904,5.75948220425282,5.60353477421568,5.60353477421568,38733.693774637,0.0,1.0
2004-03-10,21.25,21.5,21.25,21.5,3938,5.61675065811714,5.6828300776244,5.61675065811714,5.6828300776244,14898.7386290799,0.0,1.0
2004-03-11,21.4,21.66,20.7,21.355,40838,5.65639830982149,5.72512090610904,5.47137593520116,5.64450401431019,154503.4759102,0.0,1.0
2004-03-12,21.27,21.66,20.83,21.66,54450,5.62203701167772,5.72512090610904,5.50573723334494,5.72512090610904,206002.112329457,0.0,1.0
2004-03-15,21.12,21.49,20.8,21.02,7538,5.58238935997336,5.68018690084411,5.49780770300407,5.55595759217046,28518.7129979697,0.0,1.0
2004-03-16,21.05,21.05,20.33,21.02,15356,5.56388712251133,5.56388712251133,5.37357839433042,5.55595759217046,58096.7573357419,0.0,1.0
2004-03-17,21.0,21.2,20.805,21.2,14963,5.55067123860988,5.60353477421568,5.49912929139421,5.60353477421568,56609.9101338047,0.0,1.0
2004-03-18,20.46,20.95,20.41,20.95,35775,5.40793969247419,5.53745535470842,5.39472380857274,5.53745535470842,135348.495290842,0.0,1.0
2004-03-19,20.1,20.73,19.82,20.5,22275,5.31278532838374,5.47930546554203,5.23877637853561,5.41851239959535,84273.5914075053,0.0,1.0
2004-03-22,18.87,20.18,18.78,19.8,13950,4.98767458440802,5.33393074262606,4.9638859933854,5.23349002497503,52777.4006794477,0.0,1.0
2004-03-23,19.05,19.47,18.72,19.02,10181,5.03525176645324,5.14626519122544,4.94802693270366,5.02732223611237,38518.044180463,0.0,1.0
2004-03-24,18.43,19.15,18.0,18.88,38700,4.87137480607524,5.06168353425615,4.75771820452275,4.99031776118831,146414.724465565,0.0,1.0
2004-03-25,18.43,18.65,18.15,18.25,76838,4.87137480607524,4.92952469524163,4.79736585622711,4.82379762403001,290703.219599097,0.0,1.0
2004-03-26,18.35,18.749,17.7,18.59,61650,4.85022939183292,4.9556921453665,4.67842290111404,4.91366563455988,233242.061067237,0.0,1.0
2004-03-29,18.84,18.86,17.9,17.9,21656,4.97974505406714,4.98503140762773,4.73128643671985,4.73128643671985,81931.7124812991,0.0,1.0
2004-03-30,19.71,19.93,18.55,18.8299,60750,5.20970143395241,5.2678513231188,4.90309292743872,4.97707544551905,229837.067475015,0.0,1.0
2004-03-31,20.04,20.44,19.45,19.64,35775,5.29692626770199,5.40265333891361,5.14097883766486,5.19119919649038,135348.495290842,0.0,1.0
2004-04-01,20.18,20.31,19.69,19.92,25200,5.33393074262606,5.36829204076984,5.20441508039183,5.26520814633851,95339.8205822282,0.0,1.0
2004-04-02,20.23,20.43,19.96,20.01,9000,5.34714662652751,5.40001016213332,5.27578085345967,5.28899673736112,34049.9359222244,0.0,1.0
2004-04-05,20.96,20.98,20.46,20.469,13613,5.54009853148871,5.54538488504929,5.40793969247419,5.41031855157645,51502.4197454712,0.0,1.0
2004-04-06,21.48,21.59,20.56,20.56,29475,5.67754372406382,5.70661866864701,5.4343714602771,5.4343714602771,111513.540145285,0.0,1.0
2004-04-07,21.28,21.7,21.0,21.0,18450,5.62468018845801,5.7356936132302,5.55067123860988,5.55067123860988,69802.3686405599,0.0,1.0
2004-04-08,21.98,22.1,21.0,21.38,52763,5.80970256307834,5.84142068444182,5.55067123860988,5.65111195626091,199619.641007147,0.0,1.0
2004-04-12,22.31,22.82,21.76,21.76,23456,5.89692739682792,6.03172941262273,5.75155267391195,5.75155267391195,88741.6996657439,0.0,1.0
2004-04-13,22.41,22.69,22.06,22.06,9000,5.92335916463082,5.99736811447896,5.83084797732066,5.83084797732066,34049.9359222244,0.0,1.0
2004-04-14,22.56,22.92,22.19,22.48,13781,5.96300681633518,6.05816118042564,5.86520927546444,5.94186140209286,52138.0185493527,0.0,1.0
2004-04-15,21.95,22.54,21.95,22.29,5175,5.80177303273746,5.9577204627746,5.80177303273746,5.89164104326734,19578.713155279,0.0,1.0
2004-04-16,22.24,22.53,21.46,22.53,18900,5.87842515936589,5.95507728599431,5.67225737050323,5.95507728599431,71504.8654366711,0.0,1.0
2004-04-19,22.02,22.1,21.31,21.31,4275,5.8202752701995,5.84142068444182,5.63260971879888,5.63260971879888,16173.7195630566,0.0,1.0
2004-04-20,22.2,22.7,20.9,20.9,11081,5.86785245224473,6.00001129125925,5.52423947080697,5.52423947080697,41923.0377726853,0.0,1.0
2004-04-21,22.17,22.44,21.91,21.92,5456,5.85992292190385,5.9312886949717,5.7912003256163,5.79384350239659,20641.8278212951,0.0,1.0
2004-04-22,21.95,22.0,21.75,21.97,41850,5.80177303273746,5.81498891663892,5.74890949713166,5.80705938629804,158332.202038343,0.0,1.0
2004-04-23,21.95,22.0,21.3,21.99,14175,5.80177303273746,5.81498891663892,5.62996654201859,5.81234573985863,53628.6490775034,0.0,1.0
2004-04-26,21.01,22.2,20.85,22.0,19350,5.55331441539017,5.86785245224473,5.51102358690552,5.81498891663892,73207.3622327823,0.0,1.0
2004-04-27,21.98,22.02,21.51,21.82,16313,5.80970256307834,5.8202752701995,5.68547325440469,5.76741173459369,61717.4005221384,0.0,1.0
2004-04-28,21.0,21.68,20.89,20.89,18113,5.58238935997336,5.76315244401059,5.55314827284969,5.55314827284969,68138.0275491596,0.12,1.0
2004-04-29,20.88,21.58,20.88,21.58,8831,5.55048999220208,5.73656963753453,5.55048999220208,5.73656963753453,33220.7211001285,0.0,1.0
2004-04-30,20.75,20.94,20.38,20.91,16763,5.5159323437832,5.56643967608772,5.41757595982177,5.5584648341449,63059.5569925778,0.0,1.0
2004-05-03,21.0,21.7,20.5,21.7,4838,5.58238935997336,5.76846900530581,5.44947532759304,5.76846900530581,18199.7337427723,0.0,1.0
2004-05-04,20.5,20.92,20.45,20.92,6131,5.44947532759304,5.56112311479251,5.43618392435501,5.56112311479251,23063.779986965,0.0,1.0
2004-05-05,20.55,20.84,20.17,20.53,4163,5.46276673083107,5.53985686961166,5.36175206622203,5.45745016953586,15660.4984644814,0.0,1.0
2004-05-06,20.8,20.84,20.01,20.16,3375,5.52922374702123,5.53985686961166,5.31921957586033,5.35909378557443,12696.1763914544,0.0,1.0
2004-05-07,20.4,20.59,19.75,20.295,8381,5.42289252111698,5.4733998534215,5.25010427902257,5.39498057431711,31527.8975812679,0.0,1.0
2004-05-10,20.17,20.5,20.03,20.235,7256,5.36175206622203,5.44947532759304,5.32453613715554,5.37903089043147,27295.8387841165,0.0,1.0
2004-05-11,19.55,21.0,19.49,21.0,12431,5.19693866607044,5.58238935997336,5.1809889821848,5.58238935997336,46763.3092510132,0.0,1.0
2004-05-12,19.5,20.88,19.14,20.88,17438,5.18364726283241,5.55048999220208,5.08794915951858,5.55048999220208,65598.7922708686,0.0,1.0
2004-05-13,19.15,19.98,19.0,19.94,6356,5.09060744016618,5.31124473391751,5.05073323045209,5.30061161132709,23910.1917463953,0.0,1.0
2004-05-14,18.95,19.315,18.95,19.315,6750,5.03744182721406,5.13446907085169,5.03744182721406,5.13446907085169,25392.3527829088,0.0,1.0
2004-05-17,19.34,19.73,18.63,18.955,7931,5.1411147724707,5.24478771772735,4.95237684649065,5.03877096753786,29835.0740624074,0.0,1.0
2004-05-18,19.71,19.79,19.71,19.75,563,5.23947115643214,5.26073740161299,5.23947115643214,5.25010427902257,2117.91031359669,0.0,1.0
2004-05-19,19.1,19.75,19.06,19.061,12938,5.07731603692815,5.25010427902257,5.06668291433773,5.06694874240249,48670.5570822628,0.0,1.0
2004-05-20,19.3,19.33,19.08,19.1,1575,5.13048164988028,5.1384564918231,5.07199947563294,5.07731603692815,5924.88231601205,0.0,1.0
2004-05-21,19.99,20.0,19.7,19.7,2363,5.31390301456512,5.31656129521272,5.23681287578453,5.23681287578453,8889.20438903903,0.0,1.0
2004-05-24,20.99,21.05,19.76,19.76,7931,5.57973107932575,5.59568076321139,5.25276255967017,5.25276255967017,29835.0740624074,0.0,1.0
2004-05-25,20.8,21.0,20.0,21.0,16200,5.52922374702123,5.58238935997336,5.31656129521272,5.58238935997336,60941.6466789811,0.0,1.0
2004-05-26,20.96,20.99,20.26,20.51,13838,5.57175623738294,5.57973107932575,5.38567659205049,5.45213360824065,52056.2041199839,0.0,1.0
2004-05-27,20.34,20.97,20.34,20.97,21375,5.40694283723134,5.57441451803054,5.40694283723134,5.57441451803054,80409.1171458779,0.0,1.0
2004-05-28,20.69,20.99,20.29,20.57,18956,5.49998265989756,5.57973107932575,5.39365143399331,5.46808329212629,71309.2502744918,0.0,1.0
2004-06-01,20.75,21.09,20.41,20.55,6863,5.5159323437832,5.60631388580182,5.42555080176459,5.46276673083107,25817.4395776449,0.0,1.0
2004-06-02,20.45,21.13,20.45,21.13,4781,5.43618392435501,5.61694700839224,5.43618392435501,5.61694700839224,17985.3094303833,0.0,1.0
2004-06-03,20.7,20.8,20.07,20.72,2531,5.50264094054517,5.52922374702123,5.33516925974597,5.50795750184038,9521.19183608032,0.0,1.0
2004-06-04,20.88,20.95,20.25,20.25,9113,5.55048999220208,5.56909795673533,5.38301831140288,5.38301831140288,34281.5571719479,0.0,1.0
2004-06-07,20.92,20.93,20.31,20.595,8550,5.56112311479251,5.56378139544012,5.39896799528852,5.4747289937453,32163.6468583511,0.0,1.0
2004-06-08,20.841,20.95,20.2,20.2,6638,5.54012269767642,5.56909795673533,5.36972690816485,5.36972690816485,24971.0278182146,0.0,1.0
2004-06-09,20.55,20.85,20.55,20.85,2700,5.46276673083107,5.54251515025927,5.46276673083107,5.54251515025927,10156.9411131635,0.0,1.0
2004-06-10,20.5,20.5,20.13,20.23,8156,5.44947532759304,5.44947532759304,5.35111894363161,5.37770175010767,30681.4858218377,0.0,1.0
2004-06-14,21.04,21.05,20.44,20.775,17381,5.59302248256379,5.59568076321139,5.43352564370741,5.52257804540222,65384.3679584796,0.0,1.0
2004-06-15,21.15,21.15,20.95,21.04,9731,5.62226356968746,5.62226356968746,5.56909795673533,5.59302248256379,36606.3681378497,0.0,1.0
2004-06-16,20.76,21.25,20.5,21.13,10913,5.51859062443081,5.64884637616352,5.44947532759304,5.61694700839224,41052.8512473902,0.0,1.0
2004-06-17,20.54,21.14,20.54,21.14,12713,5.46010845018347,5.61960528903985,5.46010845018347,5.61960528903985,47824.1453228325,0.0,1.0
2004-06-18,21.0,21.0,20.38,20.61,50175,5.58238935997336,5.58238935997336,5.41757595982177,5.47871641471671,188749.822352955,0.0,1.0
2004-06-21,20.56,21.15,20.56,20.99,37913,5.46542501147868,5.62226356968746,5.46542501147868,5.57973107932575,142622.262379025,0.0,1.0
2004-06-22,21.68,21.68,20.3,20.42,37575,5.76315244401059,5.76315244401059,5.39630971464092,5.42820908241219,141350.763824859,0.0,1.0
2004-06-23,21.08,21.8,20.97,21.7,14963,5.60365560515421,5.79505181178187,5.57441451803054,5.76846900530581,56288.2629171355,0.0,1.0
2004-06-24,21.275,21.91,20.99,21.24,11363,5.65549207778253,5.82429289890554,5.57973107932575,5.64618809551591,42745.6747662508,0.0,1.0
2004-06-25,16.55,21.17,16.55,20.28,53156,4.39945447178853,5.62758013098267,4.39945447178853,5.3909931533457,199963.837707896,0.0,1.0
2004-06-28,20.9,21.0,20.02,20.35,10631,5.5558065534973,5.58238935997336,5.32187785650794,5.40960111787895,39992.0151755709,0.0,1.0
2004-06-29,20.1,20.88,20.03,20.03,11081,5.34314410168879,5.55048999220208,5.32453613715554,5.32453613715554,41684.8386944314,0.0,1.0
2004-06-30,20.01,20.51,19.32,20.51,20700,5.31921957586033,5.45213360824065,5.13579821117549,5.45213360824065,77869.881867587,0.0,1.0
2004-07-01,21.0,21.03,20.61,20.95,19181,5.58238935997336,5.59036420191618,5.47871641471671,5.56909795673533,72155.662033922,0.0,1.0
2004-07-02,20.11,21.0,19.77,20.37,16763,5.34580238233639,5.58238935997336,5.25542084031778,5.41491767917416,63059.5569925778,0.0,1.0
2004-07-06,19.76,20.32,19.56,20.32,7256,5.25276255967017,5.40162627593613,5.19959694671804,5.40162627593613,27295.8387841165,0.0,1.0
2004-07-07,20.25,20.26,20.01,20.01,4838,5.38301831140288,5.38567659205049,5.31921957586033,5.31921957586033,18199.7337427723,0.0,1.0
2004-07-08,19.56,20.49,19.56,20.31,8438,5.19959694671804,5.44681704694544,5.19959694671804,5.39896799528852,31742.321893657,0.0,1.0
2004-07-09,20.47,20.47,19.65,19.65,3656,5.44150048565022,5.44150048565022,5.2235214725465,5.2235214725465,13753.2506332318,0.0,1.0
2004-07-12,19.8,20.01,19.6,19.62,3600,5.2633956822606,5.31921957586033,5.21023006930847,5.21554663060368,13542.5881508847,0.0,1.0
2004-07-13,20.11,20.24,19.86,20.07,2363,5.34580238233639,5.38036003075528,5.27934536614624,5.33516925974597,8889.20438903904,0.0,1.0
2004-07-14,20.35,20.36,19.86,20.1,4950,5.40960111787895,5.41225939852655,5.27934536614624,5.34314410168879,18621.0587074664,0.0,1.0
2004-07-15,20.23,20.64,19.9185,19.9185,5400,5.37770175010767,5.48669125665953,5.29489630793473,5.29489630793473,20313.882226327,0.0,1.0
2004-07-16,19.77,20.16,19.754,20.0,5231,5.25542084031778,5.35909378557443,5.25116759128161,5.31656129521272,19678.1329492438,0.0,1.0
2004-07-19,19.79,20.03,19.6199,19.78,18281,5.26073740161299,5.32453613715554,5.21552004779721,5.25807912096538,68770.0149962008,0.0,1.0
2004-07-20,19.92,20.01,19.82,19.83,9281,5.29529505003187,5.31921957586033,5.26871224355581,5.27137052420342,34913.5446189891,0.0,1.0
2004-07-21,20.1,20.25,19.844,20.1,12431,5.34314410168879,5.38301831140288,5.27509211711007,5.34314410168879,46763.3092510132,0.0,1.0
2004-07-22,20.34,20.39,19.91,20.015,7875,5.40694283723134,5.42023424046937,5.29263676938427,5.32054871618413,29624.4115800603,0.0,1.0
2004-07-23,20.25,20.3,20.2,20.25,11475,5.38301831140288,5.39630971464092,5.36972690816485,5.38301831140288,43166.999730945,0.0,1.0
2004-07-26,20.24,20.24,19.91,19.91,20813,5.38036003075528,5.38036003075528,5.29263676938427,5.29263676938427,78294.968662323,0.0,1.0
2004-07-27,20.88,20.98,19.84,20.39,6413,5.55048999220208,5.57707279867815,5.27402880485102,5.42023424046937,24124.6160587843,0.0,1.0
2004-07-28,20.98,20.98,20.01,20.23,3713,5.57707279867815,5.57707279867815,5.31921957586033,5.37770175010767,13967.6749456208,0.0,1.0
2004-07-29,20.36,21.0,20.25,20.605,11081,5.44415876629783,5.6152914583622,5.41474533484927,5.50967049997872,41440.5915927063,0.12,1.0
2004-07-30,21.0,21.02,20.52,20.71,8213,5.6152914583622,5.62063935498921,5.48694193931392,5.53774695727053,30714.8794107839,0.0,1.0
2004-08-02,20.88,21.29,20.02,20.61,4950,5.58320407860013,5.69283595945387,5.35324452363863,5.51100747413548,18511.9509416024,0.0,1.0
2004-08-03,20.25,20.94,20.25,20.34,11756,5.41474533484927,5.59924776848117,5.41474533484927,5.43881086967082,43964.9485392884,0.0,1.0
2004-08-04,20.47,20.94,20.04,20.16,24356,5.47357219774639,5.59924776848117,5.35859242026564,5.39067980002771,91086.2782088218,0.0,1.0
2004-08-05,20.06,20.81,20.06,20.15,11700,5.36394031689266,5.56448644040559,5.36394031689266,5.38800585171421,43755.5204074238,0.0,1.0
2004-08-06,19.9,20.41,19.48,20.06,26775,5.32115714387656,5.45752850786536,5.20885131470932,5.36394031689266,100132.825547758,0.0,1.0
2004-08-09,19.58,20.4,19.55,20.31,7200,5.23559079784438,5.45485455955185,5.22756895290386,5.4307890247303,26926.4740968762,0.0,1.0
2004-08-10,20.25,20.25,19.62,19.62,9281,5.41474533484927,5.41474533484927,5.2462865910984,5.2462865910984,34708.9730684872,0.0,1.0
2004-08-11,20.8,21.26,19.7,19.89,30150,5.56181249209209,5.68481411451335,5.26767817760645,5.31848319556306,112754.610280669,0.0,1.0
2004-08-12,20.7,20.99,20.28,20.28,18900,5.53507300895703,5.6126175100487,5.42276717978978,5.42276717978978,70681.9945043,0.0,1.0
2004-08-13,20.05,21.0,20.03,20.4,23400,5.36126636857915,5.6152914583622,5.35591847195214,5.45485455955185,87511.0408148477,0.0,1.0
2004-08-16,19.79,20.45,19.79,20.2,10631,5.291743712428,5.46822430111938,5.291743712428,5.40137559328174,39757.6869616515,0.0,1.0
2004-08-17,20.19,20.57,19.99,20.14,16200,5.39870164496823,5.50031168088145,5.34522267869812,5.3853319034007,60584.5667179715,0.0,1.0
2004-08-18,19.75,20.53,19.75,20.33,6750,5.28104791917398,5.48961588762743,5.28104791917398,5.43613692135731,25243.5694658214,0.0,1.0
2004-08-19,20.42,20.42,19.82,19.82,9338,5.46020245617887,5.46020245617887,5.29976555736852,5.29976555736852,34922.1409884208,0.0,1.0
2004-08-20,20.45,20.49,19.85,20.4,4781,5.46822430111938,5.47892009437341,5.30778740230904,5.45485455955185,17879.9267579396,0.0,1.0
2004-08-23,20.06,20.5,19.96,20.5,7481,5.36394031689266,5.48159404268691,5.3372008337576,5.48159404268691,27977.3545442681,0.0,1.0
2004-08-24,19.7,20.5,19.48,20.48,12150,5.26767817760645,5.48159404268691,5.20885131470932,5.4762461460599,45438.4250384786,0.0,1.0
2004-08-25,19.66,19.8,19.5,19.5,18000,5.25698238435242,5.29441766074151,5.21419921133633,5.21419921133633,67316.1852421905,0.0,1.0
2004-08-26,18.8,19.5,18.75,19.5,15581,5.02702282939092,5.21419921133633,5.0136530878234,5.21419921133633,58269.6379032539,0.0,1.0
2004-08-27,19.0,19.35,18.81,19.11,3150,5.08050179566104,5.17408998663374,5.02969677770443,5.1099152271096,11780.3324173833,0.0,1.0
2004-08-30,19.25,19.25,18.8,19.25,15863,5.14735050349869,5.14735050349869,5.02702282939092,5.14735050349869,59324.2581387148,0.0,1.0
2004-08-31,19.71,19.71,18.76,18.76,9450,5.27035212591995,5.27035212591995,5.0163270361369,5.0163270361369,35340.99725215,0.0,1.0
2004-09-01,19.25,20.19,18.99,19.72,36563,5.14735050349869,5.39870164496823,5.07782784734753,5.27302607423346,136737.871167234,0.0,1.0
2004-09-02,18.85,19.76,18.8,19.76,9675,5.04039257095845,5.28372186748748,5.02702282939092,5.28372186748748,36182.4495676774,0.0,1.0
2004-09-03,18.6,18.99,18.46,18.98,21938,4.97354386312081,5.07782784734753,4.93610858673173,5.07515389903403,82043.4706579541,0.0,1.0
2004-09-07,18.7,19.01,18.65,19.01,2981,5.00028334625587,5.08317574397455,4.98691360468834,5.08317574397455,11148.3082337205,0.0,1.0
2004-09-08,18.6,19.0,18.6,18.99,12263,4.97354386312081,5.08050179566104,4.97354386312081,5.07782784734753,45861.0210902768,0.0,1.0
2004-09-09,19.0,19.0,18.8,18.98,13163,5.08050179566104,5.08050179566104,5.02702282939092,5.07515389903403,49226.8303523863,0.0,1.0
2004-09-10,19.01,19.19,18.98,19.01,10856,5.08317574397455,5.13130681361765,5.07515389903403,5.08317574397455,40599.1392771789,0.0,1.0
2004-09-13,19.05,19.1,18.95,19.09,2813,5.09387153722857,5.1072412787961,5.06713205409351,5.10456733048259,10520.0238381268,0.0,1.0
2004-09-14,18.91,19.05,18.7,18.95,3263,5.05643626083949,5.09387153722857,5.00028334625587,5.06713205409351,12202.9284691815,0.0,1.0
2004-09-15,19.29,19.29,18.95,19.0,5231,5.15804629675271,5.15804629675271,5.06713205409351,5.08050179566104,19562.8313889944,0.0,1.0
2004-09-16,19.25,19.3,19.05,19.3,2363,5.14735050349869,5.16072024506621,5.09387153722857,5.16072024506621,8837.119207072,0.0,1.0
2004-09-17,19.2,19.5,18.92,19.27,19463,5.13398076193116,5.21419921133633,5.05911020915299,5.1526984001257,72787.4951871529,0.0,1.0
2004-09-20,19.25,19.5,19.07,19.4,50963,5.14735050349869,5.21419921133633,5.09921943385558,5.18745972820127,190590.819360986,0.0,1.0
2004-09-21,19.3,19.38,19.2,19.26,2700,5.16072024506621,5.18211183157426,5.13398076193116,5.15002445181219,10097.4277863286,0.0,1.0
2004-09-22,19.4,19.4,18.92,19.1,4050,5.18745972820127,5.18745972820127,5.05911020915299,5.1072412787961,15146.1416794929,0.0,1.0
2004-09-23,19.34,19.34,18.91,18.91,900,5.17141603832024,5.17141603832024,5.05643626083949,5.05643626083949,3365.80926210952,0.0,1.0
2004-09-24,19.34,19.34,19.34,19.34,0,5.17141603832024,5.17141603832024,5.17141603832024,5.17141603832024,0,0.0,1.0
2004-09-27,19.15,19.29,19.05,19.065,5063,5.12061102036363,5.15804629675271,5.09387153722857,5.09788245969883,18934.5469934006,0.0,1.0
2004-09-28,19.0,19.02,18.91,19.02,2756,5.08050179566104,5.08584969228805,5.05643626083949,5.08584969228805,10306.8559181932,0.0,1.0
2004-09-29,19.01,19.07,18.61,18.77,6075,5.08317574397455,5.09921943385558,4.97621781143431,5.01900098445041,22719.2125192393,0.0,1.0
2004-09-30,19.2,19.29,18.81,18.81,67163,5.13398076193116,5.15804629675271,5.02969677770443,5.02969677770443,251175.386078958,0.0,1.0
2004-10-01,19.1,19.2,18.87,19.01,105863,5.1072412787961,5.13398076193116,5.04574046758547,5.08317574397455,395905.184349667,0.0,1.0
2004-10-04,19.06,19.74,19.06,19.1,11700,5.09654548554207,5.27837397086047,5.09654548554207,5.1072412787961,43755.5204074239,0.0,1.0
2004-10-05,19.08,19.29,18.98,19.01,956,5.10189338216909,5.15804629675271,5.07515389903403,5.08317574397455,3575.23739397411,0.0,1.0
2004-10-06,19.2,19.2,19.06,19.1,4331,5.13398076193116,5.13398076193116,5.09654548554207,5.1072412787961,16197.0221268848,0.0,1.0
2004-10-07,18.88,19.014,18.68,18.99,8775,5.04841441589897,5.08424532329995,4.99493544962885,5.07782784734753,32816.6403055679,0.0,1.0
2004-10-08,19.05,19.07,18.92,19.0,21656,5.09387153722857,5.09921943385558,5.05911020915299,5.08050179566104,80988.8504224932,0.0,1.0
2004-10-11,19.25,19.25,18.85,18.85,16931,5.14735050349869,5.14735050349869,5.04039257095845,5.04039257095845,63318.3517964181,0.0,1.0
2004-10-12,19.35,19.4,19.15,19.25,13050,5.17408998663374,5.18745972820127,5.12061102036363,5.14735050349869,48804.2343005881,0.0,1.0
2004-10-13,19.39,19.45,19.04,19.37,1181,5.18478577988777,5.2008294697688,5.09119758891506,5.17943788326076,4416.6897095015,0.0,1.0
2004-10-14,18.95,19.175,18.79,19.175,4163,5.06713205409351,5.12729589114739,5.02434888107742,5.12729589114739,15568.7377312911,0.0,1.0
2004-10-15,18.86,18.98,18.79,18.83,3150,5.04306651927196,5.07515389903403,5.02434888107742,5.03504467433144,11780.3324173833,0.0,1.0
2004-10-18,18.8,18.9,18.77,18.9,5175,5.02702282939092,5.05376231252598,5.01900098445041,5.05376231252598,19353.4032571298,0.0,1.0
2004-10-19,18.83,18.83,18.7,18.8,2475,5.03504467433144,5.03504467433144,5.00028334625587,5.02702282939092,9255.9754708012,0.0,1.0
2004-10-20,18.98,18.98,18.7,18.885,5681,5.07515389903403,5.07515389903403,5.00028334625587,5.04975139005572,21245.7360200491,0.0,1.0
2004-10-21,19.4,19.4,18.7,18.84,12150,5.18745972820127,5.18745972820127,5.00028334625587,5.03771862264495,45438.4250384786,0.0,1.0
2004-10-22,19.49,19.72,19.3,19.37,10856,5.21152526302282,5.27302607423346,5.16072024506621,5.17943788326076,40599.1392771789,0.0,1.0
2004-10-25,19.58,19.78,19.11,19.45,11081,5.23559079784438,5.28906976411449,5.1099152271096,5.2008294697688,41440.5915927062,0.0,1.0
2004-10-26,20.76,20.76,19.3,19.63,36056,5.55111669883806,5.55111669883806,5.16072024506621,5.24896053941191,134841.798616246,0.0,1.0
2004-10-27,22.71,22.71,20.81,20.81,77231,6.0725366199717,6.0725366199717,5.56448644040559,5.56448644040559,288827.572357756,0.0,1.0
2004-10-28,21.65,22.75,21.47,22.75,18956,5.82118547850215,6.11695009865699,5.77278763156772,6.11695009865699,70500.6568706001,0.12,1.0
2004-10-29,21.58,21.75,21.32,21.32,10856,5.80236409358321,5.8480731712435,5.7324560924557,5.7324560924557,40375.349809413,0.0,1.0
2004-11-01,21.23,21.75,21.2,21.75,6413,5.70825716898848,5.8480731712435,5.70019086116608,5.8480731712435,23851.0610102953,0.0,1.0
2004-11-02,20.31,21.44,20.31,21.44,5681,5.46089039576807,5.76472132374532,5.46089039576807,5.76472132374532,21128.6258536547,0.0,1.0
2004-11-03,20.47,21.13,20.47,20.79,3150,5.50391070415423,5.68136947624713,5.50391070415423,5.58995132092655,11715.3971904616,0.0,1.0
2004-11-04,20.67,20.85,20.15,20.29,12263,5.55768608963693,5.60608393657136,5.41787008738191,5.4555128572198,45608.2272211526,0.0,1.0
2004-11-05,20.8,20.98,20.46,20.69,5850,5.59264009020068,5.64103793713511,5.50122193488009,5.5630636281852,21757.1662108573,0.0,1.0
2004-11-08,20.8,21.09,20.6,20.79,5175,5.59264009020068,5.67061439915059,5.53886470471798,5.58995132092655,19246.7239557584,0.0,1.0
2004-11-09,20.0,20.8,19.651,20.8,12150,5.37753854826988,5.59264009020068,5.28370050060258,5.59264009020068,45187.9605917805,0.0,1.0
2004-11-10,20.2,20.52,19.85,19.99,7763,5.43131393375258,5.5173545505249,5.33720700915786,5.37484977899575,28871.9455204932,0.0,1.0
2004-11-11,20.83,21.07,20.51,20.79,9113,5.60070639802309,5.66523686060232,5.51466578125077,5.58995132092655,33892.830030691,0.0,1.0
2004-11-12,21.5,22.0,20.5,20.99,21600,5.78085393939013,5.91529240309687,5.51197701197663,5.64372670640924,80334.1521631653,0.0,1.0
2004-11-15,21.5,21.75,20.91,21.75,29363,5.78085393939013,5.8480731712435,5.62221655221617,5.8480731712435,109206.097683658,0.0,1.0
2004-11-16,21.27,21.69,21.27,21.5,3038,5.71901224608502,5.83194055559869,5.71901224608502,5.78085393939013,11298.8497348008,0.0,1.0
2004-11-17,21.449,21.5,20.75,21.46,2138,5.76714121609204,5.78085393939013,5.57919624383001,5.77009886229359,7951.59339466886,0.0,1.0
2004-11-18,20.65,20.98,20.49,20.57,10013,5.55230855108866,5.64103793713511,5.5092882427025,5.53079839689558,37240.0863708228,0.0,1.0
2004-11-19,21.03,21.46,20.55,20.65,5231,5.65448178350578,5.77009886229359,5.52542085834731,5.55230855108866,19454.9976835888,0.0,1.0
2004-11-22,21.5,21.5,21.02,21.02,3150,5.78085393939013,5.78085393939013,5.65179301423165,5.65179301423165,11715.3971904616,0.0,1.0
2004-11-23,21.6,21.6,21.351,21.5,7538,5.80774163213148,5.80774163213148,5.74079127720552,5.78085393939013,28035.1314354602,0.0,1.0
2004-11-24,21.5,21.7,21.4,21.6,10181,5.78085393939013,5.83462932487283,5.75396624664878,5.80774163213148,37864.9075543141,0.0,1.0
2004-11-26,21.5169,21.65,21.5,21.65,20700,5.78539795946342,5.82118547850215,5.78085393939013,5.82118547850215,76986.8958230333,0.0,1.0
2004-11-29,21.17,21.55,20.82,21.31,17381,5.69212455334367,5.7942977857608,5.59801762874895,5.72976732318156,64642.9582753693,0.0,1.0
2004-11-30,21.5,21.5,21.49,21.5,900,5.78085393939013,5.78085393939013,5.77816517011599,5.78085393939013,3347.25634013189,0.0,1.0
2004-12-01,21.36,21.85,21.36,21.84,28350,5.74321116955224,5.87496086398485,5.74321116955224,5.87227209471071,105438.574714154,0.0,1.0
2004-12-02,22.16,22.16,21.3,21.31,34200,5.95831271148303,5.95831271148303,5.72707855390743,5.72976732318156,127195.740925012,0.0,1.0
2004-12-03,22.28,22.28,22.01,22.08,7650,5.99057794277265,5.99057794277265,5.91798117237101,5.93680255728995,28451.6788911211,0.0,1.0
2004-12-06,22.17,22.3,22.13,22.13,8550,5.96100148075717,5.99595548132092,5.95024640366063,5.95024640366063,31798.9352312529,0.0,1.0
2004-12-07,21.11,22.07,21.11,22.0,5513,5.67599193769886,5.93411378801582,5.67599193769886,5.91529240309687,20503.8046701635,0.0,1.0
2004-12-08,21.2,21.2,20.07,21.0,54563,5.70019086116608,5.70019086116608,5.39635993318883,5.64641547568338,202929.275207351,0.0,1.0
2004-12-09,21.08,21.08,20.61,20.9,7481,5.66792562987646,5.66792562987646,5.54155347399212,5.61952778294203,27823.1385339185,0.0,1.0
2004-12-10,21.71,21.83,21.04,21.1,10800,5.83731809414696,5.86958332543658,5.65717055277992,5.67330316842473,40167.0760815827,0.0,1.0
2004-12-13,21.76,21.86,21.24,21.81,10350,5.85076194051764,5.87764963325898,5.71094593826262,5.86420578688831,38493.4479115167,0.0,1.0
2004-12-14,21.46,22.19,21.45,21.62,17100,5.77009886229359,5.96637901930544,5.76741009301945,5.81311917067975,63597.8704625058,0.0,1.0
2004-12-15,21.26,21.45,21.211,21.211,6863,5.71632347681089,5.76741009301945,5.70314850736763,5.70314850736763,25524.6891803613,0.0,1.0
2004-12-16,21.58,21.58,21.07,21.31,14850,5.80236409358321,5.80236409358321,5.66523686060232,5.72976732318156,55229.7296121761,0.0,1.0
2004-12-17,21.35,21.55,20.36,21.26,52256,5.7405224002781,5.7942977857608,5.47433424213874,5.71632347681089,194349.14145548,0.0,1.0
2004-12-20,21.4,21.41,20.85,20.85,20756,5.75396624664878,5.75665501592291,5.60608393657136,5.60608393657136,77195.1695508638,0.0,1.0
2004-12-21,21.73,21.73,21.13,21.45,13556,5.84269563269523,5.84269563269523,5.68136947624713,5.76741009301945,50417.1188298087,0.0,1.0
2004-12-22,22.45,22.52,21.71,21.85,13556,6.03628702043295,6.05510840535189,5.83731809414696,5.87496086398485,50417.1188298087,0.0,1.0
2004-12-23,23.79,23.79,22.6,22.6,14513,6.39658210316703,6.39658210316703,6.07661855954497,6.07661855954497,53976.3680714823,0.0,1.0
2004-12-27,23.68,23.94,23.361,23.85,9956,6.36700564115154,6.43691364227905,6.28123390130664,6.41271471881184,37028.0934692812,0.0,1.0
2004-12-28,24.15,24.15,23.696,23.75,1350,6.49337779703589,6.49337779703589,6.37130767199016,6.38582702607049,5020.88451019783,0.0,1.0
2004-12-29,23.42,24.6,23.34,23.84,16763,6.29709764002404,6.61437241437196,6.27558748583096,6.4100259495377,62344.508921812,0.0,1.0
2004-12-30,23.02,23.5,23.02,23.5,7875,6.18954686905864,6.31860779421712,6.18954686905864,6.31860779421712,29288.492976154,0.0,1.0
2004-12-31,22.93,23.4,22.93,23.08,10350,6.16534794559142,6.29172010147577,6.16534794559142,6.20567948470345,38493.4479115167,0.0,1.0
2005-01-03,23.23,23.58,22.76,22.84,4950,6.24601102381547,6.34011794841019,6.11963886793113,6.14114902212421,18409.9098707254,0.0,1.0
2005-01-04,22.22,23.63,22.22,23.63,6638,5.97444532712784,6.35356179478087,5.97444532712784,6.35356179478087,24687.8750953283,0.0,1.0
2005-01-05,21.98,22.25,21.95,22.2,24975,5.9099148645486,5.98251163495025,5.9018485567262,5.96906778857957,92886.3634386599,0.0,1.0
2005-01-06,21.4,21.89,21.4,21.86,40050,5.75396624664878,5.88571594108139,5.75396624664878,5.87764963325898,148952.907135869,0.0,1.0
2005-01-07,20.86,21.59,20.66,21.29,34931,5.60877270584549,5.80505286285734,5.55499732036279,5.72438978463329,129914.456907941,0.0,1.0
2005-01-10,21.31,21.34,20.85,20.85,5175,5.72976732318156,5.73783363100397,5.60608393657136,5.60608393657136,19246.7239557584,0.0,1.0
2005-01-11,21.43,21.43,20.94,20.96,9056,5.76203255447118,5.76203255447118,5.63028286003857,5.63566039858684,33680.8371291493,0.0,1.0
2005-01-12,21.51,21.53,21.14,21.14,5850,5.78354270866426,5.78892024721253,5.68405824552127,5.68405824552127,21757.1662108573,0.0,1.0
2005-01-13,21.15,21.42,20.96,21.42,24975,5.6867470147954,5.75934378519705,5.63566039858684,5.75934378519705,92886.3634386599,0.0,1.0
2005-01-14,22.0,22.0,21.0,21.12,11250,5.91529240309687,5.91529240309687,5.64641547568338,5.678680706973,41840.7042516486,0.0,1.0
2005-01-18,22.35,22.35,21.61,21.61,2475,6.0093993276916,6.0093993276916,5.81043040140561,5.81043040140561,9204.95493536269,0.0,1.0
2005-01-19,21.55,22.44,21.46,22.36,18563,5.7942977857608,6.03359825115881,5.77009886229359,6.01208809696573,69039.0216020758,0.0,1.0
2005-01-20,21.77,22.0,21.55,21.55,8438,5.85345070979177,5.91529240309687,5.7942977857608,5.7942977857608,31382.3877755921,0.0,1.0
2005-01-21,21.41,21.83,21.35,21.83,7481,5.75665501592291,5.86958332543658,5.7405224002781,5.86958332543658,27823.1385339185,0.0,1.0
2005-01-24,21.46,21.82,21.33,21.82,7481,5.77009886229359,5.86689455616245,5.73514486172983,5.86689455616245,27823.1385339185,0.0,1.0
2005-01-25,21.22,21.9,21.22,21.9,5738,5.70556839971435,5.88840471035552,5.70556839971435,5.88840471035552,21340.6187551964,0.0,1.0
2005-01-26,21.3,21.55,21.28,21.3,2363,5.72707855390743,5.7942977857608,5.72170101535916,5.72707855390743,8788.40747970183,0.0,1.0
2005-01-27,20.95,21.3,20.95,21.3,14850,5.6329716293127,5.72707855390743,5.6329716293127,5.72707855390743,55229.7296121762,0.0,1.0
2005-01-28,21.17,21.35,20.95,21.34,6750,5.72438978463329,5.77306196985927,5.66490155824598,5.77035795956894,24962.9227526745,0.12,1.0
2005-01-31,21.75,21.76,21.06,21.57,6356,5.88122238147256,5.88392639176289,5.69464567143964,5.83255019624658,23505.827706074,0.0,1.0
2005-02-01,21.71,21.8,21.71,21.8,32063,5.87040634031123,5.89474243292422,5.87040634031123,5.89474243292422,118575.732180593,0.0,1.0
2005-02-02,21.71,21.78,21.53,21.73,7200,5.87040634031123,5.88933441234356,5.82173415508525,5.8758143608919,26627.1176028528,0.0,1.0
2005-02-03,22.09,22.09,21.63,21.73,31950,5.97315873134386,5.97315873134386,5.84877425798858,5.8758143608919,118157.834362659,0.0,1.0
2005-02-04,22.72,22.81,22.1,22.1,3938,6.14351137963479,6.16784747224778,5.97586274163419,5.97586274163419,14563.5540444492,0.0,1.0
2005-02-07,22.78,23.15,22.76,23.0,11531,6.15973544137678,6.25978382211907,6.15432742079612,6.21922366776409,42644.0684831244,0.0,1.0
2005-02-08,23.37,23.37,22.57,23.33,4556,6.31927204850638,6.31927204850638,6.1029512252798,6.30845600734505,16849.0483053608,0.0,1.0
2005-02-09,22.42,23.24,22.39,23.24,2363,6.06239107092482,6.28411991473206,6.05427904005382,6.28411991473206,8738.87206882517,0.0,1.0
2005-02-10,23.9743,24.19,22.35,23.24,26550,6.48267539035116,6.54100089231362,6.0434629988925,6.28411991473206,98187.4961605197,0.0,1.0
2005-02-11,24.84,24.94,23.52,24.18,21656,6.71676156118522,6.74380166408854,6.35983220286136,6.53829688202329,80088.4526121361,0.0,1.0
2005-02-14,26.54,26.75,24.59,26.021,37856,7.17644331054169,7.23322752663867,6.64916130392691,7.03610517647345,139999.467218555,0.0,1.0
2005-02-15,26.77,26.77,26.04,26.29,29756,7.23863554721933,7.23863554721933,7.04124279602508,7.10884305328339,110043.959915346,0.0,1.0
2005-02-16,28.1,28.32,26.85,26.87,43481,7.59826891583352,7.65775714222083,7.26026762954199,7.26567565012266,160801.902845784,0.0,1.0
2005-02-17,25.95,27.79,25.91,27.17,35100,7.01690670341209,7.51444459683322,7.00609066225076,7.34679595883262,129807.198313907,0.0,1.0
2005-02-18,24.04,26.98,23.94,26.98,28575,6.50044073795864,7.29541976331631,6.47340063505532,7.29541976331631,105676.372986322,0.0,1.0
2005-02-22,23.98,24.93,23.75,24.69,30656,6.48421667621665,6.74109765379821,6.422024439539,6.67620140683023,113372.349615702,0.0,1.0
2005-02-23,23.91,24.138,23.75,24.138,11813,6.46528860418432,6.52694003880389,6.422024439539,6.52694003880389,43686.9639225695,0.0,1.0
2005-02-24,23.71,23.91,23.7,23.91,8381,6.41120839837768,6.46528860418432,6.40850438808734,6.46528860418432,30994.7045318763,0.0,1.0
2005-02-25,23.87,24.04,23.66,23.66,16650,6.45447256302299,6.50044073795864,6.39768834692601,6.39768834692601,61575.2094565971,0.0,1.0
2005-02-28,23.87,24.09,23.87,23.9,6075,6.45447256302299,6.5139607894103,6.45447256302299,6.46258459389399,22466.6304774071,0.0,1.0
2005-03-01,23.77,24.15,23.67,23.78,20531,6.42743246011967,6.53018485115229,6.40039235721635,6.43013647041,75927.9654866904,0.0,1.0
2005-03-02,23.92,24.1,23.75,23.75,22050,6.46799261447465,6.51666479970063,6.422024439539,6.422024439539,81545.5476587368,0.0,1.0
2005-03-03,23.97,24.18,23.911,24.038,31556,6.48151266592631,6.53829688202329,6.46555900521335,6.49989993590057,116700.739316059,0.0,1.0
2005-03-04,24.21,24.25,24.05,24.16,11475,6.54640891289429,6.55722495405562,6.50314474824897,6.53288886144263,42436.9686795466,0.0,1.0
2005-03-07,24.21,24.28,24.05,24.21,4500,6.54640891289429,6.56533698492661,6.50314474824897,6.54640891289429,16641.948501783,0.0,1.0
2005-03-08,24.22,24.43,24.09,24.2,16931,6.54911292318462,6.60589713928159,6.5139607894103,6.54370490260395,62614.406685264,0.0,1.0
2005-03-09,24.01,24.22,24.01,24.07,5681,6.49232870708764,6.54911292318462,6.49232870708764,6.50855276882964,21009.5354308065,0.0,1.0
2005-03-10,24.07,24.21,24.0,24.21,4163,6.50855276882964,6.54640891289429,6.48962469679731,6.54640891289429,15395.6514695384,0.0,1.0
2005-03-11,23.77,24.14,23.75,23.88,36900,6.42743246011967,6.52748084086196,6.422024439539,6.45717657331332,136463.977714621,0.0,1.0
2005-03-14,23.65,23.97,23.65,23.69,30038,6.39498433663568,6.48151266592631,6.39498433663568,6.40580037779701,111086.855354791,0.0,1.0
2005-03-15,23.86,23.86,23.61,23.83,4556,6.45176855273266,6.45176855273266,6.38416829547435,6.44365652186166,16849.0483053607,0.0,1.0
2005-03-16,23.78,24.04,23.69,23.87,4950,6.43013647041,6.50044073795864,6.40580037779701,6.45447256302299,18306.1433519613,0.0,1.0
2005-03-17,23.77,23.81,23.52,23.56,13050,6.42743246011967,6.438248501281,6.35983220286136,6.37064824402269,48261.6506551707,0.0,1.0
2005-03-18,24.05,24.45,23.51,24.01,36113,6.50314474824897,6.61130515986226,6.35712819257103,6.49232870708764,133553.485832198,0.0,1.0
2005-03-21,25.51,25.75,24.35,24.35,62438,6.89793025063747,6.96282649760545,6.58426505695894,6.58426505695894,230908.884567628,0.0,1.0
2005-03-22,24.88,26.19,24.66,25.82,34763,6.72757760234654,7.08180295038007,6.66808937595924,6.98175456963777,128560.901281663,0.0,1.0
2005-03-23,25.18,25.26,24.46,24.61,4950,6.80869791105651,6.83032999337917,6.61400917015259,6.65456932450757,18306.1433519613,0.0,1.0
2005-03-24,25.12,25.59,25.12,25.59,6581,6.79247384931452,6.91956233296013,6.79247384931452,6.91956233296013,24337.9251311631,0.0,1.0
2005-03-28,24.57,25.16,24.5,25.16,14231,6.64375328334625,6.80328989047585,6.62482521131392,6.80328989047585,52629.2375841942,0.0,1.0
2005-03-29,18.03,19.23,17.58,18.66,33131,6.50044073795862,6.93308238441178,6.33820012053869,6.72757760234653,91894.0659687624,0.0,1.33333333333333
2005-03-30,18.0,18.12,17.56,17.84,64575,6.48962469679729,6.53288886144261,6.33098942643114,6.43193914393687,179108.97075044,0.0,1.0
2005-03-31,18.17,18.19,17.66,17.66,48600,6.55091559671149,6.55812629081904,6.3670428969689,6.3670428969689,134799.782864443,0.0,1.0
2005-04-01,18.0,18.05,17.8,17.86,30000,6.48962469679729,6.50765143206617,6.41751775572177,6.43914983804443,83209.7425089153,0.0,1.0
2005-04-04,17.77,17.99,17.621,17.99,32700,6.40670171456044,6.48601934974352,6.35298204345917,6.48601934974352,90698.6193347176,0.0,1.0
2005-04-05,18.11,18.11,17.82,17.99,13575,6.52928351438883,6.52928351438883,6.42472844982932,6.48601934974352,37652.4084852842,0.0,1.0
2005-04-06,18.15,18.2,18.08,18.15,7800,6.54370490260394,6.56173163787282,6.5184674732275,6.54370490260394,21634.533052318,0.0,1.0
2005-04-07,18.1,18.25,18.05,18.14,5400,6.52567816733506,6.5797583731417,6.50765143206617,6.54009955555016,14977.7536516047,0.0,1.0
2005-04-08,17.84,18.2,17.84,18.2,16875,6.43193914393687,6.56173163787282,6.43193914393687,6.56173163787282,46805.4801612648,0.0,1.0
2005-04-11,17.69,17.98,17.69,17.98,6300,6.37785893813023,6.48241400268974,6.37785893813023,6.48241400268974,17474.0459268722,0.0,1.0
2005-04-12,17.83,17.94,17.36,17.65,20100,6.4283337968831,6.46799261447464,6.25888248535561,6.36343754991512,55750.5274809732,0.0,1.0
2005-04-13,17.6,17.96,17.57,17.96,65475,6.34541081464624,6.47520330858219,6.33459477348491,6.47520330858219,181605.263025708,0.0,1.0
2005-04-14,17.22,17.75,17.22,17.75,13350,6.20840762660274,6.39949102045289,6.20840762660274,6.39949102045289,37028.3354164673,0.0,1.0
2005-04-15,17.05,17.48,16.9,17.19,10050,6.14711672668855,6.30214665000093,6.0930365208819,6.19759158544142,27875.2637404866,0.0,1.0
2005-04-18,16.95,17.4,16.69,17.24,24900,6.11106325615078,6.27330387357072,6.0173242327526,6.2156183207103,69064.0862823997,0.0,1.0
2005-04-19,16.92,17.2,16.92,17.2,19350,6.10024721498946,6.20119693249519,6.10024721498946,6.20119693249519,53670.2839182503,0.0,1.0
2005-04-20,17.34,17.44,16.77,16.88,24975,6.25167179124806,6.28772526178582,6.04616700918281,6.08582582677435,69272.1106386719,0.0,1.0
2005-04-21,17.78,17.9,17.32,17.4,19050,6.41030706161422,6.45357122625953,6.24446109714051,6.27330387357072,52838.1864931612,0.0,1.0
2005-04-22,18.5,18.5,17.42,17.6,60000,6.66989204948611,6.66989204948611,6.28051456767827,6.34541081464624,166419.48501783,0.0,1.0
2005-04-25,18.55,18.66,18.34,18.34,12900,6.68791878475499,6.72757760234653,6.61220649662569,6.61220649662569,35780.1892788336,0.0,1.0
2005-04-26,18.61,18.65,18.36,18.44,16875,6.70955086707765,6.72397225529275,6.61941719073324,6.64825996716345,46805.4801612648,0.0,1.0
2005-04-27,18.66,18.66,18.27,18.27,5400,6.72757760234653,6.72757760234653,6.58696906724925,6.58696906724925,14977.7536516047,0.0,1.0
2005-04-28,18.5,18.57,18.37,18.51,7875,6.70594552002387,6.73131936793748,6.65882265961289,6.7095703554401,21725.124304243,0.1,1.0
2005-04-29,18.64,18.64,18.25,18.32,13200,6.75669321585108,6.75669321585108,6.61532463461814,6.64069848253175,36415.4464528263,0.0,1.0
2005-05-02,18.71,18.71,18.46,18.64,8400,6.78206706376468,6.78206706376468,6.69144617835895,6.75669321585108,23173.4659245259,0.0,1.0
2005-05-03,18.48,18.53,18.29,18.35,12150,6.69869584919141,6.71682002627256,6.62982397628306,6.65157298878043,33518.7632122606,0.0,1.0
2005-05-04,18.79,18.79,18.26,18.54,13350,6.81106574709452,6.81106574709452,6.61894947003437,6.72044486168879,36829.2583443357,0.0,1.0
2005-05-05,18.65,18.93,18.54,18.93,6600,6.76031805126731,6.86181344292172,6.72044486168879,6.86181344292172,18207.7232264132,0.0,1.0
2005-05-06,18.55,18.8,18.54,18.8,4800,6.72406969710502,6.81469058251075,6.72044486168879,6.81469058251075,13241.9805283005,0.0,1.0
2005-05-09,18.68,18.8,18.41,18.8,5850,6.771192557516,6.81469058251075,6.67332200127781,6.81469058251075,16138.6637688662,0.0,1.0
2005-05-10,18.62,18.62,18.33,18.42,4650,6.74944354501862,6.74944354501862,6.64432331794798,6.67694683669404,12828.1686367911,0.0,1.0
2005-05-11,18.3,18.58,18.3,18.5,9900,6.63344881169929,6.7349442033537,6.63344881169929,6.70594552002387,27311.5848396198,0.0,1.0
2005-05-12,18.37,18.69,18.37,18.44,8475,6.65882265961289,6.77481739293222,6.65882265961289,6.6841965075265,23380.3718702806,0.0,1.0
2005-05-13,18.15,18.51,18.15,18.25,8400,6.57907628045585,6.7095703554401,6.57907628045585,6.61532463461814,23173.4659245259,0.0,1.0
2005-05-16,17.91,18.37,17.83,18.13,21375,6.49208023046635,6.65882265961289,6.46308154713652,6.57182660962339,58968.1945400881,0.0,1.0
2005-05-17,17.7,18.2,17.7,18.2,64650,6.41595868672554,6.597200457537,6.41595868672554,6.597200457537,178352.925240547,0.0,1.0
2005-05-18,18.27,18.55,17.66,17.85,11250,6.6225743054506,6.72406969710502,6.40145934506062,6.47033121796898,31035.8918632043,0.0,1.0
2005-05-19,17.83,18.69,17.81,18.44,27675,6.46308154713652,6.77481739293222,6.45583187630406,6.6841965075265,76348.2939834825,0.0,1.0
2005-05-20,18.02,18.19,18.0,18.19,4050,6.53195342004487,6.59357562212077,6.52470374921241,6.59357562212077,11172.9210707535,0.0,1.0
2005-05-23,18.06,18.17,17.7,17.7,9000,6.54645276170979,6.58632595128831,6.41595868672554,6.41595868672554,24828.7134905634,0.0,1.0
2005-05-24,18.12,18.22,18.0,18.22,10050,6.56820177420716,6.60445012836946,6.52470374921241,6.60445012836946,27725.3967311292,0.0,1.0
2005-05-25,18.04,18.05,17.97,17.97,4050,6.53920309087733,6.54282792629356,6.51382924296373,6.51382924296373,11172.9210707535,0.0,1.0
2005-05-26,18.5198,18.5198,17.78,17.87,5400,6.713122694148,6.713122694148,6.44495737005537,6.47758088880144,14897.2280943381,0.0,1.0
2005-05-27,18.5,18.82,18.46,18.82,52350,6.70594552002387,6.8219402533432,6.69144617835895,6.8219402533432,144420.350136777,0.0,1.0
2005-05-31,18.46,18.83,18.23,18.83,21900,6.69144617835895,6.82556508875943,6.60807496378568,6.82556508875943,60416.536160371,0.0,1.0
2005-06-01,18.49,18.5,18.1,18.22,18675,6.70232068460764,6.70594552002387,6.56095210337471,6.60445012836946,51519.5804929191,0.0,1.0
2005-06-02,18.39,18.42,18.06,18.06,26700,6.66607233044535,6.67694683669404,6.54645276170979,6.54645276170979,73658.5166886715,0.0,1.0
2005-06-03,18.58,18.84,18.1,18.5,7050,6.7349442033537,6.82918992417566,6.56095210337471,6.70594552002387,19449.1589009414,0.0,1.0
2005-06-06,18.57,18.91,18.55,18.67,32100,6.73131936793748,6.85456377208927,6.72406969710502,6.76756772209977,88555.7447830095,0.0,1.0
2005-06-07,19.04,19.25,18.5,18.55,11850,6.90168663250024,6.97780817624106,6.70594552002387,6.72406969710502,32691.1394292418,0.0,1.0
2005-06-08,18.89,19.07,18.63,18.72,5550,6.84731410125681,6.91256113874893,6.75306838043485,6.78569189918091,15311.0399858474,0.0,1.0
2005-06-09,19.3,19.3,18.94,18.94,2550,6.9959323533222,6.9959323533222,6.86543827833795,6.86543827833795,7034.80215565964,0.0,1.0
2005-06-10,19.22,19.4,19.09,19.29,12675,6.96693366999237,7.03218070748449,6.91981080958139,6.99230751790597,34967.1048325435,0.0,1.0
2005-06-13,19.4,19.42,19.0,19.0,10275,7.03218070748449,7.03943037831695,6.88718729083533,6.88718729083533,28346.1145683932,0.0,1.0
2005-06-14,19.33,19.41,19.27,19.4,4350,7.00680685957089,7.03580554290072,6.98505784707351,7.03218070748449,12000.5448537723,0.0,1.0
2005-06-15,19.43,19.5,19.21,19.49,11850,7.04305521373318,7.06842906164678,6.96330883457614,7.06480422623055,32691.1394292418,0.0,1.0
2005-06-16,19.51,19.51,19.22,19.22,4800,7.07205389706301,7.07205389706301,6.96693366999237,6.96693366999237,13241.9805283005,0.0,1.0
2005-06-17,19.33,19.61,19.33,19.61,34050,7.00680685957089,7.1083022512253,7.00680685957089,7.1083022512253,93935.2993726315,0.0,1.0
2005-06-20,19.36,19.5,19.15,19.4,14100,7.01768136581958,7.06842906164678,6.94155982207876,7.03218070748449,38898.3178018827,0.0,1.0
2005-06-21,19.42,19.5,19.24,19.45,9000,7.03943037831695,7.06842906164678,6.97418334082483,7.05030488456564,24828.7134905634,0.0,1.0
2005-06-22,19.5,19.56,19.4,19.56,4200,7.06842906164678,7.09017807414416,7.03218070748449,7.09017807414416,11586.7329622629,0.0,1.0
2005-06-23,19.22,19.55,19.22,19.32,5850,6.96693366999237,7.08655323872793,6.96693366999237,7.00318202415466,16138.6637688662,0.0,1.0
2005-06-24,19.77,19.77,18.25,19.03,75075,7.16629961788497,7.16629961788497,6.61532463461814,6.89806179708402,207112.85170045,0.0,1.0
2005-06-27,18.98,19.46,18.98,19.37,10200,6.87993762000287,7.05392971998187,6.87993762000287,7.0213062012358,28139.2086226385,0.0,1.0
2005-06-28,19.95,19.95,18.61,19.2,18075,7.23154665537709,7.23154665537709,6.74581870960239,6.95968399915991,49864.3329268816,0.0,1.0
2005-06-29,20.1,20.32,19.92,20.0,7275,7.28591918662053,7.36566556577757,7.22067214912841,7.24967083245824,20069.8767382054,0.0,1.0
2005-06-30,19.96,20.1,19.76,20.1,9000,7.23517149079332,7.28591918662053,7.16267478246874,7.28591918662053,24828.7134905634,0.0,1.0
2005-07-01,19.73,20.15,19.61,20.15,4500,7.15180027622005,7.30404336370168,7.1083022512253,7.30404336370168,12414.3567452817,0.0,1.0
2005-07-05,20.1,20.11,19.87,20.11,19500,7.28591918662053,7.28954402203676,7.20254797204726,7.28954402203676,53795.5458962207,0.0,1.0
2005-07-06,19.97,20.18,19.97,19.99,7875,7.23879632620955,7.31491786995036,7.23879632620955,7.24604599704201,21725.124304243,0.0,1.0
2005-07-07,19.97,19.99,19.5,19.9,3000,7.23879632620955,7.24604599704201,7.06842906164678,7.21342247829595,8276.23783018781,0.0,1.0
2005-07-08,20.345,20.45,19.89,19.89,7350,7.37472765431814,7.41278842618855,7.20979764287972,7.20979764287972,20276.7826839601,0.0,1.0
2005-07-11,20.55,20.55,20.1,20.1,18600,7.44903678035084,7.44903678035084,7.28591918662053,7.28591918662053,51312.6745471644,0.0,1.0
2005-07-12,20.42,20.7,20.41,20.5,5850,7.40191391993986,7.50340931159428,7.39828908452363,7.43091260326969,16138.6637688662,0.0,1.0
2005-07-13,20.29,20.58,20.22,20.22,6150,7.35479105952888,7.45991128659953,7.32941721161528,7.32941721161528,16966.287551885,0.0,1.0
2005-07-14,19.8,20.48,19.8,20.29,9675,7.17717412413366,7.42366293243724,7.17717412413366,7.35479105952888,26690.8670023557,0.0,1.0
2005-07-15,19.75,19.81,19.5,19.5,6975,7.15904994705251,7.18079895954989,7.06842906164678,7.06842906164678,19242.2529551867,0.0,1.0
2005-07-18,19.36,19.76,19.32,19.76,4650,7.01768136581958,7.16267478246874,7.00318202415466,7.16267478246874,12828.1686367911,0.0,1.0
2005-07-19,20.02,20.17,19.61,19.61,6600,7.2569205032907,7.31129303453413,7.1083022512253,7.1083022512253,18207.7232264132,0.0,1.0
2005-07-20,20.65,20.65,19.86,19.87,4575,7.48528513451313,7.48528513451313,7.19892313663103,7.20254797204726,12621.2626910364,0.0,1.0
2005-07-21,20.72,20.76,19.88,20.5,25650,7.51065898242673,7.52515832409165,7.20617280746349,7.43091260326969,70761.8334481058,0.0,1.0
2005-07-22,21.3,21.35,20.65,20.8,14175,7.72089943656802,7.73902361364917,7.48528513451313,7.53965766575657,39105.2237476374,0.0,1.0
2005-07-25,21.25,21.49,21.22,21.32,6375,7.70277525948688,7.78977130947638,7.69190075323819,7.72814910740048,17587.0053891491,0.0,1.0
2005-07-26,21.02,21.3,20.79,21.05,8250,7.61940404491361,7.72089943656802,7.53603283034034,7.6302785511623,22759.6540330165,0.0,1.0
2005-07-27,21.2,21.3,20.85,21.0,6750,7.68465108240573,7.72089943656802,7.55778184283771,7.61215437408115,18621.5351179226,0.0,1.0
2005-07-28,21.76,22.25,21.26,21.35,6900,7.92389021987686,8.10232340957077,7.74181553651571,7.77458897952072,18948.2685693156,0.1,1.0
2005-07-29,22.08,22.08,21.65,21.74,8775,8.04041801722799,8.04041801722799,7.8838337895374,7.91660723254241,24097.2545935861,0.0,1.0
2005-08-01,22.07,22.18,21.91,22.09,9600,8.03677652356076,8.07683295390021,7.9785126248852,8.04405951089521,26362.8084442652,0.0,1.0
2005-08-02,23.05,23.1,21.98,22.02,32700,8.3936429029486,8.41185037128471,8.00400308055576,8.01856905522465,89798.3162632783,0.0,1.0
2005-08-03,23.36,23.7,22.37,23.05,25575,8.50652920663251,8.63033999131808,8.14602133357745,8.3936429029486,70232.1693710502,0.0,1.0
2005-08-04,22.75,23.7,22.58,23.7,20400,8.28439809293191,8.63033999131808,8.22249270058913,8.63033999131808,56020.9679440636,0.0,1.0
2005-08-05,22.92,23.43,22.85,22.97,10575,8.3463034852747,8.53201966230307,8.32081302960414,8.36451095361082,29040.2811768859,0.0,1.0
2005-08-08,22.41,23.14,22.38,23.13,5100,8.16058730824634,8.42641634595361,8.14966282724467,8.42277485228638,14005.2419860159,0.0,1.0
2005-08-09,22.77,23.16,22.42,22.65,7650,8.29168108026636,8.43369933328805,8.16422880191356,8.24798315625969,21007.8629790238,0.0,1.0
2005-08-10,23.24,23.7,22.95,23.0,13650,8.46283128262583,8.63033999131808,8.35722796627637,8.37543543461248,37484.6182566896,0.0,1.0
2005-08-11,23.32,23.7,22.49,23.15,12900,8.49196323196361,8.63033999131808,8.18971925758412,8.43005783962083,35425.0238469814,0.0,1.0
2005-08-12,23.2,23.99,23.19,23.3,23700,8.44826530795694,8.73594330766754,8.44462381428972,8.48468024462917,65083.1833467797,0.0,1.0
2005-08-15,23.08,23.16,22.75,22.98,58950,8.40456738395027,8.43369933328805,8.28439809293191,8.36815244727804,161884.120603066,0.0,1.0
2005-08-16,21.97,23.18,21.97,22.86,6600,8.00036158688853,8.4409823206225,8.00036158688853,8.32445452327137,18124.4308054323,0.0,1.0
2005-08-17,21.36,21.73,20.97,21.73,10800,7.77823047318794,7.91296573887519,7.63621222016625,7.91296573887519,29658.1594997984,0.0,1.0
2005-08-18,21.43,21.81,21.22,21.34,9750,7.8037209288585,7.94209768821297,7.72724956184682,7.7709474858535,26774.7273262069,0.0,1.0
2005-08-19,21.04,21.62,20.92,21.4,4800,7.66170267583681,7.87290930853574,7.61800475183014,7.79279644785683,13181.4042221326,0.0,1.0
2005-08-22,21.45,21.45,21.05,21.26,14400,7.81100391619295,7.81100391619295,7.66534416950403,7.74181553651571,39544.2126663978,0.0,1.0
2005-08-23,22.11,22.37,21.58,21.68,8850,8.05134249822965,8.14602133357745,7.85834333386684,7.89475827053907,24303.214034557,0.0,1.0
2005-08-24,22.19,22.64,22.19,22.23,9975,8.08047444756744,8.24434166259246,8.08047444756744,8.09504042223633,27392.6056491193,0.0,1.0
2005-08-25,22.28,22.41,22.14,22.41,6600,8.11324789057244,8.16058730824634,8.06226697923132,8.16058730824634,18124.4308054323,0.0,1.0
2005-08-26,21.76,22.27,21.5,22.27,10650,7.92389021987686,8.10960639690522,7.82921138452906,8.10960639690522,29246.2406178567,0.0,1.0
2005-08-29,22.09,22.17,21.46,21.57,6375,8.04405951089521,8.07319146023299,7.81464540986017,7.85470184019962,17506.5524825199,0.0,1.0
2005-08-30,22.18,22.18,21.77,21.87,6075,8.07683295390021,8.07683295390021,7.92753171354408,7.96394665021631,16682.7147186366,0.0,1.0
2005-08-31,22.76,22.99,21.9801,21.9801,7875,8.28803958659914,8.37179394094526,8.00403949549243,8.00403949549243,21625.7413019363,0.0,1.0
2005-09-01,21.52,23.05,21.27,22.99,17400,7.83649437186351,8.3936429029486,7.74545703018294,8.37179394094526,47782.5903052307,0.0,1.0
2005-09-02,21.81,21.81,21.277,21.29,5400,7.94209768821297,7.94209768821297,7.74800607574999,7.75274001751738,14829.0797498992,0.0,1.0
2005-09-06,22.59,22.59,21.8,21.83,6300,8.22613419425635,8.22613419425635,7.93845619454575,7.94938067554741,17300.593041549,0.0,1.0
2005-09-07,22.51,22.69,22.34,22.44,7050,8.19700224491857,8.26254913092858,8.13509685257578,8.17151178924801,19360.1874512573,0.0,1.0
2005-09-08,22.3,22.45,22.2,22.31,3000,8.12053087790689,8.17515328291523,8.08411594123466,8.12417237157411,8238.37763883287,0.0,1.0
2005-09-09,22.02,22.37,21.93,22.3,3600,8.01856905522465,8.14602133357745,7.98579561221964,8.12053087790689,9886.05316659945,0.0,1.0
2005-09-12,22.41,22.44,21.79,21.95,8250,8.16058730824634,8.17151178924801,7.93481470087852,7.99307859955409,22655.5385067904,0.0,1.0
2005-09-13,22.3,22.61,22.0,22.21,10200,8.12053087790689,8.2334171815908,8.0112860678902,8.08775743490188,28010.4839720318,0.0,1.0
2005-09-14,22.2,22.4,21.97,22.12,9375,8.08411594123466,8.15694581457912,8.00036158688853,8.05498399189688,25744.9301213527,0.0,1.0
2005-09-15,21.88,21.99,21.65,21.99,9075,7.96758814388353,8.00764457422298,7.8838337895374,8.00764457422298,24921.0923574694,0.0,1.0
2005-09-16,22.28,22.43,21.54,22.06,51975,8.11324789057244,8.16787029558078,7.84377735919795,8.03313502989354,142729.89259278,0.0,1.0
2005-09-19,21.99,22.49,21.99,22.42,4350,8.00764457422298,8.18971925758412,8.00764457422298,8.16422880191356,11945.6475763077,0.0,1.0
2005-09-20,22.13,22.54,21.6,22.19,109350,8.0586254855641,8.20792672592023,7.86562632120129,8.08047444756744,300288.864935458,0.0,1.0
2005-09-21,21.51,21.66,21.37,21.56,8400,7.83285287819629,7.88747528320463,7.78187196685517,7.8510603465324,23067.457388732,0.0,1.0
2005-09-22,21.67,21.86,21.25,21.32,14400,7.89111677687185,7.96030515654908,7.73817404284849,7.76366449851905,39544.2126663978,0.0,1.0
2005-09-23,22.25,22.25,21.89,21.89,3750,8.10232340957077,8.10232340957077,7.97122963755075,7.97122963755075,10297.9720485411,0.0,1.0
2005-09-26,22.26,22.61,22.01,22.5,9750,8.105964903238,8.2334171815908,8.01492756155743,8.19336075125134,26774.7273262068,0.0,1.0
2005-09-27,21.41,22.46,21.41,22.46,7275,7.79643794152406,8.17879477658245,7.79643794152406,8.17879477658245,19978.0657741697,0.0,1.0
2005-09-28,21.45,21.66,21.22,21.65,4950,7.81100391619295,7.88747528320463,7.72724956184682,7.8838337895374,13593.3231040742,0.0,1.0
2005-09-29,21.65,22.05,21.2901,21.3,5700,7.8838337895374,8.02949353622632,7.75277643245405,7.75638151118461,15652.9175137825,0.0,1.0
2005-09-30,21.7,21.78,21.56,21.76,12300,7.90204125787352,7.9311732072113,7.8510603465324,7.92389021987686,33777.3483192148,0.0,1.0
2005-10-03,22.05,22.08,21.57,21.84,30450,8.02949353622632,8.04041801722799,7.85470184019962,7.95302216921464,83619.5330341536,0.0,1.0
2005-10-04,21.68,22.25,21.68,22.09,14175,7.89475827053907,8.10232340957077,7.89475827053907,8.04405951089521,38926.3343434853,0.0,1.0
2005-10-05,21.18,21.72,21.1,21.51,35550,7.71268358717793,7.90932424520796,7.68355163784015,7.83285287819629,97624.7750201696,0.0,1.0
2005-10-06,20.32,21.44,20.24,21.2,25275,7.39951513179677,7.80736242252573,7.37038318245899,7.71996657451238,69408.331607167,0.0,1.0
2005-10-07,20.44,20.7,20.25,20.57,18075,7.44321305580344,7.53789189115124,7.37402467612621,7.49055247347734,49636.2252739681,0.0,1.0
2005-10-10,20.82,20.97,20.31,20.7,11175,7.58158981515791,7.63621222016625,7.39587363812955,7.53789189115124,30687.9567046525,0.0,1.0
2005-10-11,20.73,21.18,20.26,20.98,11175,7.54881637215291,7.71268358717793,7.37766616979343,7.63985371383348,30687.9567046524,0.0,1.0
2005-10-12,21.08,21.18,20.26,20.55,10350,7.6762686505057,7.71268358717793,7.37766616979343,7.48326948614289,28422.4028539734,0.0,1.0
2005-10-13,21.43,21.45,20.89,20.89,21375,7.8037209288585,7.81100391619295,7.60708027082847,7.60708027082847,58698.4406766843,0.0,1.0
2005-10-14,22.09,22.09,21.26,21.55,11400,8.04405951089521,8.04405951089521,7.74181553651571,7.84741885286518,31305.8350275649,0.0,1.0
2005-10-17,22.15,22.25,21.76,22.2,8550,8.06590847289855,8.10232340957077,7.92389021987686,8.08411594123466,23479.3762706737,0.0,1.0
2005-10-18,21.85,22.31,21.41,22.31,13575,7.95666366288186,8.12417237157411,7.79643794152406,8.12417237157411,37278.6588157188,0.0,1.0
2005-10-19,22.2,22.25,21.62,21.65,11850,8.08411594123466,8.10232340957077,7.87290930853574,7.8838337895374,32541.5916733899,0.0,1.0
2005-10-20,22.1,22.1,21.56,21.88,8700,8.04770100456243,8.04770100456243,7.8510603465324,7.96758814388353,23891.2951526153,0.0,1.0
2005-10-21,22.25,22.36,22.09,22.15,117450,8.10232340957077,8.14237983991022,8.04405951089521,8.06590847289855,322532.484560307,0.0,1.0
2005-10-24,22.48,22.5,21.71,22.25,36975,8.1860777639169,8.19336075125134,7.90568275154074,8.10232340957077,101538.004398615,0.0,1.0
2005-10-25,22.12,22.58,22.06,22.26,25875,8.05498399189688,8.22249270058913,8.03313502989354,8.105964903238,71056.0071349335,0.0,1.0
2005-10-26,21.5,22.53,21.16,22.24,168900,7.82921138452906,8.20428523225301,7.70540059984349,8.09868191590355,463820.661066291,0.0,1.0
2005-10-27,21.59,21.83,21.51,21.51,18600,7.86198482753407,7.94938067554741,7.83285287819629,7.83285287819629,51077.9413607638,0.0,1.0
2005-10-28,22.16,22.21,21.5,21.7,29175,8.105964903238,8.12425453523989,7.86454176081304,7.9377002888206,79758.3024004635,0.1,1.0
2005-10-31,22.16,22.38,21.9,22.23,68400,8.105964903238,8.18643928404632,8.01085881682816,8.13157038804064,186991.187118824,0.0,1.0
2005-11-01,22.11,22.36,21.96,22.0,37200,8.08767527123611,8.17912343124556,8.03280637523043,8.04743808083195,101696.961415501,0.0,1.0
2005-11-02,22.05,22.28,21.9,22.25,23175,8.06572771283384,8.14986002004254,8.01085881682816,8.1388862408414,63355.5666882859,0.0,1.0
2005-11-03,22.11,22.25,21.36,22.16,51150,8.08767527123611,8.1388862408414,7.81333079120774,8.105964903238,139833.321946314,0.0,1.0
2005-11-04,22.49,22.49,22.0,22.31,51975,8.22667647445048,8.22667647445048,8.04743808083195,8.16083379924367,142088.698106738,0.0,1.0
2005-11-07,22.48,22.5,22.07,22.5,50775,8.2230185480501,8.23033440085085,8.07304356563459,8.23033440085085,138808.150964303,0.0,1.0
2005-11-08,21.93,22.33,21.91,22.28,9000,8.0218325960293,8.16814965204443,8.01451674322854,8.14986002004254,24604.1035682664,0.0,1.0
2005-11-09,22.11,22.2199,21.71,21.98,52275,8.08767527123611,8.12787588237626,7.94135821522098,8.04012222803119,142908.834892347,0.0,1.0
2005-11-10,22.57,22.69,21.94,22.25,59250,8.2559398856535,8.29983500245804,8.02549052242968,8.1388862408414,161977.015157754,0.0,1.0
2005-11-11,22.98,22.98,22.41,22.55,20475,8.40591486806901,8.40591486806901,8.19741306324745,8.24862403285275,55974.335617806,0.0,1.0
2005-11-14,22.97,23.0,22.83,22.9099,40650,8.40225694166863,8.41323072086976,8.35104597206333,8.38027280400236,111128.534450003,0.0,1.0
2005-11-15,23.08,23.1,22.6901,23.0,28200,8.44249413207279,8.44980998487354,8.29987158172204,8.41323072086976,77092.8578472346,0.0,1.0
2005-11-16,23.49,23.49,23.0,23.19,29550,8.59246911448829,8.59246911448829,8.41323072086976,8.48273132247695,80783.4733824746,0.0,1.0
2005-11-17,23.5,23.5,23.36,23.5,11100,8.59612704088867,8.59612704088867,8.54491607128338,8.59612704088867,30345.0610675285,0.0,1.0
2005-11-18,23.47,23.85,23.31,23.85,32475,8.58515326168754,8.72415446490191,8.52662643928148,8.72415446490191,88779.8070421611,0.0,1.0
2005-11-21,23.33,23.45,23.19,23.45,14850,8.53394229208224,8.57783740888678,8.48273132247695,8.57783740888678,40596.7708876395,0.0,1.0
2005-11-22,23.13,23.44,23.02,23.44,13875,8.46078376407468,8.5741794824864,8.42054657367052,8.5741794824864,37931.3263344107,0.0,1.0
2005-11-23,23.43,23.45,22.99,23.05,14475,8.57052155608602,8.57783740888678,8.40957279446938,8.43152035287165,39571.5999056284,0.0,1.0
2005-11-25,23.48,23.57,23.45,23.5,16875,8.58881118808791,8.62173252569132,8.57783740888678,8.59612704088867,46132.6941904995,0.0,1.0
2005-11-28,23.34,23.56,23.3,23.31,29400,8.53760021848262,8.61807459929094,8.52296851288111,8.52662643928148,80373.4049896701,0.0,1.0
2005-11-29,23.85,24.0,23.5,23.5,21900,8.72415446490191,8.77902336090758,8.59612704088867,8.59612704088867,59869.9853494482,0.0,1.0
2005-11-30,24.23,24.32,23.6,24.01,42075,8.86315566811628,8.89607700571968,8.63270630489245,8.78268128730796,115024.184181645,0.0,1.0
2005-12-01,24.55,24.93,23.26,24.46,35400,8.98020931292838,9.11921051614275,8.5083368072796,8.94728797532497,96776.1407018477,0.0,1.0
2005-12-02,24.59,24.8,24.47,24.75,19275,8.99484101852989,9.07165747293783,8.95094590172535,9.05336784093594,52693.7884753705,0.0,1.0
2005-12-05,23.78,24.79,23.28,24.79,58875,8.69854898009926,9.06799954653745,8.51565266008035,9.06799954653745,160951.844175743,0.0,1.0
2005-12-06,24.6,24.611,23.89,23.99,18900,8.99849894493027,9.00252266397068,8.73878617050342,8.7753654345072,51668.6174933594,0.0,1.0
2005-12-07,24.58,24.77,24.2,24.77,35475,8.99118309212951,9.0606836937367,8.85218188891514,9.0606836937367,96981.17489825,0.0,1.0
2005-12-08,24.22,24.44,23.9,24.44,21000,8.8594977417159,8.93997212252422,8.7424440969038,8.93997212252422,57409.5749926215,0.0,1.0
2005-12-09,24.36,24.6,23.65,23.66,7350,8.91070871132119,8.99849894493027,8.65099593689434,8.65465386329472,20093.3512474175,0.0,1.0
2005-12-12,24.08,24.52,24.02,24.33,16800,8.8082867721106,8.96923553372724,8.78633921370833,8.89973493212006,45927.6599940972,0.0,1.0
2005-12-13,23.58,24.1,23.43,24.1,33450,8.6253904520917,8.81560262491136,8.57052155608602,8.81560262491136,91445.25159539,0.0,1.0
2005-12-14,23.68,24.04,23.58,23.68,12075,8.66196971609548,8.79365506650909,8.6253904520917,8.66196971609548,33010.5056207574,0.0,1.0
2005-12-15,23.46,23.56,23.1,23.44,31275,8.58149533528716,8.61807459929094,8.44980998487354,8.5741794824864,85499.2598997256,0.0,1.0
2005-12-16,23.5,23.73,23.16,23.52,60375,8.59612704088867,8.68025934809737,8.47175754327581,8.60344289368943,165052.528103787,0.0,1.0
2005-12-19,23.44,23.65,23.19,23.4,17775,8.5741794824864,8.65099593689434,8.48273132247695,8.55954777688489,48593.1045473261,0.0,1.0
2005-12-20,23.01,23.5,23.0,23.5,58575,8.41688864727014,8.59612704088867,8.41323072086976,8.59612704088867,160131.707390134,0.0,1.0
2005-12-21,22.94,23.18,22.68,23.18,7950,8.39128316246749,8.47907339607657,8.29617707605766,8.47907339607657,21733.6248186353,0.0,1.0
2005-12-22,22.99,23.1,22.68,23.1,12300,8.40957279446938,8.44980998487354,8.29617707605766,8.44980998487354,33625.6082099641,0.0,1.0
2005-12-23,23.0,23.0,22.76,22.76,22050,8.41323072086976,8.41323072086976,8.32544048726069,8.32544048726069,60280.0537422526,0.0,1.0
2005-12-27,22.81,23.21,22.73,23.21,8400,8.34373011926258,8.4900471752777,8.31446670805955,8.4900471752777,22963.8299970486,0.0,1.0
2005-12-28,22.9,23.22,22.9,23.03,10650,8.37665145686598,8.49370510167808,8.37665145686598,8.4242045000709,29114.8558891152,0.0,1.0
2005-12-29,22.84,23.0,22.84,23.0,39300,8.35470389846371,8.41323072086976,8.35470389846371,8.41323072086976,107437.918914763,0.0,1.0
2005-12-30,23.24,23.43,22.68,22.73,26550,8.50102095447884,8.57052155608602,8.29617707605766,8.31446670805955,72582.1055263858,0.0,1.0
2006-01-03,22.95,23.46,22.36,23.46,25575,8.39494108886787,8.58149533528716,8.17912343124556,8.58149533528716,69916.660973157,0.0,1.0
2006-01-04,23.51,23.65,22.64,22.64,18750,8.59978496728905,8.65099593689434,8.28154537045615,8.28154537045615,51258.5491005549,0.0,1.0
2006-01-05,23.82,23.95,23.28,23.28,10650,8.71318068570077,8.76073372890569,8.51565266008035,8.51565266008035,29114.8558891152,0.0,1.0
2006-01-06,23.95,24.13,23.32,23.96,16350,8.76073372890569,8.82657640411249,8.53028436568186,8.76439165530607,44697.4548156839,0.0,1.0
2006-01-09,24.18,24.489,23.3,23.71,29550,8.84486603611439,8.95789596188607,8.52296851288111,8.67294349529661,80783.4733824745,0.0,1.0
2006-01-10,24.0,24.03,23.84,23.84,10500,8.77902336090758,8.78999714010871,8.72049653850153,8.72049653850153,28704.7874963108,0.0,1.0
2006-01-11,23.45,24.0,23.32,23.96,24300,8.57783740888678,8.77902336090758,8.53028436568186,8.76439165530607,66431.0796343192,0.0,1.0
2006-01-12,23.32,23.59,23.2,23.59,17400,8.53028436568186,8.62904837849207,8.48638924887732,8.62904837849207,47567.933565315,0.0,1.0
2006-01-13,23.09,23.52,23.01,23.33,24375,8.44615205847317,8.60344289368943,8.41688864727014,8.53394229208224,66636.1138307214,0.0,1.0
2006-01-17,22.82,23.3,22.75,22.88,43200,8.34738804566296,8.52296851288111,8.32178256086031,8.36933560406522,118099.697127679,0.0,1.0
2006-01-18,22.68,23.03,22.31,22.82,47850,8.29617707605766,8.4242045000709,8.16083379924367,8.34738804566296,130811.817304616,0.0,1.0
2006-01-19,23.06,23.06,22.65,22.79,18675,8.43517827927203,8.43517827927203,8.28520329685653,8.33641426646182,51053.5149041527,0.0,1.0
2006-01-20,22.87,23.23,22.72,23.22,19500,8.36567767766485,8.49736302807846,8.31080878165917,8.49370510167808,53308.8910645771,0.0,1.0
2006-01-23,23.31,23.46,22.99,22.99,12675,8.52662643928148,8.58149533528716,8.40957279446938,8.40957279446938,34650.7791919752,0.0,1.0
2006-01-24,23.56,23.63,23.33,23.51,19650,8.61807459929094,8.64368008409359,8.53394229208224,8.59978496728905,53718.9594573816,0.0,1.0
2006-01-25,23.53,23.53,23.39,23.52,3975,8.6071008200898,8.6071008200898,8.55588985048451,8.60344289368943,10866.8124093177,0.0,1.0
2006-01-26,23.39,23.58,23.27,23.58,27150,8.55588985048451,8.6253904520917,8.51199473367997,8.6253904520917,74222.3790976036,0.0,1.0
2006-01-27,23.07,23.33,22.93,23.25,14175,8.43883620567241,8.53394229208224,8.38762523606712,8.50467888087922,38751.4631200195,0.0,1.0
2006-01-30,22.72,22.92,22.51,22.67,27450,8.34738804566295,8.42086857423393,8.27023349066343,8.32901791352021,74713.6705024797,0.1,1.0
2006-01-31,23.25,23.5,22.2,22.93,108900,8.54211144637604,8.63396210708976,8.15633867137842,8.42454260066248,296405.053468854,0.0,1.0
2006-02-01,23.3,23.39,22.87,23.221,45975,8.56048157851879,8.59354781637573,8.40249844209119,8.53145676973325,125135.191306066,0.0,1.0
2006-02-02,23.16,23.19,22.95,23.19,21975,8.5090452085191,8.52006728780475,8.43189065351958,8.52006728780475,59811.7635443349,0.0,1.0
2006-02-03,23.5,23.63,22.97,22.97,15975,8.63396210708976,8.6817244506609,8.43923870637668,8.43923870637668,43480.9066039021,0.0,1.0
2006-02-06,23.65,23.65,23.37,23.5,9075,8.689072503518,8.689072503518,8.58619976351863,8.63396210708976,24700.4211224045,0.0,1.0
2006-02-07,23.41,23.64,23.39,23.5,19575,8.60089586923283,8.68539847708945,8.59354781637573,8.63396210708976,53279.4207681617,0.0,1.0
2006-02-08,23.47,23.5,22.99,23.3,6975,8.62294002780412,8.63396210708976,8.44658675923377,8.56048157851879,18984.621193253,0.0,1.0
2006-02-09,23.47,23.58,23.36,23.49,15075,8.62294002780412,8.66335431851815,8.58252573709008,8.63028808066121,41031.2780628372,0.0,1.0
2006-02-10,23.35,23.35,23.09,23.28,6900,8.57885171066153,8.57885171066153,8.48332702351926,8.55313352566169,18780.4854814976,0.0,1.0
2006-02-13,23.59,23.59,23.15,23.15,11475,8.6670283449467,8.6670283449467,8.50537118209055,8.50537118209055,31232.7638985776,0.0,1.0
2006-02-14,24.3,24.34,23.42,23.44,20850,8.92788422137367,8.94258032708787,8.60456989566137,8.61191794851847,56749.7278680037,0.0,1.0
2006-02-15,24.71,24.71,23.95,24.14,57750,9.07851930494417,9.07851930494417,8.79929329637446,8.86909979851689,157184.498051665,0.0,1.0
2006-02-16,25.05,25.1,24.55,24.73,13200,9.20343620351484,9.22180633565758,9.01973488208739,9.08586735780127,35927.885268952,0.0,1.0
2006-02-17,25.49,25.49,24.7425,25.25,27675,9.36509336637098,9.36509336637098,9.09045989083696,9.27691673208581,75326.077637746,0.0,1.0
2006-02-21,24.55,25.45,24.5,25.45,3675,9.01973488208739,9.35039726065679,9.00136474994465,9.35039726065679,10002.649876015,0.0,1.0
2006-02-22,25.43,25.43,24.08,24.75,11400,9.34304920779969,9.34304920779969,8.8470556399456,9.09321541065837,31028.6281868222,0.0,1.0
2006-02-23,25.16,25.69,25.02,25.23,4575,9.24385049422887,9.43857389494196,9.19241412422919,9.26956867922871,12452.27841708,0.0,1.0
2006-02-24,25.25,25.51,24.51,24.96,14100,9.27691673208581,9.37244141922808,9.0050387763732,9.17036996565789,38377.5138100169,0.0,1.0
2006-02-27,25.08,25.41,24.72,25.12,11475,9.21445828280048,9.33570115494259,9.08219333137272,9.22915438851468,31232.7638985776,0.0,1.0
2006-02-28,24.45,25.13,24.42,24.88,10875,8.9829946178019,9.23282841494322,8.97197253851626,9.1409777542295,29599.6782045343,0.0,1.0
2006-03-01,24.62,24.86,24.42,24.42,18150,9.04545306708723,9.13362970137241,8.97197253851626,8.97197253851626,49400.842244809,0.0,1.0
2006-03-02,23.65,24.74,23.61,24.69,12900,8.689072503518,9.08954138422982,8.6743763978038,9.07117125208708,35111.3424219303,0.0,1.0
2006-03-03,23.6,24.2,23.2,23.59,27975,8.67070237137525,8.89114395708818,8.5237413142333,8.6670283449467,76142.6204847676,0.0,1.0
2006-03-06,22.86,23.37,22.63,23.37,52875,8.39882441566264,8.58619976351863,8.31432180780602,8.58619976351863,143915.676787563,0.0,1.0
2006-03-07,22.46,22.86,22.45,22.75,27150,8.25186335852069,8.39882441566264,8.24818933209214,8.3584101249486,73897.127655458,0.0,1.0
2006-03-08,22.18,22.5,22.1,22.29,68775,8.14899061852132,8.26655946423488,8.11959840709293,8.18940490923536,187192.44767971,0.0,1.0
2006-03-09,22.4,22.47,22.12,22.24,36600,8.22981919994939,8.25553738494923,8.12694645995002,8.17103477709261,99618.2273366396,0.0,1.0
2006-03-10,22.44,23.17,22.4,22.4,32100,8.24451530566359,8.51271923494765,8.22981919994939,8.22981919994939,87370.084631315,0.0,1.0
2006-03-13,22.61,23.01,22.38,22.97,44775,8.30697375494892,8.45393481209087,8.22247114709229,8.43923870637668,121869.019917979,0.0,1.0
2006-03-14,23.65,23.75,22.47,22.77,117300,8.689072503518,8.72581276780349,8.25553738494923,8.3657581778057,319268.25318546,0.0,1.0
2006-03-15,23.54,24.35,22.92,23.85,94875,8.64865821280396,8.94625435351642,8.42086857423393,8.76255303208897,258231.675370592,0.0,1.0
2006-03-16,23.68,23.86,23.26,23.66,22575,8.70009458280364,8.76622705851752,8.54578547280459,8.69274652994655,61444.8492383781,0.0,1.0
2006-03-17,24.04,24.16,23.42,23.8,107175,8.8323595342314,8.87644785137399,8.60456989566137,8.74418289994623,291709.932098479,0.0,1.0
2006-03-20,24.11,24.38,23.65,24.36,87300,8.85807771923124,8.95727643280206,8.689072503518,8.94992837994496,237613.968483296,0.0,1.0
2006-03-21,23.58,24.1,23.52,23.91,36150,8.66335431851815,8.85440369280269,8.64131015994686,8.78459719066027,98393.4130661072,0.0,1.0
2006-03-22,23.68,23.88,23.21,23.63,52575,8.70009458280364,8.77357511137462,8.52741534066185,8.6817244506609,143099.133940542,0.0,1.0
2006-03-23,24.0,24.14,23.65,23.65,16200,8.81766342851721,8.86909979851689,8.689072503518,8.689072503518,44093.3137391683,0.0,1.0
2006-03-24,24.19,24.19,23.81,23.91,29175,8.88746993065963,8.88746993065963,8.74785692637478,8.78459719066027,79408.7918728541,0.0,1.0
2006-03-27,24.18,24.28,23.79,24.03,23475,8.88379590423109,8.92053616851657,8.74050887351768,8.82868550780285,63894.477779443,0.0,1.0
2006-03-28,24.5,24.55,23.77,24.0,37050,9.00136474994465,9.01973488208739,8.73316082066058,8.81766342851721,100843.041607172,0.0,1.0
2006-03-29,24.5,24.54,23.59,24.41,36075,9.00136474994465,9.01606085565884,8.6670283449467,8.96829851208771,98189.2773543517,0.0,1.0
2006-03-30,25.25,25.25,24.42,24.5,39750,9.27691673208581,9.27691673208581,8.97197253851626,9.00136474994465,108191.927230367,0.0,1.0
2006-03-31,26.09,26.18,24.7498,25.33,49275,9.58553495208391,9.61860118994085,9.0931419301298,9.3063089435142,134117.162623304,0.0,1.0
2006-04-03,26.81,26.88,25.46,26.15,36075,9.85006485493943,9.87578303993927,9.35407128708534,9.60757911065521,98189.2773543517,0.0,1.0
2006-04-04,26.22,26.75,25.42,26.75,57075,9.63329729565505,9.82802069636814,9.33937518137114,9.82802069636814,155347.276645866,0.0,1.0
2006-04-05,26.45,26.68,25.91,26.68,37650,9.71779990351167,9.80230251136829,9.51940247637003,9.80230251136829,102476.127301215,0.0,1.0
2006-04-06,27.06,27.7,26.53,26.63,46575,9.94191551565315,10.1770532070803,9.74719211494006,9.78393237922555,126768.277000109,0.0,1.0
2006-04-07,26.97,27.68,26.93,27.33,27000,9.90884927779621,10.1697051542232,9.89415317208202,10.041114229224,73488.8562319473,0.0,1.0
2006-04-10,26.86,27.25,26.56,27.0,46575,9.86843498708217,10.0117220177956,9.75821419422571,9.91987135708186,126768.277000109,0.0,1.0
2006-04-11,26.47,26.81,25.75,26.78,33900,9.72514795636877,9.85006485493943,9.46061805351325,9.83904277565378,92269.3417134449,0.0,1.0
2006-04-12,26.72,26.72,25.89,25.89,9675,9.81699861708249,9.81699861708249,9.51205442351294,9.51205442351294,26333.5068164478,0.0,1.0
2006-04-13,27.2,27.3,26.17,26.17,9750,9.99335188565283,10.0300921499383,9.6149271635123,9.6149271635123,26537.6425282032,0.0,1.0
2006-04-17,27.16,27.3,26.26,26.87,18450,9.97865577993864,10.0300921499383,9.64799340136924,9.87210901351072,50217.3850918306,0.0,1.0
2006-04-18,27.8,27.85,26.7701,26.98,27900,10.2137934713658,10.2321636035085,9.83540548948952,9.91252330422476,75938.4847730119,0.0,1.0
2006-04-19,28.5,28.56,27.82,27.85,31500,10.4709753213642,10.4930194799355,10.2211415242229,10.2321636035085,85736.9989372717,0.0,1.0
2006-04-20,28.48,28.75,28.1801,28.75,11175,10.4636272685071,10.5628259820779,10.3534432159149,10.5628259820779,30416.2210515559,0.0,1.0
2006-04-21,28.12,28.75,27.62,28.75,29850,10.3313623170793,10.5628259820779,10.1476609956519,10.5628259820779,81246.013278653,0.0,1.0
2006-04-24,25.95,27.65,25.86,27.64,57450,9.53409858208423,10.1586830749375,9.50103234422729,10.155009048509,156367.955204643,0.0,1.0
2006-04-25,24.52,26.19,24.2954,25.9,43950,9.00871280280175,9.6222752163694,8.92619416921654,9.51572844994148,119623.52708867,0.0,1.0
2006-04-26,24.29,25.14,24.1,24.69,28350,8.92421019494512,9.23650244137177,8.85440369280269,9.07117125208708,77163.2990435446,0.0,1.0
2006-04-27,17.95,18.32,17.9,18.13,28575,8.83358420970756,9.01566923241463,8.80897812555796,8.92216611264613,58064.9074965891,0.0825,1.33333333333333
2006-04-28,18.55,18.6,17.57,17.85,91100,9.1288572195028,9.1534633036524,8.64657797017058,8.78437204140836,185116.817950631,0.0,1.0
2006-05-01,17.96,18.93,17.81,18.55,49800,8.83850542653748,9.31586345903979,8.76468717408867,9.1288572195028,101194.484455998,0.0,1.0
2006-05-02,18.6,18.67,17.91,17.91,28500,9.1534633036524,9.18791182146185,8.81389934238788,8.81389934238788,57912.5061645771,0.0,1.0
2006-05-03,19.15,19.16,18.42,18.66,69600,9.42413022929804,9.42905144612796,9.06488140071383,9.18299060463193,141428.436107178,0.0,1.0
2006-05-04,18.48,19.03,18.16,19.03,42500,9.09440870169336,9.36507562733899,8.9369297631359,9.36507562733899,86360.7548068254,0.0,1.0
2006-05-05,19.19,19.35,18.53,18.53,30100,9.44381509661772,9.52255456589645,9.11901478584296,9.11901478584296,61163.7345808341,0.0,1.0
2006-05-08,19.42,19.89,19.05,19.05,94000,9.5570030837059,9.78830027471217,9.37491806099883,9.37491806099883,191009.669455096,0.0,1.0
2006-05-09,19.77,20.2,19.44,19.44,40300,9.72924567275312,9.94085799643971,9.56684551736574,9.56684551736574,81890.3157344722,0.0,1.0
2006-05-10,20.29,20.48,19.5,19.5,90100,9.98514894790899,10.0786520676775,9.59637281834526,9.59637281834526,183084.80019047,0.0,1.0
2006-05-11,19.0,20.47,18.97,20.16,35800,9.35031197684923,10.0737308508476,9.33554832635947,9.92117312912002,72746.2358137495,0.0,1.0
2006-05-12,19.0,19.6,18.95,18.96,46600,9.35031197684923,9.64558498664447,9.32570589269963,9.33062710952955,94692.0276234839,0.0,1.0
2006-05-15,19.11,19.55,18.85,18.88,47100,9.40444536197836,9.62097890249487,9.27649372440042,9.29125737489018,95708.0365035642,0.0,1.0
2006-05-16,18.89,19.2,18.71,19.06,14300,9.2961785917201,9.44873631344764,9.20759668878153,9.37983927782875,29057.8539702966,0.0,1.0
2006-05-17,18.87,19.07,18.49,18.67,31900,9.28633615806026,9.38476049465867,9.09932991852328,9.18791182146185,64821.3665491231,0.0,1.0
2006-05-18,18.34,19.0,18.18,18.93,8200,9.02551166607447,9.35031197684923,8.94677219679574,9.31586345903979,16662.5456333169,0.0,1.0
2006-05-19,18.65,19.0,18.02,18.13,56100,9.17806938780201,9.35031197684923,8.86803272751701,8.92216611264613,113996.19634501,0.0,1.0
2006-05-22,18.89,19.0,17.7,18.53,28300,9.2961785917201,9.35031197684923,8.71055378895955,9.11901478584296,57506.102612545,0.0,1.0
2006-05-23,18.73,19.02,18.5639,18.81,18700,9.21743912244137,9.36015441050907,9.13569771089639,9.25680885708074,37998.7321150032,0.0,1.0
2006-05-24,18.68,19.07,18.36,18.59,26500,9.19283303829177,9.38476049465867,9.03535409973431,9.14854208682248,53848.4706442559,0.0,1.0
2006-05-25,18.41,18.8501,18.25,18.75,17900,9.05996018388391,9.27654293656872,8.98122071460518,9.22728155610121,36373.1179068747,0.0,1.0
2006-05-26,18.41,18.6,18.21,18.59,22300,9.05996018388391,9.1534633036524,8.9615358472855,9.14854208682248,45313.9960515814,0.0,1.0
2006-05-30,17.61,18.62,17.5,18.54,37300,8.66626283749026,9.16330573731225,8.61212945236113,9.12393600267288,75794.2624539904,0.0,1.0
2006-05-31,17.67,17.99,17.57,17.71,40600,8.69579013846979,8.85326907702724,8.64657797017058,8.71547500578947,82499.9210625203,0.0,1.0
2006-06-01,18.39,18.48,17.83,17.83,36500,9.05011775022407,9.09440870169336,8.77452960774851,8.77452960774851,74168.6482458619,0.0,1.0
2006-06-02,18.8,18.95,18.3201,18.48,26300,9.25188764025082,9.32570589269963,9.01571844458292,9.09440870169336,53442.0670922238,0.0,1.0
2006-06-05,18.08,18.64,17.95,18.63,50000,8.89756002849653,9.17314817097209,8.83358420970756,9.16822695414217,101600.88800803,0.0,1.0
2006-06-06,17.82,18.1,17.67,17.96,14600,8.76960839091859,8.90740246215637,8.69579013846979,8.83850542653748,29667.4592983448,0.0,1.0
2006-06-07,17.93,18.2,17.76,17.99,11800,8.82374177604772,8.95661463045558,8.74008108993907,8.85326907702724,23977.8095698951,0.0,1.0
2006-06-08,18.18,18.27,17.75,17.75,21600,8.94677219679574,8.99106314826502,8.73515987310915,8.73515987310915,43891.5836194689,0.0,1.0
2006-06-09,18.57,18.82,18.0,18.11,24500,9.13869965316264,9.26173007391066,8.85819029385716,8.91232367898629,49784.4351239347,0.0,1.0
2006-06-12,18.61,19.04,18.08,18.21,27100,9.15838452048232,9.36999684416891,8.89756002849653,8.9615358472855,55067.6813003523,0.0,1.0
2006-06-13,18.9,19.0,18.38,18.44,26300,9.30109980855002,9.35031197684923,9.04519653339415,9.07472383437367,53442.0670922238,0.0,1.0
2006-06-14,18.46,18.67,18.44,18.52,23700,9.08456626803352,9.18791182146185,9.07472383437367,9.11409356901304,48158.8209158062,0.0,1.0
2006-06-15,19.12,19.12,18.35,18.57,23800,9.40936657880828,9.40936657880828,9.03043288290439,9.13869965316264,48362.0226918223,0.0,1.0
2006-06-16,18.88,19.15,18.76,19.07,150200,9.29125737489018,9.42413022929804,9.23220277293114,9.38476049465867,305209.067576122,0.0,1.0
2006-06-19,18.69,18.98,18.52,18.98,26600,9.19775425512169,9.34046954318939,9.11409356901304,9.34046954318939,54051.6724202719,0.0,1.0
2006-06-20,18.29,18.57,18.25,18.57,18200,9.00090558192486,9.13869965316264,8.98122071460518,9.13869965316264,36982.7232349229,0.0,1.0
2006-06-21,18.27,18.34,18.02,18.24,19400,8.99106314826502,9.02551166607447,8.86803272751701,8.97629949777526,39421.1445471156,0.0,1.0
2006-06-22,18.43,18.44,17.93,18.17,38400,9.06980261754375,9.07472383437367,8.82374177604772,8.94185097996582,78029.481990167,0.0,1.0
2006-06-23,18.66,18.75,18.0,18.38,36800,9.18299060463193,9.22728155610121,8.85819029385716,9.04519653339415,74778.25357391,0.0,1.0
2006-06-26,19.0,19.06,18.55,18.86,26300,9.35031197684923,9.37983927782875,9.1288572195028,9.28141494123034,53442.0670922238,0.0,1.0
2006-06-27,18.91,19.14,18.9,19.09,19200,9.30602102537994,9.41920901246812,9.30109980855002,9.39460292831852,39014.7409950835,0.0,1.0
2006-06-28,19.27,19.27,18.8,19.08,26300,9.48318483125709,9.48318483125709,9.25188764025082,9.38968171148859,53442.0670922238,0.0,1.0
2006-06-29,20.05,20.06,19.12,19.37,53200,9.8670397439909,9.87196096082082,9.40936657880828,9.53239699955629,108103.344840544,0.0,1.0
2006-06-30,19.41,20.06,19.14,20.06,172900,9.55208186687598,9.87196096082082,9.41920901246812,9.87196096082082,351335.870731767,0.0,1.0
2006-07-03,18.86,19.28,18.75,19.1,9600,9.28141494123034,9.48810604808701,9.22728155610121,9.39952414514844,19507.3704975418,0.0,1.0
2006-07-05,18.58,18.85,18.44,18.49,19100,9.14362086999256,9.27649372440042,9.07472383437367,9.09932991852328,38811.5392190675,0.0,1.0
2006-07-06,18.58,18.7,18.27,18.51,19700,9.14362086999256,9.20267547195161,8.99106314826502,9.10917235218312,40030.7498751638,0.0,1.0
2006-07-07,19.05,19.62,18.34,18.44,47100,9.37491806099883,9.65542742030431,9.02551166607447,9.07472383437367,95708.0365035643,0.0,1.0
2006-07-10,18.53,19.08,18.52,18.97,22000,9.11901478584296,9.38968171148859,9.11409356901304,9.33554832635947,44704.3907235332,0.0,1.0
2006-07-11,18.8,18.81,18.28,18.39,18500,9.25188764025082,9.25680885708074,8.99598436509494,9.05011775022407,37592.3285629711,0.0,1.0
2006-07-12,18.03,18.94,18.02,18.72,23400,8.87295394434693,9.32078467586971,8.86803272751701,9.21251790561145,47549.215587758,0.0,1.0
2006-07-13,17.87,18.09,17.82,17.96,26800,8.7942144750682,8.90248124532645,8.76960839091859,8.83850542653748,54458.0759723041,0.0,1.0
2006-07-14,17.78,17.97,17.65,17.77,48900,8.74992352359891,8.8434266433674,8.68594770480994,8.74500230676899,99365.6684718533,0.0,1.0
2006-07-17,17.93,18.01,17.61,17.61,22900,8.82374177604772,8.86311151068709,8.66626283749026,8.66626283749026,46533.2067076777,0.0,1.0
2006-07-18,17.82,18.0,17.66,18.0,35500,8.76960839091859,8.85819029385716,8.69086892163986,8.85819029385716,72136.6304857013,0.0,1.0
2006-07-19,18.68,18.74,17.59,17.9,38100,9.19283303829177,9.22236033927129,8.65642040383042,8.80897812555796,77419.8766621188,0.0,1.0
2006-07-20,18.53,18.74,18.31,18.74,11100,9.11901478584296,9.22236033927129,9.0107480155847,9.22236033927129,22555.3971377827,0.0,1.0
2006-07-21,17.96,18.38,17.43,18.38,16800,8.83850542653748,9.04519653339415,8.57768093455169,9.04519653339415,34137.8983706981,0.0,1.0
2006-07-24,18.69,18.77,17.89,18.19,43600,9.19775425512169,9.23712398976106,8.80405690872804,8.95169341362566,88595.9743430021,0.0,1.0
2006-07-25,19.06,19.5,18.63,18.63,52000,9.37983927782875,9.59637281834526,9.16822695414217,9.16822695414217,105664.923528351,0.0,1.0
2006-07-26,19.15,19.5,18.59,18.98,19300,9.42413022929804,9.59637281834526,9.14854208682248,9.34046954318939,39217.9427710996,0.0,1.0
2006-07-27,19.18,19.41,18.98,19.33,12600,9.4388938797878,9.55208186687598,9.34046954318939,9.51271213223661,25603.4237780236,0.0,1.0
2006-07-28,19.44,19.5,19.21,19.38,10100,9.60744555621259,9.63709816595398,9.49377721887056,9.57779294647119,20436.649768266,0.0825,1.0
2006-07-31,19.42,19.49,19.26,19.49,24400,9.59756135296545,9.63215606433041,9.5184877269884,9.63215606433041,49371.7083510584,0.0,1.0
2006-08-01,18.85,19.33,18.69,19.27,32100,9.31586156042218,9.55308243835336,9.23678793444512,9.52342982861196,64952.1245110236,0.0,1.0
2006-08-02,19.12,19.5,18.72,19.03,29200,9.44929830425847,9.63709816595398,9.25161423931582,9.40481938964637,59084.1755676601,0.0,1.0
2006-08-03,19.48,19.5,18.7,18.9,7700,9.62721396270685,9.63709816595398,9.24173003606869,9.34057206854001,15580.4161599652,0.0,1.0
2006-08-04,18.83,20.09,18.5,19.5,55600,9.30597735717505,9.92868216174438,9.14288800359737,9.63709816595398,112502.745258969,0.0,1.0
2006-08-07,18.64,18.88,18.51,18.65,15100,9.21207742632729,9.33068786529288,9.14783010522093,9.21701952795086,30553.8031188927,0.0,1.0
2006-08-08,18.15,18.95,18.08,18.55,23000,8.96991444677255,9.36528257665784,8.93531973540759,9.1675985117152,46538.9054128829,0.0,1.0
2006-08-09,18.03,18.7,17.97,18.42,25700,8.91060922728976,9.24173003606869,8.88095661754836,9.10335119060884,52002.1682222214,0.0,1.0
2006-08-10,18.22,18.44,17.94,17.95,10300,9.00450915813751,9.11323539385597,8.86613031267766,8.87107241430123,20841.3359022911,0.0,1.0
2006-08-11,17.93,18.151,17.84,17.95,16500,8.8611882110541,8.97040865693491,8.816709296442,8.87107241430123,33386.6060570682,0.0,1.0
2006-08-14,17.98,18.48,17.82,18.08,11700,8.88589871917193,9.13300380035023,8.80682509319487,8.93531973540759,23674.1388404665,0.0,1.0
2006-08-15,18.4,18.7,18.16,18.16,14300,9.0934669873617,9.24173003606869,8.97485654839612,8.97485654839612,28935.0585827925,0.0,1.0
2006-08-16,18.68,18.71,18.54,18.58,7500,9.23184583282156,9.24667213769226,9.16265641009163,9.1824248165859,15175.7300259401,0.0,1.0
2006-08-17,18.45,18.63,18.06,18.55,16600,9.11817749547954,9.20713532470373,8.92543553216046,9.1675985117152,33588.9491240807,0.0,1.0
2006-08-18,18.57,18.65,18.44,18.59,10200,9.17748271496233,9.21701952795086,9.11323539385597,9.18736691820946,20638.9928352785,0.0,1.0
2006-08-21,18.1,18.63,18.1,18.41,5100,8.94520393865472,9.20713532470373,8.94520393865472,9.09840908898527,10319.4964176393,0.0,1.0
2006-08-22,18.21,18.46,18.08,18.08,9800,8.99956705651395,9.1231195971031,8.93531973540759,8.93531973540759,19829.6205672284,0.0,1.0
2006-08-23,17.75,18.35,17.75,18.26,8100,8.77223038182991,9.06875647924388,8.77223038182991,9.02427756463178,16389.7884280153,0.0,1.0
2006-08-24,17.75,17.85,17.73,17.73,10300,8.77223038182991,8.82165139806557,8.76234617858277,8.76234617858277,20841.335902291,0.0,1.0
2006-08-25,17.25,17.83,17.25,17.71,39400,8.5251253006516,8.81176719481843,8.5251253006516,8.75246197533564,79723.1684029386,0.0,1.0
2006-08-28,17.17,17.28,16.81,17.2,28700,8.48558848766307,8.5399516055223,8.30767282921469,8.50041479253377,58072.4602325974,0.0,1.0
2006-08-29,18.22,18.25,17.2,17.23,52800,9.00450915813751,9.01933546300821,8.50041479253377,8.51524109740447,106837.139382618,0.0,1.0
2006-08-30,18.41,18.68,18.04,18.2,21200,9.09840908898527,9.23184583282156,8.91555132891332,8.99462495489038,42896.7302066573,0.0,1.0
2006-08-31,18.59,18.9,18.54,18.58,32900,9.18736691820946,9.34057206854001,9.16265641009163,9.1824248165859,66570.8690471239,0.0,1.0
2006-09-01,18.03,18.77,17.97,18.77,19200,8.91060922728976,9.27632474743365,8.88095661754836,9.27632474743365,38849.8688664066,0.0,1.0
2006-09-05,18.78,18.92,18.11,18.11,37200,9.28126684905722,9.35045627178715,8.95014604027829,8.95014604027829,75271.6209286628,0.0,1.0
2006-09-06,18.48,18.8299,18.22,18.71,19900,9.13300380035023,9.30592793615881,9.00450915813751,9.24667213769226,40266.2703354944,0.0,1.0
2006-09-07,19.49,19.49,18.13,18.32,195200,9.63215606433041,9.63215606433041,8.96003024352542,9.05393017437318,394973.666808468,0.0,1.0
2006-09-08,20.0,20.16,19.16,19.18,58900,9.88420324713229,9.96327687310935,9.46906671075273,9.47895091399986,119180.066470383,0.0,1.0
2006-09-11,20.25,20.44,19.78,19.92,55200,10.0077557877214,10.1016557185692,9.77547701141383,9.84466643414376,111693.37299092,0.0,1.0
2006-09-12,20.8,20.8,20.13,20.36,50300,10.2795713770176,10.2795713770176,9.94845056823865,10.0621189055807,101778.562707305,0.0,1.0
2006-09-13,20.95,21.28,20.65,20.65,152400,10.3537029013711,10.5167922549488,10.2054398526641,10.2054398526641,308370.834127102,0.0,1.0
2006-09-14,20.0,20.79,19.85,20.79,79200,9.88420324713229,10.274629275394,9.8100717227788,10.274629275394,160255.709073927,0.0,1.0
2006-09-15,20.16,20.16,19.78,20.12,83800,9.96327687310935,9.96327687310935,9.77547701141383,9.94350846661508,169563.490156504,0.0,1.0
2006-09-18,19.21,20.17,19.19,20.17,28200,9.49377721887056,9.96821897473291,9.48389301562343,9.96821897473291,57060.7448975348,0.0,1.0
2006-09-19,19.31,19.39,18.92,19.39,12600,9.54319823510622,9.58273504809475,9.35045627178715,9.58273504809475,25495.2264435794,0.0,1.0
2006-09-20,19.83,19.86,19.4,19.4,15800,9.80018751953166,9.81501382440236,9.58767714971832,9.58767714971832,31970.2045879805,0.0,1.0
2006-09-21,19.52,20.1,19.19,20.04,22500,9.64698236920111,9.93362426336795,9.48389301562343,9.90397165362655,45527.1900778203,0.0,1.0
2006-09-22,18.83,19.41,18.32,19.37,52200,9.30597735717505,9.59261925134189,9.05393017437318,9.57285084484762,105623.080980543,0.0,1.0
2006-09-25,19.84,19.84,18.67,18.81,52400,9.80512962115523,9.80512962115523,9.22690373119799,9.29609315392792,106027.767114568,0.0,1.0
2006-09-26,19.95,20.06,19.52,19.91,18500,9.85949273901446,9.91385585687368,9.64698236920111,9.83972433252019,37433.4673973189,0.0,1.0
2006-09-27,19.85,20.06,19.68,19.84,10300,9.8100717227788,9.91385585687368,9.72605599517817,9.80512962115523,20841.3359022911,0.0,1.0
2006-09-28,20.06,20.08,19.75,19.97,17900,9.91385585687368,9.92374006012082,9.76065070654314,9.86937694226159,36219.4089952437,0.0,1.0
2006-09-29,20.22,20.31,19.81,20.1,79900,9.99292948285074,10.0374083974628,9.79030331628453,9.93362426336795,161672.110543015,0.0,1.0
2006-10-02,19.25,19.75,19.21,19.61,12400,9.51354562536483,9.76065070654314,9.49377721887056,9.69146128381321,25090.5403095543,0.0,1.0
2006-10-03,18.84,19.12,18.84,19.12,18800,9.31091945879862,9.44929830425847,9.31091945879862,9.44929830425847,38040.4965983565,0.0,1.0
2006-10-04,19.72,19.72,18.7,18.74,10400,9.74582440167244,9.74582440167244,9.24173003606869,9.26149844256295,21043.6789693036,0.0,1.0
2006-10-05,20.04,20.11,19.41,19.65,17400,9.90397165362655,9.93856636499152,9.59261925134189,9.71122969030747,35207.693660181,0.0,1.0
2006-10-06,20.07,20.19,19.77,19.89,11700,9.91879795849725,9.97810317798005,9.77053490979027,9.82984012927306,23674.1388404665,0.0,1.0
2006-10-09,20.04,20.1,19.85,19.95,8000,9.90397165362655,9.93362426336795,9.8100717227788,9.85949273901446,16187.4453610028,0.0,1.0
2006-10-10,20.09,20.1,19.64,19.99,10900,9.92868216174438,9.93362426336795,9.70628758868391,9.87926114550872,22055.3943043663,0.0,1.0
2006-10-11,19.41,20.1,19.35,20.09,21700,9.59261925134189,9.93362426336795,9.56296664160049,9.92868216174438,43908.44554172,0.0,1.0
2006-10-12,20.13,20.13,19.42,19.42,28500,9.94845056823865,9.94845056823865,9.59756135296545,9.59756135296545,57667.7740985723,0.0,1.0
2006-10-13,20.12,20.12,19.91,20.1,20500,9.94350846661508,9.94350846661508,9.83972433252019,9.93362426336795,41480.3287375696,0.0,1.0
2006-10-16,20.11,20.3,20.03,20.12,49400,9.93856636499152,10.0324662958393,9.89902955200299,9.94350846661508,99957.475104192,0.0,1.0
2006-10-17,19.87,20.05,19.56,20.0,8100,9.81995592602593,9.90891375525012,9.66675077569538,9.88420324713229,16389.7884280153,0.0,1.0
2006-10-18,19.7,20.34,19.6,19.92,13400,9.7359401984253,10.0522347023335,9.68651918218964,9.84466643414376,27113.9709796796,0.0,1.0
2006-10-19,20.33,20.36,19.582,19.6,24200,10.04729260071,10.0621189055807,9.67762339926722,9.68651918218964,48967.0222170332,0.0,1.0
2006-10-20,20.18,20.48,19.62,20.48,45800,9.97316107635648,10.1214241250635,9.69640338543678,10.1214241250635,92673.1246917408,0.0,1.0
2006-10-23,19.88,20.1,19.53,20.0,27900,9.82489802764949,9.93362426336795,9.65192447082468,9.88420324713229,56453.7156964972,0.0,1.0
2006-10-24,18.88,19.69,18.75,19.69,16400,9.33068786529288,9.73099809680174,9.26644054418652,9.73099809680174,33184.2629900557,0.0,1.0
2006-10-25,20.16,20.16,18.83,18.95,23500,9.96327687310935,9.96327687310935,9.30597735717505,9.36528257665784,47550.6207479456,0.0,1.0
2006-10-26,20.37,20.48,19.85,20.26,31300,10.0670610072042,10.1214241250635,9.8100717227788,10.012697889345,63333.3799749235,0.0,1.0
2006-10-27,20.18,20.37,20.14,20.23,10900,9.97316107635648,10.0670610072042,9.95339266986221,9.99787158447431,22055.3943043663,0.0,1.0
2006-10-30,20.33,20.33,20.11,20.11,20200,10.0880649391044,10.0880649391044,9.97889748772205,9.97889748772205,40708.1043271375,0.0825,1.0
2006-10-31,20.31,20.35,20.14,20.32,26100,10.0781406253424,10.0979892528664,9.9937839583651,10.0831027822234,52598.0951949646,0.0,1.0
2006-11-01,19.65,20.35,19.562,20.35,25100,9.75063827119534,10.0979892528664,9.70697129064241,10.0979892528664,50582.8425055026,0.0,1.0
2006-11-02,20.22,20.27,19.54,19.55,28400,10.0334812134132,10.0582919978183,9.69605454550417,9.70101670238519,57233.1763807281,0.0,1.0
2006-11-03,19.94,20.3,19.73,20.3,20100,9.89454082074479,10.0731784684613,9.79033552624347,10.0731784684613,40506.5790581913,0.0,1.0
2006-11-06,20.0,20.27,19.79,20.08,27700,9.92431376203088,10.0582919978183,9.82010846752956,9.964011017079,55822.4994981045,0.0,1.0
2006-11-07,19.71,20.16,19.65,19.92,20300,9.78041121248143,10.0037082721271,9.75063827119534,9.88461650698276,40909.6295960838,0.0,1.0
2006-11-08,20.08,20.3,19.56,19.6,24700,9.964011017079,10.0731784684613,9.7059788592662,9.72582748679026,49776.7414297177,0.0,1.0
2006-11-09,19.3,20.01,19.25,19.75,34700,9.5769627803598,9.9292759189119,9.55215199595472,9.80025984000549,69929.2683243402,0.0,1.0
2006-11-10,19.64,19.74,19.26,19.26,14500,9.74567611431433,9.79529768312448,9.55711415283574,9.55711415283574,29221.1639972027,0.0,1.0
2006-11-13,19.44,19.91,19.21,19.59,41400,9.64643297669402,9.87965435010174,9.53230336843066,9.72086532990925,83431.4613437373,0.0,1.0
2006-11-14,19.55,19.72,19.4301,19.53,33200,9.70101670238519,9.78537336936245,9.64152044138181,9.69109238862316,66906.3892901468,0.0,1.0
2006-11-15,19.91,20.0199,19.55,19.65,34900,9.87965435010174,9.9341884542241,9.70101670238519,9.75063827119534,70332.3188622327,0.0,1.0
2006-11-16,19.57,19.86,19.49,19.75,67900,9.71094101614722,9.85484356569667,9.67124376109909,9.80025984000549,136835.657614487,0.0,1.0
2006-11-17,19.48,19.68,18.8,19.59,57300,9.66628160421808,9.76552474183839,9.32885493630903,9.72086532990925,115473.979106187,0.0,1.0
2006-11-20,19.54,20.04,19.285,19.34,154900,9.69605454550417,9.94416238955494,9.56951954503828,9.59681140788386,312162.641597703,0.0,1.0
2006-11-21,19.68,19.97,19.48,19.5,69300,9.76552474183839,9.90942729138783,9.66628160421808,9.67620591798011,139657.011379734,0.0,1.0
2006-11-22,19.66,19.9,19.41,19.78,38100,9.75560042807636,9.87469219322073,9.63154650605097,9.81514631064854,76781.1274685119,0.0,1.0
2006-11-24,19.67,19.97,19.5,19.5,22200,9.76056258495737,9.90942729138783,9.67620591798011,9.67620591798011,44738.6097060621,0.0,1.0
2006-11-27,19.11,19.82,19.06,19.55,61400,9.48268179962051,9.8349949381726,9.45787101521543,9.70101670238519,123736.515132982,0.0,1.0
2006-11-28,19.5,19.65,19.12,19.149,37000,9.67620591798011,9.75063827119534,9.48764395650152,9.50203421145647,74564.3495101034,0.0,1.0
2006-11-29,19.4,19.65,19.13,19.65,33200,9.62658434916995,9.75063827119534,9.49260611338254,9.75063827119534,66906.3892901469,0.0,1.0
2006-11-30,19.19,19.75,19.14,19.29,66500,9.52237905466863,9.80025984000549,9.49756827026355,9.57200062347878,134014.30384924,0.0,1.0
2006-12-01,19.22,19.49,18.81,19.11,53800,9.53726552531168,9.67124376109909,9.33381709319004,9.48268179962051,108420.594693069,0.0,1.0
2006-12-04,19.76,20.08,19.23,19.35,33600,9.80522199688651,9.964011017079,9.54222768219269,9.60177356476488,67712.4903659317,0.0,1.0
2006-12-05,19.78,19.94,19.64,19.92,23900,9.81514631064854,9.89454082074479,9.74567611431433,9.88461650698276,48164.5392781479,0.0,1.0
2006-12-06,19.82,20.04,19.55,19.62,30200,9.8349949381726,9.94416238955494,9.70101670238519,9.7357518005523,60860.6312217601,0.0,1.0
2006-12-07,19.31,19.92,19.22,19.76,34200,9.58192493724082,9.88461650698276,9.53726552531168,9.80522199688651,68921.6419796091,0.0,1.0
2006-12-08,19.27,19.5,18.99,19.26,26200,9.56207630971675,9.67620591798011,9.42313591704832,9.55711415283574,52799.6204639111,0.0,1.0
2006-12-11,19.58,19.95,19.28,19.28,30300,9.71590317302823,9.8995029776258,9.56703846659777,9.56703846659777,61062.1564907063,0.0,1.0
2006-12-12,19.4,19.67,19.21,19.67,17100,9.62658434916995,9.76056258495737,9.53230336843066,9.76056258495737,34460.8209898046,0.0,1.0
2006-12-13,19.4,19.55,19.15,19.55,34700,9.62658434916995,9.70101670238519,9.50253042714457,9.70101670238519,69929.2683243403,0.0,1.0
2006-12-14,19.89,19.95,19.43,19.43,16100,9.86973003633971,9.8995029776258,9.641470819813,9.641470819813,32445.5683003423,0.0,1.0
2006-12-15,19.88,19.98,19.52,19.88,71400,9.86476787945869,9.91438944826885,9.68613023174214,9.86476787945869,143889.042027605,0.0,1.0
2006-12-18,19.78,20.0,19.66,20.0,30600,9.81514631064854,9.92431376203088,9.75560042807636,9.92431376203088,61666.732297545,0.0,1.0
2006-12-19,19.98,20.0,19.59,19.59,25600,9.91438944826885,9.92431376203088,9.72086532990925,9.72086532990925,51590.4688502337,0.0,1.0
2006-12-20,20.08,20.25,19.91,20.02,26700,9.964011017079,10.0483676840563,9.87965435010174,9.93423807579291,53807.2468086422,0.0,1.0
2006-12-21,19.94,20.11,19.81,20.0,10900,9.89454082074479,9.97889748772205,9.83003278129159,9.92431376203088,21966.2543151386,0.0,1.0
2006-12-22,19.96,20.09,19.85,19.99,17800,9.90446513450682,9.96897317396002,9.84988140881565,9.91935160514987,35871.4978724281,0.0,1.0
2006-12-26,20.0,20.0,19.8901,19.99,15800,9.92431376203088,9.92431376203088,9.86977965790852,9.91935160514987,31840.9924935036,0.0,1.0
2006-12-27,20.07,20.094,19.92,19.92,15600,9.95904886019799,9.97095803671243,9.88461650698276,9.88461650698276,31437.9419556112,0.0,1.0
2006-12-28,19.79,20.07,19.77,19.9482,8700,9.82010846752956,9.95904886019799,9.81018415376753,9.89860978938722,17532.6983983216,0.0,1.0
2006-12-29,19.59,20.1,19.51,20.1,24900,9.72086532990925,9.97393533084104,9.68116807486112,9.97393533084104,50179.7919676101,0.0,1.0
2007-01-03,19.99,20.12,19.59,19.65,30100,9.91935160514987,9.98385964460307,9.72086532990925,9.75063827119534,60659.1059528138,0.0,1.0
2007-01-04,20.0,20.0,19.7,20.0,16800,9.92431376203088,9.92431376203088,9.77544905560042,9.92431376203088,33856.2451829659,0.0,1.0
2007-01-05,19.02,19.87,19.02,19.87,27700,9.43802238769137,9.85980572257768,9.43802238769137,9.85980572257768,55822.4994981044,0.0,1.0
2007-01-08,18.58,19.06,18.5,19.06,30300,9.21968748492669,9.45787101521543,9.17999022987857,9.45787101521543,61062.1564907063,0.0,1.0
2007-01-09,18.57,18.64,18.41,18.54,37800,9.21472532804567,9.24946042621278,9.13533081794943,9.19983885740263,76176.5516616733,0.0,1.0
2007-01-10,17.79,18.57,17.74,18.37,42300,8.82767709132647,9.21472532804567,8.80286630692139,9.11548219042536,85245.1887642534,0.0,1.0
2007-01-11,18.05,18.18,17.91,17.91,38200,8.95669317023287,9.02120120968607,8.88722297389865,8.88722297389865,76982.6527374581,0.0,1.0
2007-01-12,17.95,18.1,17.95,17.96,50600,8.90707160142272,8.98150395463795,8.90707160142272,8.91203375830373,101971.78608679,0.0,1.0
2007-01-16,18.13,18.3706,17.95,17.97,66100,8.99639042528099,9.11577991983822,8.90707160142272,8.91699591518475,133208.202773455,0.0,1.0
2007-01-17,17.96,18.15,17.9,18.02,26900,8.91203375830373,9.00631473904302,8.88226081701764,8.94180669958982,54210.2973465347,0.0,1.0
2007-01-18,17.95,18.09,17.66,17.95,27700,8.90707160142272,8.97654179775693,8.76316905187327,8.90707160142272,55822.4994981044,0.0,1.0
2007-01-19,18.36,18.39,17.8,17.85,25100,9.11052003354435,9.1254065041874,8.83263924820749,8.85745003261256,50582.8425055026,0.0,1.0
2007-01-22,17.95,18.2499,17.95,18.12,23200,8.90707160142272,9.05588668628437,8.90707160142272,8.99142826839998,46753.8623955243,0.0,1.0
2007-01-23,18.06,18.17,17.95,17.95,65800,8.96165532711388,9.01623905280506,8.90707160142272,8.90707160142272,132603.626966616,0.0,1.0
2007-01-24,18.18,18.18,17.95,18.06,7000,9.02120120968607,9.02120120968607,8.90707160142272,8.96165532711388,14106.7688262358,0.0,1.0
2007-01-25,18.0,18.27,17.95,18.19,18800,8.93188238582779,9.06586062161521,8.90707160142272,9.02616336656709,37886.7505618904,0.0,1.0
2007-01-26,18.21,18.24,17.76,18.0,14400,9.03608768032912,9.05097415097216,8.81279062068342,8.93188238582779,29019.6387282565,0.0,1.0
2007-01-29,18.46,18.49,18.13,18.13,23200,9.1601416023545,9.17502807299755,8.99639042528099,8.99639042528099,46753.8623955243,0.0,1.0
2007-01-30,18.64,18.65,18.37,18.46,35200,9.29039822048116,9.29538233969815,9.15582700162226,9.20068407457522,70624.3138807045,0.0825,1.0
2007-01-31,18.97,19.0,18.6,18.6,34100,9.45487415464204,9.46982651229303,9.27046174361317,9.27046174361317,68417.3040719325,0.0,1.0
2007-02-01,19.17,19.17,18.8501,18.99,11700,9.55455653898196,9.55455653898196,9.39511456523025,9.46484239307603,23474.5588751206,0.0,1.0
2007-02-02,19.19,19.34,19.13,19.25,16900,9.56452477741596,9.6392865656709,9.53462006211398,9.59442949271794,33907.6961529519,0.0,1.0
2007-02-05,18.99,19.21,18.98,19.13,24000,9.46484239307603,9.57449301584995,9.45985827385903,9.53462006211398,48152.9412822985,0.0,1.0
2007-02-06,18.88,19.1,18.85,19.08,24200,9.41001708168907,9.51966770446299,9.39506472403808,9.509699466029,48554.2157929844,0.0,1.0
2007-02-07,18.55,19.0,18.43,18.94,31400,9.24554114752819,9.46982651229303,9.18573171692424,9.43992179699105,63000.0981776739,0.0,1.0
2007-02-08,18.39,18.56,18.29,18.56,12600,9.16579524005625,9.25052526674519,9.11595404788629,9.25052526674519,25280.2941732067,0.0,1.0
2007-02-09,18.1,18.45,18.0,18.34,15800,9.02125578276336,9.19569995535823,8.97141459059339,9.14087464397127,31700.6863441799,0.0,1.0
2007-02-12,18.26,18.26,17.92,18.09,20000,9.1010016902353,9.1010016902353,8.93154163685742,9.01627166354636,40127.4510685821,0.0,1.0
2007-02-13,18.84,18.84,18.41,18.41,25700,9.39008060482108,9.39008060482108,9.17576347849024,9.17576347849024,51563.774623128,0.0,1.0
2007-02-14,19.05,19.43,18.83,18.83,35600,9.49474710837801,9.68414363862387,9.38509648560409,9.38509648560409,71426.8629020761,0.0,1.0
2007-02-15,18.74,18.99,18.71,18.99,29800,9.34023941265112,9.46484239307603,9.32528705500013,9.46484239307603,59789.9020921873,0.0,1.0
2007-02-16,18.2,18.75,17.97,18.75,47400,9.07109697493332,9.34522353186812,8.9564622329424,9.34522353186812,95102.0590325396,0.0,1.0
2007-02-20,18.12,18.31,18.03,18.21,34000,9.03122402119735,9.12592228632028,8.98636694824438,9.07608109415032,68216.6668165896,0.0,1.0
2007-02-21,18.27,18.6,18.05,18.05,23000,9.10598580945229,9.27046174361317,8.99633518667838,8.99633518667838,46146.5687288694,0.0,1.0
2007-02-22,18.17,18.23,17.999,18.18,61700,9.05614461728233,9.08604933258431,8.97091617867169,9.06112873649933,123793.186546576,0.0,1.0
2007-02-23,18.08,18.15,18.06,18.11,33200,9.01128754432936,9.04617637884834,9.00131930589537,9.02623990198035,66611.5687738463,0.0,1.0
2007-02-26,17.84,18.22,17.69,18.19,68300,8.89166868312145,9.08106521336731,8.81690689486651,9.06611285571632,137035.245399208,0.0,1.0
2007-02-27,17.25,17.65,17.2,17.65,113800,8.59760564931867,8.79697041799852,8.57268505323369,8.79697041799852,228325.196580232,0.0,1.0
2007-02-28,17.16,17.49,17.13,17.22,58900,8.5527485763657,8.71722451052658,8.53779621871471,8.58265329166768,118175.343396974,0.0,1.0
2007-03-01,17.36,17.39,16.73,16.98,42200,8.65243096070563,8.66738331835662,8.33843145003486,8.46303443045977,84668.9217547082,0.0,1.0
2007-03-02,16.7,17.26,16.59,17.24,50700,8.32347909238387,8.60258976853567,8.26865378099691,8.59262153010167,101723.088458856,0.0,1.0
2007-03-05,16.8,17.24,16.59,17.0,39600,8.37332028455383,8.59262153010167,8.26865378099691,8.47300266889376,79452.3531157926,0.0,1.0
2007-03-06,17.49,17.49,16.89,16.99,22300,8.71722451052658,8.71722451052658,8.4181773575068,8.46801854967676,44742.1079414691,0.0,1.0
2007-03-07,17.3,17.52,17.12,17.13,31200,8.62252624540365,8.73217686817757,8.53281209949772,8.53779621871471,62598.8236669881,0.0,1.0
2007-03-08,17.34,17.57,17.218,17.41,35600,8.64246272227164,8.75709746426255,8.58165646782428,8.67735155679061,71426.8629020761,0.0,1.0
2007-03-09,17.33,17.67,17.299,17.49,25400,8.63747860305464,8.80693865643252,8.62202783348195,8.71722451052658,50961.8628570993,0.0,1.0
2007-03-12,17.46,17.53,17.34,17.38,10300,8.70227215287559,8.73716098739457,8.64246272227164,8.66239919913962,20665.6373003198,0.0,1.0
2007-03-13,17.33,17.52,17.16,17.4,91100,8.63747860305464,8.73217686817757,8.5527485763657,8.67236743757361,182780.539617391,0.0,1.0
2007-03-14,17.19,17.499,17.05,17.26,21500,8.56770093401669,8.72171021782188,8.49792326497874,8.60258976853567,43137.0098987258,0.0,1.0
2007-03-15,17.39,17.51,17.0,17.39,34000,8.66738331835662,8.72719274896057,8.47300266889376,8.66738331835662,68216.6668165896,0.0,1.0
2007-03-16,16.95,17.39,16.85,17.38,89600,8.44808207280878,8.66738331835662,8.39824088063882,8.66239919913962,179770.980787248,0.0,1.0
2007-03-19,17.01,17.15,16.91,17.04,26800,8.47798678811076,8.54776445714871,8.42814559594079,8.49293914576175,53770.7844319,0.0,1.0
2007-03-20,17.18,17.18,16.91,16.97,18600,8.56271681479969,8.56271681479969,8.42814559594079,8.45805031124277,37318.5294937814,0.0,1.0
2007-03-21,17.56,17.56,17.05,17.125,20900,8.75211334504555,8.75211334504555,8.49792326497874,8.53530415910621,41933.1863666683,0.0,1.0
2007-03-22,17.67,17.74,17.36,17.69,29800,8.80693865643252,8.84182749095149,8.65243096070563,8.81690689486651,59789.9020921873,0.0,1.0
2007-03-23,18.0,18.45,17.51,17.71,32700,8.97141459059339,9.19569995535823,8.72719274896057,8.8268751333005,65608.3824971318,0.0,1.0
2007-03-26,17.79,18.13,17.6425,17.97,20900,8.86674808703647,9.03620814041435,8.79323232858577,8.9564622329424,41933.1863666683,0.0,1.0
2007-03-27,16.99,17.79,16.81,17.66,77700,8.46801854967676,8.86674808703647,8.37830440377083,8.80195453721552,155895.147401442,0.0,1.0
2007-03-28,16.97,17.05,16.88,16.95,38200,8.45805031124277,8.49792326497874,8.4131932382898,8.44808207280878,76643.4315409918,0.0,1.0
2007-03-29,16.9,17.109,16.66,17.05,26600,8.4231614767238,8.52732956835902,8.30354261551589,8.49792326497874,53369.5099212142,0.0,1.0
2007-03-30,16.98,17.06,16.75,16.9,40400,8.46303443045977,8.50290738419574,8.34839968846885,8.4231614767238,81057.4511585358,0.0,1.0
2007-04-02,17.0,17.3,16.81,17.0,24500,8.47300266889376,8.62252624540365,8.37830440377083,8.47300266889376,49156.1275590131,0.0,1.0
2007-04-03,17.77,17.77,17.02,17.04,36000,8.85677984860248,8.85677984860248,8.48297090732775,8.49293914576175,72229.4119234478,0.0,1.0
2007-04-04,17.49,17.73,17.34,17.73,18400,8.71722451052658,8.83684337173449,8.64246272227164,8.83684337173449,36917.2549830955,0.0,1.0
2007-04-05,17.35,17.56,17.26,17.52,30600,8.64744684148863,8.75211334504555,8.60258976853567,8.73217686817757,61395.0001349306,0.0,1.0
2007-04-09,17.02,17.35,16.86,17.35,101600,8.48297090732775,8.64744684148863,8.40322499985581,8.64744684148863,203847.451428397,0.0,1.0
2007-04-10,17.25,17.54,17.0,17.0,20500,8.59760564931867,8.74214510661156,8.47300266889376,8.47300266889376,41130.6373452967,0.0,1.0
2007-04-11,17.18,17.4,16.96,17.4,15400,8.56271681479969,8.67236743757361,8.45306619202578,8.67236743757361,30898.1373228082,0.0,1.0
2007-04-12,17.19,17.44,17.05,17.07,24700,8.56770093401669,8.6923039144416,8.49792326497874,8.50789150341273,49557.4020696989,0.0,1.0
2007-04-13,17.18,17.23,17.03,17.05,24500,8.56271681479969,8.58763741088468,8.48795502654475,8.49792326497874,49156.1275590131,0.0,1.0
2007-04-16,17.01,17.31,16.99,17.31,30100,8.47798678811076,8.62751036462065,8.46801854967676,8.62751036462065,60391.8138582161,0.0,1.0
2007-04-17,16.83,17.1399,16.75,17.12,25300,8.38827264220482,8.54273049673954,8.34839968846885,8.53281209949772,50761.2256017564,0.0,1.0
2007-04-18,16.61,17.02,16.59,16.8,39300,8.2786220194309,8.48297090732775,8.26865378099691,8.37332028455383,78850.4413497639,0.0,1.0
2007-04-19,16.63,16.78,16.44,16.63,60200,8.2885902578649,8.36335204611984,8.19389199274197,8.2885902578649,120783.627716432,0.0,1.0
2007-04-20,17.05,17.18,16.51,17.18,35000,8.49792326497874,8.56271681479969,8.22878082726094,8.56271681479969,70223.0393700187,0.0,1.0
2007-04-23,16.65,16.99,16.52,16.99,24800,8.29855849629889,8.46801854967676,8.23376494647794,8.46801854967676,49758.0393250418,0.0,1.0
2007-04-24,15.42,16.7399,15.39,16.65,106700,7.68551183260834,8.34336572805969,7.67055947495735,8.29855849629889,214079.951450886,0.0,1.0
2007-04-25,15.53,15.8,15.3,15.56,88500,7.7403371439953,7.8749083628542,7.62570240200438,7.75528950164629,177563.970978476,0.0,1.0
2007-04-26,15.46,15.61,15.37,15.58,39100,7.70544830947633,7.78021009773127,7.66059123652336,7.76525774008028,78449.166839078,0.0,1.0
2007-04-27,15.24,15.54,15.19,15.35,80900,7.64065475965537,7.79106134941237,7.61558699469587,7.69580384256627,161362.610768663,0.09,1.0
2007-04-30,15.17,15.33,15.12,15.25,34200,7.60555988871208,7.68577673658247,7.58049212375258,7.64566831264727,68215.0962705595,0.0,1.0
2007-05-01,15.55,15.98,15.12,15.23,31700,7.79607490240427,8.01165768105596,7.58049212375258,7.63564120666347,63228.6126250508,0.0,1.0
2007-05-02,15.49,15.95,15.3,15.66,90400,7.76599358445287,7.99661702208026,7.67073607760677,7.85122398531517,180311.248621596,0.0,1.0
2007-05-03,15.68,15.9,15.43,15.66,26200,7.86125109129897,7.97154925712077,7.73591226650147,7.85122398531517,52258.3486049315,0.0,1.0
2007-05-04,15.56,15.8,15.42,15.68,52000,7.80108845539617,7.92141372720177,7.73089871350957,7.86125109129897,103718.859826582,0.0,1.0
2007-05-07,15.35,15.75,15.3,15.75,43600,7.69580384256627,7.89634596224227,7.67073607760677,7.89634596224227,86964.2747776724,0.0,1.0
2007-05-08,15.69,15.79,15.07,15.75,35500,7.86626464429087,7.91640017420987,7.55542435879308,7.89634596224227,70808.067766224,0.0,1.0
2007-05-09,15.92,16.06,15.46,15.63,25500,7.98157636310456,8.05176610499116,7.75095292547717,7.83618332633947,50862.1331841891,0.0,1.0
2007-05-10,15.75,15.88,15.4442,15.88,61500,7.89634596224227,7.96152215113697,7.74303151174997,7.96152215113697,122667.497679515,0.0,1.0
2007-05-11,15.92,16.12,15.73,15.83,27500,7.98157636310456,8.08184742294256,7.88631885625847,7.93645438617747,54851.3201005961,0.0,1.0
2007-05-14,15.58,15.8,15.5,15.8,26800,7.81111556137997,7.92141372720177,7.77100713744477,7.92141372720177,53455.1046798536,0.0,1.0
2007-05-15,15.26,15.78,15.14,15.55,46100,7.65068186563917,7.91138662121797,7.59051922973638,7.79607490240427,91950.7584231811,0.0,1.0
2007-05-16,15.61,16.1299,15.2,15.34,64500,7.82615622035567,8.08681084040454,7.62060054768777,7.69079028957437,128651.278054125,0.0,1.0
2007-05-17,15.22,15.72,15.004,15.67,64900,7.63062765367158,7.88130530326657,7.52233490904654,7.85623753830707,129449.115437407,0.0,1.0
2007-05-18,15.16,15.51,15.03,15.29,54000,7.60054633572018,7.77602069043667,7.53537014682548,7.66572252461487,107708.046742989,0.0,1.0
2007-05-21,15.13,15.38,15.1,15.29,20000,7.58550567674448,7.71084450154197,7.57046501776878,7.66572252461487,39891.8691640699,0.0,1.0
2007-05-22,15.44,15.62,15.17,15.26,26200,7.74092581949337,7.83116977334757,7.60555988871208,7.65068186563917,52258.3486049316,0.0,1.0
2007-05-23,15.15,15.59,15.1,15.48,33600,7.59553278272828,7.81612911437187,7.57046501776878,7.76098003146097,67018.3401956374,0.0,1.0
2007-05-24,15.13,15.33,15.0,15.11,59600,7.58550567674448,7.68577673658247,7.52032948784978,7.57547857076068,118877.770108928,0.0,1.0
2007-05-25,15.03,15.38,15.0,15.38,70200,7.53537014682548,7.71084450154197,7.52032948784978,7.71084450154197,140020.460765885,0.0,1.0
2007-05-29,15.23,15.43,15.12,15.12,28200,7.63564120666347,7.73591226650147,7.58049212375258,7.58049212375258,56247.5355213386,0.0,1.0
2007-05-30,15.09,15.22,15.0,15.1,19000,7.56545146477688,7.63062765367158,7.52032948784978,7.57046501776878,37897.2757058664,0.0,1.0
2007-05-31,15.27,15.28,15.0,15.22,47000,7.65569541863107,7.66070897162297,7.52032948784978,7.63062765367158,93745.8925355643,0.0,1.0
2007-06-01,15.72,16.23,15.33,15.39,70700,7.88130530326657,8.13699650585346,7.68577673658247,7.71585805453387,141017.757494987,0.0,1.0
2007-06-04,15.66,15.79,15.58,15.68,12800,7.85122398531517,7.91640017420987,7.81111556137997,7.86125109129897,25530.7962650047,0.0,1.0
2007-06-05,15.56,15.79,15.12,15.55,27600,7.80108845539617,7.91640017420987,7.58049212375258,7.79607490240427,55050.7794464164,0.0,1.0
2007-06-06,15.79,15.8,15.42,15.42,16900,7.91640017420987,7.92141372720177,7.73089871350957,7.73089871350957,33708.629443639,0.0,1.0
2007-06-07,15.13,15.65,15.05,15.65,54300,7.58550567674448,7.84621043232327,7.54539725280928,7.84621043232327,108306.42478045,0.0,1.0
2007-06-08,15.05,15.14,14.95,15.07,19000,7.54539725280928,7.59051922973638,7.49526172289028,7.55542435879308,37897.2757058664,0.0,1.0
2007-06-11,15.05,15.2,14.9,15.01,30800,7.54539725280928,7.62060054768777,7.47019395793078,7.52534304084168,61433.4785126676,0.0,1.0
2007-06-12,15.17,15.21,14.91,14.93,28800,7.60555988871208,7.62561410067967,7.47520751092268,7.48523461690648,57444.2915962606,0.0,1.0
2007-06-13,15.39,15.46,15.1699,15.33,25300,7.71585805453387,7.75095292547717,7.60550975318216,7.68577673658247,50463.2144925484,0.0,1.0
2007-06-14,15.12,15.42,15.1,15.37,18600,7.58049212375258,7.73089871350957,7.57046501776878,7.70583094855007,37099.438322585,0.0,1.0
2007-06-15,15.08,15.5,14.97,15.5,109000,7.56043791178498,7.77100713744477,7.50528882887408,7.77100713744477,217410.686944181,0.0,1.0
2007-06-18,15.02,15.13,14.99,15.06,29900,7.53035659383358,7.58550567674448,7.51531593485788,7.55041080580118,59638.3444002845,0.0,1.0
2007-06-19,15.01,15.04,14.97,14.97,32200,7.52534304084168,7.54038369981738,7.50528882887408,7.50528882887408,64225.9093541525,0.0,1.0
2007-06-20,14.83,15.0,14.8,15.0,31300,7.43509908698748,7.52032948784978,7.42005842801178,7.52032948784978,62430.7752417694,0.0,1.0
2007-06-21,14.89,15.14,14.73,14.73,28900,7.46518040493888,7.59051922973638,7.38496355706848,7.38496355706848,57643.750942081,0.0,1.0
2007-06-22,14.91,15.02,14.6,14.83,111100,7.47520751092268,7.53035659383358,7.31978736817378,7.43509908698748,221599.333206408,0.0,1.0
2007-06-25,14.7,15.062,14.62,14.89,30300,7.36992289809278,7.55141351639956,7.32981447415758,7.46518040493888,60436.1817835659,0.0,1.0
2007-06-26,15.07,15.13,14.81,14.81,32900,7.55542435879308,7.58550567674448,7.42507198100368,7.42507198100368,65622.1247748949,0.0,1.0
2007-06-27,15.15,15.15,14.89,14.89,25300,7.59553278272828,7.59553278272828,7.46518040493888,7.46518040493888,50463.2144925484,0.0,1.0
2007-06-28,15.16,15.2,14.96,15.18,34200,7.60054633572018,7.62060054768777,7.50027527588218,7.61057344170398,68215.0962705595,0.0,1.0
2007-06-29,14.9,15.34,14.43,15.24,25100,7.47019395793078,7.69079028957437,7.23455696731149,7.64065475965537,50064.2958009077,0.0,1.0
2007-07-02,14.92,15.17,14.86,15.02,38300,7.48022106391458,7.60555988871208,7.45013974596318,7.53035659383358,76392.9294491938,0.0,1.0
2007-07-03,14.99,15.062,14.89,14.96,20700,7.51531593485788,7.55141351639956,7.46518040493888,7.50027527588218,41288.0845848123,0.0,1.0
2007-07-05,15.16,15.18,14.89,15.06,22300,7.60054633572018,7.61057344170398,7.46518040493888,7.55041080580118,44479.4341179379,0.0,1.0
2007-07-06,15.43,15.55,15.19,15.19,23700,7.73591226650147,7.79607490240427,7.61558699469587,7.61558699469587,47271.8649594228,0.0,1.0
2007-07-09,15.3,15.64,15.22,15.4,16700,7.67073607760677,7.84119687933137,7.63062765367158,7.72087160752577,33309.7107519984,0.0,1.0
2007-07-10,14.37,15.29,14.19,15.12,48100,7.20447564936009,7.66572252461487,7.11423169550589,7.58049212375258,95939.945339588,0.0,1.0
2007-07-11,14.55,14.73,14.37,14.39,37100,7.29471960321428,7.38496355706848,7.20447564936009,7.21450275534389,73999.4172993497,0.0,1.0
2007-07-12,15.09,15.09,14.67,14.67,20000,7.56545146477688,7.56545146477688,7.35488223911708,7.35488223911708,39891.8691640699,0.0,1.0
2007-07-13,15.03,15.13,14.63,15.02,13800,7.53537014682548,7.58550567674448,7.33482802714948,7.53035659383358,27525.3897232082,0.0,1.0
2007-07-16,14.56,15.1399,14.47,15.01,20400,7.29973315620618,7.59046909420646,7.25461117927909,7.52534304084168,40689.7065473513,0.0,1.0
2007-07-17,14.46,15.2,14.45,15.2,24300,7.24959762628719,7.62060054768777,7.24458407329529,7.62060054768777,48468.6210343449,0.0,1.0
2007-07-18,14.67,14.99,14.27,14.45,35900,7.35488223911708,7.51531593485788,7.15434011944109,7.24458407329529,71605.9051495055,0.0,1.0
2007-07-19,15.06,15.19,14.5901,14.9,49900,7.55041080580118,7.61558699469587,7.3148239507118,7.47019395793078,99530.2135643543,0.0,1.0
2007-07-20,16.14,17.45,15.21,15.21,147600,8.09187452892636,8.74864997086524,7.62561410067967,7.62561410067967,294401.994430836,0.0,1.0
2007-07-23,17.16,17.45,16.14,16.14,73400,8.60325693410015,8.74864997086524,8.09187452892636,8.09187452892636,146403.159832136,0.0,1.0
2007-07-24,15.83,17.02,15.83,16.88,73800,7.93645438617747,8.53306719221355,7.93645438617747,8.46287745032695,147200.997215418,0.0,1.0
2007-07-25,15.73,16.37,15.45,15.98,51500,7.88631885625847,8.20718624774006,7.74593937248527,8.01165768105596,102721.56309748,0.0,1.0
2007-07-26,15.48,15.54,14.74,15.46,84500,7.76098003146097,7.79106134941237,7.38997711006038,7.75095292547717,168543.147218195,0.0,1.0
2007-07-27,14.71,15.53,14.57,15.04,65600,7.37493645108468,7.78604779642047,7.30474670919808,7.54038369981738,130845.330858149,0.0,1.0
2007-07-30,14.6,14.84,14.27,14.77,33500,7.31978736817378,7.44011263997938,7.15434011944109,7.40501776903608,66818.8808498171,0.0,1.0
2007-07-31,14.42,14.78,14.42,14.78,39300,7.22954341431959,7.41003132202798,7.22954341431959,7.41003132202798,78387.5229073973,0.0,1.0
2007-08-01,14.85,14.93,14.28,14.45,50900,7.44512619297128,7.48523461690648,7.15935367243299,7.24458407329529,101524.807022558,0.0,1.0
2007-08-02,15.32,15.55,14.49,14.91,36700,7.72588516051767,7.84187429804503,7.30731566422331,7.51912191536021,72774.0560878758,0.09,1.0
2007-08-03,14.63,15.95,14.52,15.95,60000,7.37791774793561,8.04359453722303,7.32244468216166,8.04359453722303,118976.658454293,0.0,1.0
2007-08-06,15.01,15.28,14.2,14.67,45600,7.56955197515472,7.70571313659987,7.16106849081925,7.39808977185341,90422.2604252625,0.0,1.0
2007-08-07,14.62,14.89,14.28,14.89,58000,7.37287474195616,7.50903590340131,7.20141253865485,7.50903590340131,115010.76983915,0.0,1.0
2007-08-08,15.48,15.58,14.42,14.78,60000,7.80657325618887,7.85700331598338,7.27201462236716,7.45356283762736,118976.658454293,0.0,1.0
2007-08-09,15.08,15.83,14.67,15.29,45400,7.60485301701087,7.98307846546963,7.39808977185341,7.71075614257932,90025.6715637482,0.0,1.0
2007-08-10,16.1,16.26,14.84,14.84,79200,8.11923962691479,8.19992772258599,7.48382087350406,7.48382087350406,157049.189159666,0.0,1.0
2007-08-13,14.91,16.75,14.9,16.42,47300,7.51912191536021,8.44703501557905,7.51407890938076,8.28061581825719,93793.2657481342,0.0,1.0
2007-08-14,14.66,15.11,14.66,15.0,22700,7.39304676587396,7.61998203494922,7.39304676587396,7.56450896917527,45012.8357818741,0.0,1.0
2007-08-15,14.57,15.1,14.57,14.7,28300,7.34765971205891,7.61493902896977,7.34765971205891,7.41321878979176,56117.3239042748,0.0,1.0
2007-08-16,16.12,16.12,14.55,14.61,56500,8.12932563887369,8.12932563887369,7.33757370010001,7.36783173597671,112036.353377792,0.0,1.0
2007-08-17,16.14,17.17,15.05,17.17,86200,8.13941165083259,8.65884126671595,7.58972399907252,8.65884126671595,170929.799312667,0.0,1.0
2007-08-20,16.0,16.7,15.42,16.5,24900,8.06880956712028,8.4218199856818,7.77631522031217,8.32095986609279,49375.3132585315,0.0,1.0
2007-08-21,16.08,16.25,15.58,16.0,21100,8.10915361495588,8.19488471660654,7.85700331598338,8.06880956712028,41840.1248897597,0.0,1.0
2007-08-22,16.5,16.5,16.1,16.25,21200,8.32095986609279,8.32095986609279,8.11923962691479,8.19488471660654,42038.4193205168,0.0,1.0
2007-08-23,16.03,16.5,15.93,16.5,16000,8.08393858505863,8.32095986609279,8.03350852526413,8.32095986609279,31727.1089211448,0.0,1.0
2007-08-24,15.89,16.31,15.86,15.92,24900,8.01333650134633,8.22514275248324,7.99820748340798,8.02846551928468,49375.3132585315,0.0,1.0
2007-08-27,15.1,15.9,15.05,15.9,54200,7.61493902896977,8.01837950732578,7.58972399907252,8.01837950732578,107475.581470378,0.0,1.0
2007-08-28,15.03,15.26,14.82,15.06,25700,7.57963798711362,7.69562712464097,7.47373486154516,7.59476700505197,50961.6687045887,0.0,1.0
2007-08-29,15.42,15.5,15.1,15.1,14000,7.77631522031217,7.81665926814777,7.61493902896977,7.61493902896977,27761.2203060017,0.0,1.0
2007-08-30,15.58,15.8,15.18,15.24,15000,7.85700331598338,7.96794944753128,7.65528307680537,7.68554111268207,29744.1646135732,0.0,1.0
2007-08-31,15.03,15.84,14.86,15.84,25200,7.57963798711362,7.98812147144908,7.49390688546296,7.98812147144908,49970.1965508029,0.0,1.0
2007-09-04,15.61,15.64,15.0,15.0,18700,7.87213233392173,7.88726135186008,7.56450896917527,7.56450896917527,37081.0585515879,0.0,1.0
2007-09-05,15.38,15.8,15.38,15.48,14200,7.75614319639437,7.96794944753128,7.75614319639437,7.80657325618887,28157.809167516,0.0,1.0
2007-09-06,15.52,15.52,15.08,15.4,14800,7.82674528010667,7.82674528010667,7.60485301701087,7.76622920835327,29347.5757520589,0.0,1.0
2007-09-07,15.34,15.51,15.03,15.24,26900,7.73597117247657,7.82170227412722,7.57963798711362,7.68554111268207,53341.2018736746,0.0,1.0
2007-09-10,15.59,15.71,15.13,15.43,31500,7.86204632196283,7.92256239371623,7.63006804690812,7.78135822629162,62462.7456885037,0.0,1.0
2007-09-11,15.79,15.79,15.57,15.7,9500,7.96290644155183,7.96290644155183,7.85196031000393,7.91751938773678,18837.9709219297,0.0,1.0
2007-09-12,15.77,15.8199,15.38,15.7,29200,7.95282042959293,7.97798502943039,7.75614319639437,7.91751938773678,57901.9737810892,0.0,1.0
2007-09-13,15.93,16.1,15.6,15.61,50600,8.03350852526413,8.11923962691479,7.86708932794228,7.87213233392173,100336.98196312,0.0,1.0
2007-09-14,15.7,15.95,15.6,15.66,16300,7.91751938773678,8.04359453722303,7.86708932794228,7.89734736381898,32321.9922134162,0.0,1.0
2007-09-17,15.44,15.74,15.44,15.62,17100,7.78640123227107,7.93769141165458,7.78640123227107,7.87717533990118,33908.3476594735,0.0,1.0
2007-09-18,16.05,16.17,15.22,15.22,69000,8.09402459701754,8.15454066877094,7.67545510072317,7.67545510072317,136823.157222437,0.0,1.0
2007-09-19,16.98,16.98,16.17,16.17,55600,8.5630241531064,8.5630241531064,8.15454066877094,8.15454066877094,110251.703500978,0.0,1.0
2007-09-20,16.75,16.93,16.46,16.93,20200,8.44703501557905,8.53780912320915,8.30078784217499,8.53780912320915,40055.4750129452,0.0,1.0
2007-09-21,16.93,17.0,16.47,16.91,69700,8.53780912320915,8.5731101650653,8.30583084815444,8.52772311125025,138211.218237737,0.0,1.0
2007-09-24,16.79,16.95,16.54,16.87,11200,8.46720703949685,8.54789513516805,8.34113189001059,8.50755108733245,22208.9762448013,0.0,1.0
2007-09-25,16.33,16.65,16.27,16.65,18100,8.23522876444214,8.39660495578454,8.20497072856544,8.39660495578454,35891.291967045,0.0,1.0
2007-09-26,16.91,16.92,16.45,16.45,16900,8.52772311125025,8.5327661172297,8.29574483619554,8.29574483619554,33511.7587979591,0.0,1.0
2007-09-27,16.87,16.95,16.7,16.95,23900,8.50755108733245,8.54789513516805,8.4218199856818,8.54789513516805,47392.36895096,0.0,1.0
2007-09-28,16.18,16.73,16.12,16.7,50400,8.15958367475039,8.43694900362015,8.12932563887369,8.4218199856818,99940.3931016059,0.0,1.0
2007-10-01,16.88,16.88,16.02,16.16,25100,8.5125940933119,8.5125940933119,8.07889557907918,8.14949766279149,49771.9021200458,0.0,1.0
2007-10-02,17.27,17.29,16.61,16.88,21300,8.70927132651046,8.71935733846936,8.37643293186674,8.5125940933119,42236.7137512739,0.0,1.0
2007-10-03,16.35,17.25,16.33,17.14,38900,8.24531477640104,8.69918531455156,8.23522876444214,8.6437122487776,77136.5335645332,0.0,1.0
2007-10-04,16.48,16.51,16.22,16.48,15600,8.31087385413389,8.32600287207224,8.17975569866819,8.31087385413389,30933.9311981161,0.0,1.0
2007-10-05,16.56,16.7,16.45,16.55,36000,8.35121790196949,8.4218199856818,8.29574483619554,8.34617489599004,71385.9950725757,0.0,1.0
2007-10-08,16.5,16.58,16.36,16.36,35100,8.32095986609279,8.36130391392839,8.25035778238049,8.25035778238049,69601.3451957613,0.0,1.0
2007-10-09,16.48,16.53,16.32,16.53,17300,8.31087385413389,8.33608888403114,8.23018575846269,8.33608888403114,34304.9365209878,0.0,1.0
2007-10-10,16.5,16.5,16.04,16.48,14600,8.32095986609279,8.32095986609279,8.08898159103808,8.31087385413389,28950.9868905446,0.0,1.0
2007-10-11,16.27,16.54,16.08,16.5,33500,8.20497072856544,8.34113189001059,8.10915361495588,8.32095986609279,66428.6343036468,0.0,1.0
2007-10-12,16.55,16.55,16.26,16.26,19500,8.34617489599004,8.34617489599004,8.19992772258599,8.19992772258599,38667.4139976452,0.0,1.0
2007-10-15,16.2,16.51,15.85,16.51,35000,8.16966968670929,8.32600287207224,7.99316447742853,8.32600287207224,69403.0507650041,0.0,1.0
2007-10-16,16.27,16.31,15.7901,16.18,20300,8.20497072856544,8.22514275248324,7.96295687161162,8.15958367475039,40253.7694437024,0.0,1.0
2007-10-17,16.48,16.5,15.87,16.46,31000,8.31087385413389,8.32095986609279,8.00325048938743,8.30078784217499,61471.273534718,0.0,1.0
2007-10-18,16.2,16.49,15.98,16.49,17300,8.16966968670929,8.31591686011334,8.05872355516138,8.31591686011334,34304.9365209877,0.0,1.0
2007-10-19,15.9,16.93,15.9,16.28,59200,8.01837950732578,8.53780912320915,8.01837950732578,8.21001373454489,117390.303008236,0.0,1.0
2007-10-22,17.02,17.09,15.57,15.64,48400,8.5831961770242,8.61849721888035,7.85196031000393,7.88726135186008,95974.5044864629,0.0,1.0
2007-10-23,17.45,17.54,16.95,17.19,37100,8.80004543414056,8.84543248795561,8.54789513516805,8.66892727867486,73567.2338109044,0.0,1.0
2007-10-24,17.48,17.52,16.85,17.28,24600,8.81517445207891,8.83534647599671,8.49746507537355,8.71431433248991,48780.42996626,0.0,1.0
2007-10-25,17.77,17.84,17.365,17.5,26500,8.96142162548296,8.99672266733912,8.75717988331523,8.82526046403781,52548.024150646,0.0,1.0
2007-10-26,17.7,17.87,17.06,17.87,43300,8.92612058362681,9.01185168527747,8.603368200942,9.01185168527747,85861.488517848,0.0,1.0
2007-10-29,17.64,17.74,17.52,17.69,13400,8.89586254775011,8.94629260754461,8.83534647599671,8.92107757764736,26571.4537214587,0.0,1.0
2007-10-30,17.4,17.8,17.23,17.55,29200,8.82021745805836,9.02298107778384,8.73404291967503,8.89625381545541,57604.0219434506,0.09,1.0
2007-10-31,17.17,17.51,16.54,17.51,30400,8.70362837671621,8.87597745348287,8.38427567564858,8.87597745348287,59971.3105164691,0.0,1.0
2007-11-01,16.12,17.45,16.12,16.92,61600,8.17137387493683,8.84556291052404,8.17137387493683,8.57690111438779,121520.813414951,0.0,1.0
2007-11-02,16.3,16.73,15.6,16.38,41100,8.26261750381329,8.48058839501818,7.9077811692937,8.30317022775839,81079.6336258843,0.0,1.0
2007-11-05,16.72,16.86,16.05,16.05,33900,8.47551930452505,8.54648657142896,8.13589024148487,8.13589024148487,66875.9021877731,0.0,1.0
2007-11-06,17.23,17.27,16.2,16.55,24100,8.73404291967503,8.75431928164758,8.21192659888192,8.38934476614172,47543.0455081219,0.0,1.0
2007-11-07,16.12,17.7,16.1,16.97,31300,8.17137387493683,8.97229017285247,8.16123569395055,8.60224656685347,61746.776946233,0.0,1.0
2007-11-08,16.98,17.03,16.28,16.28,27800,8.60731565734661,8.63266110981229,8.25247932282702,8.25247932282702,54842.185274929,0.0,1.0
2007-11-09,16.93,17.96,16.6,16.73,37500,8.58197020488092,9.10408652567403,8.4146902186074,8.48058839501818,73977.7679068287,0.0,1.0
2007-11-12,17.31,17.96,16.94,16.94,25300,8.77459564362013,9.10408652567403,8.58703929537406,8.58703929537406,49910.3340811404,0.0,1.0
2007-11-13,17.99,17.99,17.03,17.5,29100,9.11929379715344,9.11929379715344,8.63266110981229,8.87090836298973,57406.7478956991,0.0,1.0
2007-11-14,17.18,18.1,17.1,18.03,40900,8.70869746720935,9.17505379257795,8.66814474326425,9.13957015912599,80685.0855303811,0.0,1.0
2007-11-15,17.43,17.57,17.05,17.34,38200,8.83542472953777,8.90639199644169,8.64279929079857,8.78980291509954,75358.6862410895,0.0,1.0
2007-11-16,17.05,17.81,16.73,17.47,52600,8.64279929079857,9.02805016827698,8.48058839501818,8.85570109151032,103766.149117312,0.0,1.0
2007-11-19,16.91,16.98,16.5,16.84,57600,8.57183202389465,8.60731565734661,8.36399931367603,8.53634839044269,113629.851504889,0.0,1.0
2007-11-20,17.7,17.7,16.66,16.87,74300,8.97229017285247,8.97229017285247,8.44510476156622,8.5515556619221,146574.617479397,0.0,1.0
2007-11-21,17.4,17.9,17.31,17.63,30900,8.82021745805836,9.07367198271521,8.77459564362013,8.93680653940051,60957.6807552268,0.0,1.0
2007-11-23,17.58,17.9,17.41,17.57,11700,8.91146108693482,9.07367198271521,8.8252865485515,8.90639199644169,23081.0635869306,0.0,1.0
2007-11-26,17.27,17.64,17.17,17.57,18800,8.75431928164758,8.94187562989365,8.70362837671621,8.90639199644169,37087.5209772901,0.0,1.0
2007-11-27,16.94,17.53,16.92,17.29,26100,8.58703929537406,8.88611563446914,8.57690111438779,8.76445746263385,51488.5264631528,0.0,1.0
2007-11-28,17.3,17.45,16.735,17.12,46700,8.76952655312699,8.84556291052404,8.48312294026475,8.67828292425052,92126.9802999707,0.0,1.0
2007-11-29,17.24,17.28,15.76,16.34,85500,8.73911201016817,8.75938837214072,7.98888661718389,8.28289386578584,168669.310827569,0.0,1.0
2007-11-30,16.89,17.45,16.69,17.42,79100,8.56169384290837,8.84556291052404,8.46031203304564,8.83035563904463,156043.771771471,0.0,1.0
2007-12-03,16.68,17.41,16.17,16.17,31200,8.4552429425525,8.8252865485515,8.19671932740251,8.19671932740251,61549.5028984815,0.0,1.0
2007-12-04,16.58,17.02,16.21,16.5,42900,8.40455203762113,8.62759201931915,8.21699568937506,8.36399931367603,84630.566485412,0.0,1.0
2007-12-05,17.47,17.63,16.58,16.91,38000,8.85570109151032,8.93680653940051,8.40455203762113,8.57183202389465,74964.1381455864,0.0,1.0
2007-12-06,17.5,17.65,17.28,17.4,41200,8.87090836298973,8.94694472038679,8.75938837214072,8.82021745805836,81276.9076736358,0.0,1.0
2007-12-07,17.46,17.58,17.36,17.55,20600,8.85063200101718,8.91146108693482,8.79994109608581,8.89625381545541,40638.4538368179,0.0,1.0
2007-12-10,17.56,17.9,17.36,17.54,29100,8.90132290594855,9.07367198271521,8.79994109608581,8.89118472496228,57406.7478956991,0.0,1.0
2007-12-11,17.56,17.65,17.31,17.65,41400,8.90132290594855,8.94694472038679,8.77459564362013,8.94694472038679,81671.4557691389,0.0,1.0
2007-12-12,17.4,17.77,17.24,17.65,39100,8.82021745805836,9.00777380630443,8.73911201016817,8.94694472038679,77134.1526708534,0.0,1.0
2007-12-13,17.015,17.34,16.76,17.24,84100,8.62505747407259,8.78980291509954,8.49579566649759,8.73911201016817,165907.474159048,0.0,1.0
2007-12-14,16.6,16.93,16.49,16.82,33400,8.4146902186074,8.58197020488092,8.35893022318289,8.52621020945642,65889.5319490154,0.0,1.0
2007-12-17,16.43,16.87,16.43,16.58,50200,8.32851568022407,8.5515556619221,8.32851568022407,8.40455203762113,99031.5719712747,0.0,1.0
2007-12-18,17.25,17.25,16.25,16.57,51300,8.74418110066131,8.74418110066131,8.23727205134761,8.39948294712799,101201.586496542,0.0,1.0
2007-12-19,16.79,17.18,16.75,17.18,37300,8.511002937977,8.70869746720935,8.49072657600446,8.70869746720935,73583.2198113256,0.0,1.0
2007-12-20,17.28,17.28,16.75,17.0,39300,8.75938837214072,8.75938837214072,8.49072657600446,8.61745383833288,77528.7007663565,0.0,1.0
2007-12-21,17.6,17.6,17.33,17.4,116400,8.9215992679211,8.9215992679211,8.7847338246064,8.82021745805836,229626.991582796,0.0,1.0
2007-12-24,17.96,18.05,17.13,17.73,13000,9.10408652567403,9.14970834011227,8.68335201474366,8.98749744433188,25645.6262077006,0.0,1.0
2007-12-26,17.81,17.89,17.08,17.58,44700,9.02805016827698,9.06860289222207,8.65800656227798,8.91146108693482,88181.4993449398,0.0,1.0
2007-12-27,16.76,17.92,16.75,17.81,32500,8.49579566649759,9.08381016370148,8.49072657600446,9.02805016827698,64114.0655192516,0.0,1.0
2007-12-28,16.88,17.69,16.88,17.02,19200,8.55662475241524,8.96722108235933,8.55662475241524,8.62759201931915,37876.6171682963,0.0,1.0
2007-12-31,17.17,17.17,16.59,16.77,33600,8.70362837671621,8.70362837671621,8.40962112811426,8.50086475699073,66284.0800445185,0.0,1.0
2008-01-02,16.73,17.29,16.65,17.11,28700,8.48058839501818,8.76445746263385,8.44003567107309,8.67321383375739,56617.6517046929,0.0,1.0
2008-01-03,16.06,16.73,16.06,16.73,33300,8.140959331978,8.48058839501818,8.140959331978,8.48058839501818,65692.2579012639,0.0,1.0
2008-01-04,15.72,16.245,15.71,16.01,43300,7.96861025521135,8.23473750610104,7.96354116471821,8.11561387951232,85419.6626764182,0.0,1.0
2008-01-07,16.5,16.67,15.62,15.76,33200,8.36399931367603,8.45017385205936,7.91791935027998,7.98888661718389,65494.9838535123,0.0,1.0
2008-01-08,16.29,16.98,16.04,16.55,47700,8.25754841332015,8.60731565734661,8.13082115099173,8.38934476614172,94099.7207774862,0.0,1.0
2008-01-09,16.94,16.94,15.61,16.25,37600,8.58703929537406,8.58703929537406,7.91285025978684,8.23727205134761,74175.0419545802,0.0,1.0
2008-01-10,17.25,17.48,16.43,16.71,31400,8.74418110066131,8.86077018200346,8.32851568022407,8.47045021403191,61944.0509939845,0.0,1.0
2008-01-11,16.83,17.32,16.76,17.14,59000,8.53127929994955,8.77966473411326,8.49579566649759,8.6884211052368,116391.688173411,0.0,1.0
2008-01-14,16.49,17.47,16.3,17.03,34900,8.35893022318289,8.85570109151032,8.26261750381329,8.63266110981229,68848.6426652886,0.0,1.0
2008-01-15,16.63,16.94,16.25,16.25,24100,8.42989749008681,8.58703929537406,8.23727205134761,8.23727205134761,47543.0455081219,0.0,1.0
2008-01-16,17.03,17.39,16.25,16.62,28300,8.63266110981229,8.81514836756522,8.23727205134761,8.42482839959368,55828.5555136867,0.0,1.0
2008-01-17,17.05,17.41,16.64,17.36,24900,8.64279929079857,8.8252865485515,8.43496658057995,8.79994109608581,49121.2378901342,0.0,1.0
2008-01-18,16.65,17.11,16.65,17.04,34400,8.44003567107309,8.67321383375739,8.44003567107309,8.63773020030543,67862.2724265308,0.0,1.0
2008-01-22,16.92,17.54,16.03,16.03,19300,8.57690111438779,8.89118472496228,8.12575206049859,8.12575206049859,38073.8912160478,0.0,1.0
2008-01-23,17.69,17.73,16.56,16.56,40800,8.96722108235933,8.98749744433188,8.39441385663485,8.39441385663485,80487.8114826297,0.0,1.0
2008-01-24,17.06,17.75,17.05,17.75,24700,8.6478683812917,8.99763562531816,8.64279929079857,8.99763562531816,48726.6897946312,0.0,1.0
2008-01-25,16.87,17.56,16.7,17.34,19300,8.5515556619221,8.90132290594855,8.46538112353877,8.78980291509954,38073.8912160478,0.0,1.0
2008-01-28,17.31,17.37,16.55,16.87,24200,8.77459564362013,8.80501018657895,8.38934476614172,8.5515556619221,47740.3195558734,0.0,1.0
2008-01-29,16.6,17.45,16.56,17.45,18700,8.4146902186074,8.84556291052404,8.39441385663485,8.84556291052404,36890.2469295386,0.0,1.0
2008-01-30,16.26,16.89,16.19,16.51,33900,8.28796295627898,8.60908329222337,8.25228291895182,8.41539166101881,66507.7779555469,0.09,1.0
2008-01-31,17.29,17.36,16.3,16.3,30200,8.8129692198071,8.84864925713426,8.30835154903735,8.30835154903735,59248.8169397497,0.0,1.0
2008-02-01,16.8,17.4,16.75,17.32,20200,8.56320895851702,8.86903784989263,8.53772321756906,8.82826066437588,39630.0033835412,0.0,1.0
2008-02-04,16.81,17.04,16.79,16.79,23400,8.56830610670662,8.68554051506727,8.55811181032743,8.55811181032743,45908.0237215279,0.0,1.0
2008-02-05,16.4,16.82,16.39,16.8,22300,8.35932303093328,8.57340325489621,8.35422588274369,8.56320895851702,43749.954230345,0.0,1.0
2008-02-06,16.68,17.18,16.34,16.57,33700,8.5020431802419,8.75690058972158,8.32874014179573,8.44597455015637,66115.4016844227,0.0,1.0
2008-02-07,16.98,17.15,16.55,16.55,11500,8.65495762592971,8.7416091451528,8.43578025377719,8.43578025377719,22561.6355896398,0.0,1.0
2008-02-08,16.8,16.93,16.65,16.74,15500,8.56320895851702,8.62947188498174,8.48675173567312,8.53262606937946,30409.1610121232,0.0,1.0
2008-02-11,16.8,16.9,16.65,16.8,18300,8.56320895851702,8.61418044041296,8.48675173567312,8.56320895851702,35902.4288078616,0.0,1.0
2008-02-12,16.88,16.9,16.7,16.85,15400,8.60398614403377,8.61418044041296,8.51223747662109,8.58869469946499,30212.9728765611,0.0,1.0
2008-02-13,17.18,17.29,16.67,16.82,20300,8.75690058972158,8.8129692198071,8.49694603205231,8.57340325489621,39826.1915191033,0.0,1.0
2008-02-14,16.59,17.26,16.55,17.07,20400,8.45616884653556,8.79767777523832,8.43578025377719,8.70083195963605,40022.3796546654,0.0,1.0
2008-02-15,16.2,16.5,16.03,16.5,26700,8.25738006714142,8.41029451282922,8.17072854791833,8.41029451282922,52382.2321950767,0.0,1.0
2008-02-19,15.87,16.61,15.86,16.33,24300,8.08917417688483,8.46636314291475,8.08407702869524,8.32364299360613,47673.7169415867,0.0,1.0
2008-02-20,16.59,16.67,15.9,16.46,14800,8.45616884653556,8.49694603205231,8.10446562145361,8.38990592007085,29035.8440631886,0.0,1.0
2008-02-21,16.53,17.08,16.4,16.74,25800,8.425585957398,8.70592910782564,8.35932303093328,8.53262606937946,50616.538975018,0.0,1.0
2008-02-22,16.26,17.25,16.08,16.67,27200,8.28796295627898,8.79258062704873,8.19621428886629,8.49694603205231,53363.1728728872,0.0,1.0
2008-02-25,16.59,16.85,16.07,16.38,24500,8.45616884653556,8.58869469946499,8.1911171406767,8.3491287345541,48066.0932127109,0.0,1.0
2008-02-26,17.17,17.39,16.2401,16.45,28500,8.75180344153198,8.86394070170304,8.27781963138169,8.38480877188125,55913.6186351943,0.0,1.0
2008-02-27,17.06,17.37,16.94,16.97,11300,8.69573481144645,8.85374640532385,8.63456903317133,8.64986047774011,22169.2593185156,0.0,1.0
2008-02-28,16.62,17.09,16.54,16.89,29100,8.47146029110434,8.71102625601523,8.43068310558759,8.60908329222337,57090.7474485668,0.0,1.0
2008-02-29,16.32,16.73,16.1,16.41,36200,8.31854584541654,8.52752892118987,8.20640858524548,8.36442017912288,71020.1050734748,0.0,1.0
2008-03-03,16.26,16.48,15.98,16.2,55200,8.28796295627898,8.40010021645003,8.14524280697036,8.25738006714142,108295.850830271,0.0,1.0
2008-03-04,16.25,16.39,16.06,16.06,14900,8.28286580808938,8.35422588274369,8.18601999248711,8.18601999248711,29232.0321987507,0.0,1.0
2008-03-05,16.46,16.54,16.18,16.31,31800,8.38990592007085,8.43068310558759,8.24718577076223,8.31344869722694,62387.8271087431,0.0,1.0
2008-03-06,16.55,16.8,16.35,16.55,28500,8.43578025377719,8.56320895851702,8.33383728998532,8.43578025377719,55913.6186351943,0.0,1.0
2008-03-07,16.64,17.04,16.34,16.34,20900,8.48165458748353,8.68554051506727,8.32874014179573,8.32874014179573,41003.3203324758,0.0,1.0
2008-03-10,17.23,17.32,16.31,16.67,37200,8.78238633066954,8.82826066437588,8.31344869722694,8.49694603205231,72981.9864290957,0.0,1.0
2008-03-11,17.75,17.75,16.93,17.35,65100,9.0474380365284,9.0474380365284,8.62947188498174,8.84355210894467,127718.476250918,0.0,1.0
2008-03-12,17.26,17.75,17.1501,17.75,36300,8.79767777523832,9.0474380365284,8.74166011663469,9.0474380365284,71216.2932090369,0.0,1.0
2008-03-13,16.78,17.29,16.75,17.03,27400,8.55301466213784,8.8129692198071,8.53772321756906,8.68044336687767,53755.5491440113,0.0,1.0
2008-03-14,16.08,16.96,15.97,16.96,34200,8.19621428886629,8.64476332955052,8.14014565878077,8.64476332955052,67096.3423622331,0.0,1.0
2008-03-17,16.55,16.6,15.6,15.9,77600,8.43578025377719,8.46126599472515,7.95155117576581,8.10446562145361,152241.993196178,0.0,1.0
2008-03-18,17.6,17.6,16.45,16.75,47400,8.9709808136845,8.9709808136845,8.38480877188125,8.53772321756906,92993.1762564284,0.0,1.0
2008-03-19,17.07,17.75,17.02,17.75,61600,8.70083195963605,9.0474380365284,8.67534621868808,9.0474380365284,120851.891506244,0.0,1.0
2008-03-20,17.69,17.7,16.8601,17.39,168000,9.01685514739084,9.02195229558044,8.59384281913648,8.86394070170304,329596.067744303,0.0,1.0
2008-03-24,17.54,17.75,17.48,17.73,45400,8.94039792454694,9.0474380365284,8.90981503540938,9.03724374014922,89069.4135451867,0.0,1.0
2008-03-25,17.68,17.74,17.53,17.67,30700,9.01175799920125,9.04234088833881,8.93530077635735,9.00666085101166,60229.7576175601,0.0,1.0
2008-03-26,17.9,17.94,17.39,17.56,33400,9.1238952593723,9.14428385213068,8.86394070170304,8.95059222092613,65526.8372777365,0.0,1.0
2008-03-27,17.43,17.94,17.29,17.9,31500,8.88432929446141,9.14428385213068,8.8129692198071,9.1238952593723,61799.2627020568,0.0,1.0
2008-03-28,17.37,17.81,17.2,17.81,18000,8.85374640532385,9.07802092566596,8.76709488610076,9.07802092566596,35313.8644011753,0.0,1.0
2008-03-31,17.4,18.0,17.16,17.46,104300,8.86903784989263,9.17486674126824,8.74670629334239,8.89962073903019,204624.225391255,0.0,1.0
2008-04-01,17.55,17.84,17.28,17.74,52400,8.94549507273653,9.09331237023475,8.80787207161751,9.04234088833881,102802.583034533,0.0,1.0
2008-04-02,17.65,17.65,17.45,17.51,19700,8.99646655463247,8.99646655463247,8.8945235908406,8.92510647997816,38649.0627057308,0.0,1.0
2008-04-03,17.28,17.59,17.28,17.48,21400,8.80787207161751,8.96588366549491,8.80787207161751,8.90981503540938,41984.2610102862,0.0,1.0
2008-04-04,16.74,17.33,16.74,17.33,27900,8.53262606937946,8.83335781256548,8.53262606937946,8.83335781256548,54736.4898218218,0.0,1.0
2008-04-07,16.7,16.88,16.68,16.75,16300,8.51223747662109,8.60398614403377,8.5020431802419,8.53772321756906,31978.6660966199,0.0,1.0
2008-04-08,16.75,16.85,16.45,16.57,15100,8.53772321756906,8.58869469946499,8.38480877188125,8.44597455015637,29624.4084698748,0.0,1.0
2008-04-09,16.6,17.24,16.6,16.81,30800,8.46126599472515,8.78748347885914,8.46126599472515,8.56830610670662,60425.9457531223,0.0,1.0
2008-04-10,16.98,17.21,16.77,16.77,27200,8.65495762592971,8.77219203429036,8.54791751394824,8.54791751394824,53363.1728728871,0.0,1.0
2008-04-11,16.31,17.03,16.3,16.86,14700,8.31344869722694,8.68044336687767,8.30835154903735,8.59379184765458,28839.6559276265,0.0,1.0
2008-04-14,16.57,16.99,16.34,16.34,21300,8.44597455015637,8.6600547741193,8.32874014179573,8.32874014179573,41788.0728747242,0.0,1.0
2008-04-15,17.06,17.07,16.54,16.55,22000,8.69573481144645,8.70083195963605,8.43068310558759,8.43578025377719,43161.3898236588,0.0,1.0
2008-04-16,17.1,17.44,16.53,17.38,64000,8.71612340420483,8.88942644265101,8.425585957398,8.85884355351345,125560.406759734,0.0,1.0
2008-04-17,16.5,17.05,16.48,17.05,16600,8.41029451282922,8.69063766325686,8.40010021645003,8.69063766325686,32567.2305033061,0.0,1.0
2008-04-18,17.0,17.0,16.5,16.84,23300,8.66515192230889,8.66515192230889,8.41029451282922,8.5835975512754,45711.8355859659,0.0,1.0
2008-04-21,16.8,17.0,16.78,16.83,22200,8.56320895851702,8.66515192230889,8.55301466213784,8.5785004030858,43553.7660947829,0.0,1.0
2008-04-22,16.4,17.08,16.28,16.69,25900,8.35932303093328,8.70592910782564,8.29815725265816,8.5071403284315,50812.7271105801,0.0,1.0
2008-04-23,16.67,16.88,16.36,16.48,24100,8.49694603205231,8.60398614403377,8.33893443817491,8.40010021645003,47281.3406704625,0.0,1.0
2008-04-24,17.05,17.24,16.46,16.46,55300,8.69063766325686,8.78748347885914,8.38990592007085,8.38990592007085,108492.038965833,0.0,1.0
2008-04-25,17.05,17.16,16.86,17.15,24100,8.69063766325686,8.74670629334239,8.59379184765458,8.7416091451528,47281.3406704625,0.0,1.0
2008-04-28,16.94,17.056,16.84,16.99,9100,8.63456903317133,8.69369595217062,8.5835975512754,8.6600547741193,17853.1203361498,0.0,1.0
2008-04-29,16.97,17.0,16.81,16.99,30500,8.70338053373084,8.71876659242336,8.62132155403745,8.71363790619252,59469.4208754916,0.105,1.0
2008-04-30,16.99,17.0,16.75,17.0,28400,8.71363790619252,8.71876659242336,8.59054943665243,8.71876659242336,55374.8050119331,0.0,1.0
2008-05-01,16.96,17.09,16.85,16.95,16400,8.69825184750001,8.76492476850089,8.6418362989608,8.69312316126917,31977.0000773135,0.0,1.0
2008-05-02,16.85,17.15,16.62,17.1,30000,8.6418362989608,8.79569688588592,8.52387651565154,8.77005345473173,58494.5123365491,0.0,1.0
2008-05-05,16.85,16.98,16.82,16.82,18200,8.6418362989608,8.70850921996168,8.62645024026829,8.62645024026829,35486.6708175064,0.0,1.0
2008-05-06,16.92,16.99,16.85,16.86,25600,8.67773710257666,8.71363790619252,8.6418362989608,8.64696498519163,49915.3171938552,0.0,1.0
2008-05-07,16.73,17.05,16.61,16.97,26500,8.58029206419075,8.74441002357754,8.5187478294207,8.70338053373084,51670.1525639517,0.0,1.0
2008-05-08,16.7,16.79,16.39,16.76,38900,8.56490600549824,8.61106418157577,8.40591673234228,8.59567812288326,75847.8843297253,0.0,1.0
2008-05-09,16.75,16.81,16.62,16.7,13200,8.59054943665243,8.62132155403745,8.52387651565154,8.56490600549824,25737.5854280816,0.0,1.0
2008-05-12,17.03,17.05,16.72,16.81,18800,8.73415265111587,8.74441002357754,8.57516337795991,8.62132155403745,36656.5610642374,0.0,1.0
2008-05-13,16.85,17.0,16.8,17.0,9300,8.6418362989608,8.71876659242336,8.61619286780661,8.71876659242336,18133.2988243302,0.0,1.0
2008-05-14,16.78,16.97,16.7,16.84,16000,8.60593549534494,8.70338053373084,8.56490600549824,8.63670761272996,31197.0732461595,0.0,1.0
2008-05-15,16.65,16.88,16.53,16.75,17800,8.53926257434405,8.65722235765331,8.47771833957401,8.59054943665243,34706.7439863525,0.0,1.0
2008-05-16,16.66,16.76,16.31,16.76,45600,8.54439126057489,8.59567812288326,8.36488724249558,8.59567812288326,88911.6587515546,0.0,1.0
2008-05-19,16.87,16.91,16.56,16.75,35400,8.65209367142247,8.67260841634582,8.49310439826652,8.59054943665243,69023.5245571279,0.0,1.0
2008-05-20,16.52,16.91,16.27,16.76,24000,8.47258965334317,8.67260841634582,8.34437249757224,8.59567812288326,46795.6098692392,0.0,1.0
2008-05-21,16.5,16.78,16.3,16.62,9700,8.46233228088149,8.60593549534494,8.35975855626475,8.52387651565154,18913.2256554842,0.0,1.0
2008-05-22,17.04,17.12,16.53,16.6,40900,8.73928133734671,8.7803108271934,8.47771833957401,8.51361914318987,79747.5184854952,0.0,1.0
2008-05-23,16.82,17.31,16.81,16.93,31400,8.62645024026829,8.87775586557931,8.62132155403745,8.6828657888075,61224.256245588,0.0,1.0
2008-05-27,17.16,17.3,16.87,16.87,31800,8.80082557211675,8.87262717934848,8.65209367142247,8.65209367142247,62004.183076742,0.0,1.0
2008-05-28,17.44,17.44,17.2,17.2,23600,8.9444287865802,8.9444287865802,8.8213403170401,8.8213403170401,46015.6830380853,0.0,1.0
2008-05-29,17.7,17.75,17.22,17.42,34600,9.07777462858196,9.10341805973615,8.83159768950178,8.93417141411852,67463.67089482,0.0,1.0
2008-05-30,17.91,17.95,17.28,17.74,71200,9.18547703942955,9.2059917843529,8.8623698068868,9.09828937350531,138826.97594541,0.0,1.0
2008-06-02,17.41,17.89,17.06,17.89,26400,8.92904272788769,9.17521966696787,8.74953870980838,9.17521966696787,51475.1708561632,0.0,1.0
2008-06-03,17.25,17.45,16.72,17.45,17600,8.84698374819429,8.94955747281103,8.57516337795991,8.94955747281103,34316.7805707755,0.0,1.0
2008-06-04,17.55,17.65,17.15,17.15,20400,9.00084433511941,9.05213119742778,8.79569688588592,8.79569688588592,39776.2683888534,0.0,1.0
2008-06-05,17.56,17.56,16.88,17.53,40500,9.00597302135024,9.00597302135024,8.65722235765331,8.99058696265773,78967.5916543413,0.0,1.0
2008-06-06,16.83,17.41,16.76,17.41,28800,8.63157892649912,8.92904272788769,8.59567812288326,8.92904272788769,56154.7318430871,0.0,1.0
2008-06-09,16.86,17.18,16.54,17.02,23500,8.64696498519163,8.81108294457843,8.48284702580484,8.72902396488503,45820.7013302968,0.0,1.0
2008-06-10,16.77,17.02,16.7,16.7,29700,8.6008068091141,8.72902396488503,8.56490600549824,8.56490600549824,57909.5672131836,0.0,1.0
2008-06-11,16.5,16.91,16.5,16.69,17600,8.46233228088149,8.67260841634582,8.46233228088149,8.5597773192674,34316.7805707755,0.0,1.0
2008-06-12,16.74,16.92,16.61,16.69,7400,8.58542075042159,8.67773710257666,8.5187478294207,8.5597773192674,14428.6463763488,0.0,1.0
2008-06-13,16.89,16.9,16.7362,16.88,16900,8.66235104388415,8.66747973011498,8.58347184965387,8.65722235765331,32951.908616256,0.0,1.0
2008-06-16,16.89,16.9,16.8,16.88,36000,8.66235104388415,8.66747973011498,8.61619286780661,8.65722235765331,70193.4148038589,0.0,1.0
2008-06-17,16.5,16.8,16.5,16.8,22800,8.46233228088149,8.61619286780661,8.46233228088149,8.61619286780661,44455.8293757773,0.0,1.0
2008-06-18,16.47,16.75,16.4,16.75,9200,8.44694622218898,8.59054943665243,8.41104541857312,8.59054943665243,17938.3171165417,0.0,1.0
2008-06-19,16.9,16.9,16.4,16.46,11100,8.66747973011498,8.66747973011498,8.41104541857312,8.44181753595814,21642.9695645232,0.0,1.0
2008-06-20,16.57,16.83,16.4,16.6,58100,8.49823308449735,8.63157892649912,8.41104541857312,8.51361914318987,113284.372225117,0.0,1.0
2008-06-23,16.29,16.64,16.1,16.64,34200,8.35462987003391,8.53413388811322,8.257184831648,8.53413388811322,66683.7440636659,0.0,1.0
2008-06-24,16.14,16.48,15.51,16.11,94600,8.27769957657135,8.45207490841982,7.9545923440286,8.26231351787884,184452.695567918,0.0,1.0
2008-06-25,16.32,16.35,15.5101,16.16,30500,8.37001592872642,8.38540198741893,7.95464363089091,8.28795694903303,59469.4208754916,0.0,1.0
2008-06-26,16.28,16.35,16.05,16.29,23300,8.34950118380307,8.38540198741893,8.23154140049382,8.35462987003391,45430.7379147198,0.0,1.0
2008-06-27,16.49,16.4905,15.67,16.27,177600,8.45720359465066,8.4574600289622,8.036651323722,8.34437249757224,346287.51303237,0.0,1.0
2008-06-30,15.87,17.2,15.77,16.89,59800,8.13922504833874,8.8213403170401,8.08793818603037,8.66235104388415,116599.061257521,0.0,1.0
2008-07-01,16.61,16.83,15.81,15.82,31200,8.5187478294207,8.63157892649912,8.10845293095372,8.11358161718456,60834.2928300111,0.0,1.0
2008-07-02,16.1,16.57,15.95,16.57,22200,8.257184831648,8.49823308449735,8.18025453818544,8.49823308449735,43285.9391290463,0.0,1.0
2008-07-03,15.94,16.61,15.87,16.12,12300,8.17512585195461,8.5187478294207,8.13922504833874,8.26744220410968,23982.7500579851,0.0,1.0
2008-07-07,15.63,16.28,15.61,16.07,27900,8.01613657879865,8.34950118380307,8.00587920633698,8.24179877295549,54399.8964729907,0.0,1.0
2008-07-08,16.35,16.35,15.72,15.72,36800,8.38540198741893,8.38540198741893,8.06229475487619,8.06229475487619,71753.2684661669,0.0,1.0
2008-07-09,15.78,16.33,15.74,16.33,38300,8.09306687226121,8.37514461495726,8.07255212733786,8.37514461495726,74677.9940829943,0.0,1.0
2008-07-10,15.92,15.99,15.61,15.93,21800,8.16486847949293,8.20076928310879,8.00587920633698,8.16999716572377,42506.0122978923,0.0,1.0
2008-07-11,16.2,16.25,15.52,15.75,32900,8.30847169395637,8.33411512511056,7.95972103025944,8.0776808135687,64148.9818624155,0.0,1.0
2008-07-14,15.54,16.3,15.54,15.75,24300,7.96997840272112,8.35975855626475,7.96997840272112,8.0776808135687,47380.5549926047,0.0,1.0
2008-07-15,15.8,16.29,15.31,15.34,24100,8.10332424472288,8.35462987003391,7.85201861941186,7.86740467810437,46990.5915770278,0.0,1.0
2008-07-16,16.9,16.95,16.01,16.02,19100,8.66747973011498,8.69312316126917,8.21102665557047,8.2161553418013,37241.5061876029,0.0,1.0
2008-07-17,17.1,17.1,16.62,17.0,37300,8.77005345473173,8.77005345473173,8.52387651565154,8.71876659242336,72728.1770051093,0.0,1.0
2008-07-18,16.53,16.9,16.32,16.9,19700,8.47771833957401,8.66747973011498,8.37001592872642,8.66747973011498,38411.3964343339,0.0,1.0
2008-07-21,16.88,16.92,16.31,16.62,26800,8.65722235765331,8.67773710257666,8.36488724249558,8.52387651565154,52255.0976873172,0.0,1.0
2008-07-22,17.23,17.24,16.66,16.76,49200,8.83672637573261,8.84185506196345,8.54439126057489,8.59567812288326,95931.0002319405,0.0,1.0
2008-07-23,17.01,17.28,16.93,17.17,11500,8.7238952786542,8.8623698068868,8.6828657888075,8.80595425834759,22422.8963956771,0.0,1.0
2008-07-24,16.31,17.05,16.31,17.05,50600,8.36488724249558,8.74441002357754,8.36488724249558,8.74441002357754,98660.7441409795,0.0,1.0
2008-07-25,17.11,17.11,16.53,16.53,28400,8.77518214096257,8.77518214096257,8.47771833957401,8.47771833957401,55374.8050119331,0.0,1.0
2008-07-28,16.88,17.05,16.66,17.02,15000,8.65722235765331,8.74441002357754,8.54439126057489,8.72902396488503,29247.2561682745,0.0,1.0
2008-07-29,16.99,17.24,16.72,16.88,33300,8.71363790619252,8.84185506196345,8.57516337795991,8.65722235765331,64928.9086935695,0.0,1.0
2008-07-30,17.4,17.4,17.02,17.13,36200,8.97776524708064,8.97776524708064,8.78169910950072,8.8384550966949,70159.9989156346,0.105,1.0
2008-07-31,17.42,17.46,17.02,17.26,25700,8.98808451747958,9.00872305827747,8.78169910950072,8.90553035428804,49809.7229870666,0.0,1.0
2008-08-01,17.5,17.5,17.02,17.16,13600,9.02936159907535,9.02936159907535,8.78169910950072,8.85393400229332,26358.4526312882,0.0,1.0
2008-08-04,16.67,17.5,16.33,17.5,63200,8.60111187751921,9.02936159907535,8.42568428073717,9.02936159907535,122489.27987481,0.0,1.0
2008-08-05,17.25,17.41,16.74,16.85,25100,8.90037071908857,8.98292488228011,8.63722932391551,8.6939853111097,48646.8500768627,0.0,1.0
2008-08-06,17.28,17.48,17.05,17.25,20400,8.91584962468698,9.01904232867641,8.79717801509913,8.90037071908857,39537.6789469322,0.0,1.0
2008-08-07,16.65,17.39,16.51,17.06,24900,8.59079260712027,8.97260561188117,8.51855771432766,8.8023376502986,48259.2257734614,0.0,1.0
2008-08-08,17.15,17.22,16.6,16.6,32600,8.84877436709385,8.88489181349015,8.56499443112291,8.56499443112291,63182.7614544113,0.0,1.0
2008-08-11,17.47,17.47,16.68,17.14,19700,9.01388269347694,9.01388269347694,8.60627151271868,8.84361473189438,38180.9938850277,0.0,1.0
2008-08-12,17.43,17.5,16.94,17.33,24000,8.99324415267905,9.02936159907535,8.74042202790494,8.94164780068434,46514.9164081556,0.0,1.0
2008-08-13,17.6,17.6,17.26,17.3,73500,9.08095795107007,9.08095795107007,8.90553035428804,8.92616889508592,142451.931499976,0.0,1.0
2008-08-14,17.65,18.26,17.29,17.45,15100,9.10675612706743,9.4214938742352,8.92100925988645,9.003563423078,29265.6349067979,0.0,1.0
2008-08-15,17.75,18.23,17.72,18.16,43400,9.15835247906215,9.40601496863678,9.14287357346373,9.36989752224048,84114.4738380813,0.0,1.0
2008-08-18,18.46,18.46,17.75,17.9424,138900,9.52468657822463,9.52468657822463,9.15835247906215,9.25762386029998,269205.0787122,0.0,1.0
2008-08-19,18.07,18.5,17.83,18.17,41600,9.32346080544524,9.54532511902252,9.19962956065792,9.37505715743996,80625.8551074696,0.0,1.0
2008-08-20,17.81,18.15,17.72,18.12,36400,9.18931029025897,9.36473788704101,9.14287357346373,9.3492589814426,70547.623219036,0.0,1.0
2008-08-21,18.08,18.23,17.52,17.52,58600,9.32862044064471,9.40601496863678,9.0396808694743,9.0396808694743,113573.92089658,0.0,1.0
2008-08-22,18.21,18.4,17.97,18.29,48200,9.39569569823784,9.4937287670278,9.27186445345052,9.43697277983361,93417.4571197124,0.0,1.0
2008-08-25,17.94,18.09,17.77,18.05,23800,9.25638554785211,9.33378007584418,9.16867174946109,9.3131415350463,46127.2921047543,0.0,1.0
2008-08-26,17.94,18.0,17.71,17.92,9300,9.25638554785211,9.28734335904894,9.13771393826426,9.24606627745317,18024.5301081603,0.0,1.0
2008-08-27,18.19,18.26,17.89,17.89,27800,9.3853764278389,9.4214938742352,9.23058737185475,9.23058737185475,53879.7781727802,0.0,1.0
2008-08-28,18.28,18.3,17.82,18.25,41100,9.43181314463414,9.44213241503309,9.19446992545845,9.41633423903573,79656.7943489664,0.0,1.0
2008-08-29,17.98,18.25,17.86,18.11,27400,9.27702408864999,9.41633423903573,9.21510846625633,9.34409934624312,53104.5295659776,0.0,1.0
2008-09-02,18.19,18.25,17.03,18.25,24100,9.3853764278389,9.41633423903573,8.78685874470019,9.41633423903573,46708.7285598562,0.0,1.0
2008-09-03,18.53,18.5699,18.11,18.19,116500,9.56080402462093,9.58139096906683,9.34409934624312,9.3853764278389,225791.156731255,0.0,1.0
2008-09-04,18.17,18.5,18.15,18.5,43800,9.37505715743996,9.54532511902252,9.36473788704101,9.54532511902252,84889.7224448839,0.0,1.0
2008-09-05,18.01,18.33,17.82,17.97,29500,9.29250299424841,9.4576113206315,9.19446992545845,9.27186445345052,57174.5847516912,0.0,1.0
2008-09-08,18.39,18.5,18.0,18.01,50800,9.48856913182833,9.54532511902252,9.28734335904894,9.29250299424841,98456.5730639293,0.0,1.0
2008-09-09,18.09,18.48,17.9,18.34,26800,9.33378007584418,9.53500584862357,9.23574700705422,9.46277095583097,51941.6566557737,0.0,1.0
2008-09-10,18.48,18.5,18.18,18.24,34700,9.53500584862357,9.54532511902252,9.38021679263943,9.41117460383625,67252.816640125,0.0,1.0
2008-09-11,18.53,18.53,18.11,18.11,90400,9.56080402462093,9.56080402462093,9.34409934624312,9.34409934624312,175206.185137386,0.0,1.0
2008-09-12,18.44,18.6,18.32,18.32,59000,9.51436730782569,9.59692147101724,9.45245168543203,9.45245168543203,114349.169503382,0.0,1.0
2008-09-15,17.98,18.52,17.93,18.2,33000,9.27702408864999,9.55564438942146,9.25122591265264,9.39053606303837,63958.0100612139,0.0,1.0
2008-09-16,18.52,18.52,17.61,17.78,50400,9.55564438942146,9.55564438942146,9.08611758626954,9.17383138466056,97681.3244571267,0.0,1.0
2008-09-17,17.91,18.29,17.8201,17.98,16800,9.24090664225369,9.43697277983361,9.19452152181044,9.27702408864999,32560.4414857089,0.0,1.0
2008-09-18,19.1,19.28,17.54,18.39,132300,9.85490323099082,9.94777666458131,9.05000013987324,9.48856913182833,256413.476699957,0.0,1.0
2008-09-19,19.5,23.0,18.78,21.19,181700,10.0612886389697,11.8671609587848,9.68979490460772,10.9332669876804,352156.679640077,0.0,1.0
2008-09-22,18.7,19.75,18.39,19.75,24100,9.64851782301195,10.1902795189565,9.48856913182833,10.1902795189565,46708.7285598562,0.0,1.0
2008-09-23,18.77,18.77,18.08,18.345,29700,9.68463526940825,9.68463526940825,9.32862044064471,9.46535077343071,57562.2090550925,0.0,1.0
2008-09-24,17.8,18.44,17.8,18.44,20700,9.1841506550595,9.51436730782569,9.1841506550595,9.51436730782569,40119.1154020342,0.0,1.0
2008-09-25,17.99,18.28,17.725,17.725,71100,9.28218372384946,9.43181314463414,9.14545339106347,9.14545339106347,137800.439859161,0.0,1.0
2008-09-26,17.86,18.2,17.6201,17.68,23800,9.21510846625633,9.39053606303837,9.09132881782101,9.12223503266585,46127.2921047543,0.0,1.0
2008-09-29,16.25,18.235,16.25,17.54,29100,8.3844071991414,9.40859478623652,8.3844071991414,9.05000013987324,56399.3361448886,0.0,1.0
2008-09-30,18.13,18.13,17.66,17.95,36200,9.35441861664207,9.35441861664207,9.1119157622669,9.26154518305158,70159.9989156346,0.0,1.0
2008-10-01,17.35,18.0,17.1,17.65,12300,8.95196707108328,9.28734335904894,8.82297619109649,9.10675612706743,23838.8946591797,0.0,1.0
2008-10-02,17.88,17.99,16.63,17.445,41200,9.22542773665528,9.28218372384946,8.58047333672132,9.00098360547826,79850.606500667,0.0,1.0
2008-10-03,17.29,18.0,16.58,17.5,21700,8.92100925988645,9.28734335904894,8.55467516072396,9.02936159907535,42057.2369190407,0.0,1.0
2008-10-06,16.87,17.93,16.5,16.9,44800,8.70430458150864,9.25122591265264,8.51339807912819,8.71978348710706,86827.8439618904,0.0,1.0
2008-10-07,14.87,17.19,14.43,16.9,48000,7.67237754161432,8.86941290789174,7.44535359283756,8.71978348710706,93029.8328163111,0.0,1.0
2008-10-08,13.45,15.2,13.43,14.04,63300,6.93970934328934,7.84264550319688,6.9293900728904,7.24412782005817,122683.09202651,0.0,1.0
2008-10-09,11.99,14.5699,11.97,13.82,102700,6.18640260416649,7.51753688927817,6.17608333376754,7.1306158456698,199045.079796566,0.0,1.0
2008-10-10,13.18,13.78,11.24,12.37,83000,6.80039919290361,7.10997730487191,5.79942996420611,6.38246874174641,160864.085911538,0.0,1.0
2008-10-13,15.36,15.48,13.44,13.99,29800,7.92519966638843,7.98711528878209,6.93454970808987,7.21832964406081,57756.0212067931,0.0,1.0
2008-10-14,14.68,16.37,14.63,16.37,21500,7.57434447282435,8.44632282153506,7.548546296827,8.44632282153506,41669.6126156394,0.0,1.0
2008-10-15,14.5,15.1,14.06,14.49,22500,7.48147103923387,7.79104915120216,7.25444709045711,7.47631140403439,43607.7341326458,0.0,1.0
2008-10-16,15.91,16.13,14.05,14.65,41100,8.20897960235937,8.32249157674774,7.24928745525764,7.55886556722594,79656.7943489664,0.0,1.0
2008-10-17,15.46,16.3,14.87,15.37,55200,7.97679601838314,8.41020537513876,7.67237754161432,7.9303593015879,106984.307738758,0.0,1.0
2008-10-20,16.31,16.31,14.14,15.69,23100,8.41536501033823,8.41536501033823,7.29572417205289,8.09546762797099,44770.6070428497,0.0,1.0
2008-10-21,15.48,16.21,15.48,16.21,19000,7.98711528878209,8.36376865834352,7.98711528878209,8.36376865834352,36824.3088231231,0.0,1.0
2008-10-22,15.23,15.36,14.2101,15.21,23000,7.85812440879529,7.92519966638843,7.33189321480118,7.84780513839635,44576.7948911491,0.0,1.0
2008-10-23,15.72,15.87,14.41,15.32,40400,8.11094653356941,8.18834106156148,7.43503432243862,7.90456112559054,78300.1092870618,0.0,1.0
2008-10-24,15.46,15.67,14.08,14.34,17400,7.97679601838314,8.08514835757205,7.26476636085606,7.39891687604232,33723.3143959128,0.0,1.0
2008-10-27,14.29,15.28,14.09,15.28,23500,7.37311870004496,7.88392258479265,7.26992599605553,7.88392258479265,45545.8556496523,0.0,1.0
2008-10-28,15.99,16.18,13.84,14.79,37900,8.25025668395514,8.3482897527451,7.14093511606874,7.63110046001854,73454.8054945457,0.0,1.0
2008-10-29,15.6,16.3,15.04,15.97,37000,8.04903091117574,8.41020537513876,7.76009134000533,8.2399374135562,71710.4961292399,0.0,1.0
2008-10-30,16.3,16.3,15.89,16.07,9700,8.46438154473321,8.46438154473321,8.25147378808655,8.34494548612655,18679.4509633584,0.105,1.0
2008-10-31,16.38,16.99,15.72,16.16,30200,8.50592452163988,8.82268972055321,8.16319496215988,8.39168133514655,58156.641143652,0.0,1.0
2008-11-03,16.87,16.87,16.41,16.72,8700,8.76037525519321,8.76037525519321,8.52150313797988,8.68248217349321,16753.7343691978,0.0,1.0
2008-11-04,17.12,17.5,16.87,17.02,21300,8.89019705802654,9.0875261983332,8.76037525519321,8.83826833689321,41017.7634556221,0.0,1.0
2008-11-05,16.06,17.35,15.73,16.81,31400,8.33975261401321,9.00963311663321,8.16838783427322,8.72921802251321,60467.5010566448,0.0,1.0
2008-11-06,16.71,16.94,15.86,15.86,23200,8.67728930137988,8.79672535998654,8.23589517174655,8.23589517174655,44676.6249845273,0.0,1.0
2008-11-07,16.04,17.16,16.01,16.88,43400,8.32936686978655,8.91096854647987,8.31378825344655,8.76556812730654,83576.1001865727,0.0,1.0
2008-11-10,15.21,16.415,15.0,16.38,42300,7.89835848437989,8.52409957403654,7.78930816999989,8.50592452163988,81457.811932996,0.0,1.0
2008-11-11,14.59,15.19,14.39,15.19,25400,7.57640041335322,7.88797274015322,7.47254297108656,7.88797274015322,48913.2014916808,0.0,1.0
2008-11-12,14.45,14.71,14.32,14.36,23400,7.50370020376656,7.63871487871322,7.43619286629323,7.45696435474656,45061.7683033595,0.0,1.0
2008-11-13,15.19,15.45,13.65,14.61,38300,7.88797274015322,8.02298741509988,7.0882704346999,7.58678615757989,73754.9455563533,0.0,1.0
2008-11-14,14.57,14.98,14.03,14.86,17800,7.56601466912656,7.77892242577322,7.28559957500656,7.71660796041322,34277.7553760598,0.0,1.0
2008-11-17,14.35,14.9,13.99,14.42,21700,7.45177148263323,7.73737944886656,7.26482808655323,7.48812158742656,41788.0500932863,0.0,1.0
2008-11-18,14.71,14.86,13.6,14.53,57800,7.63871487871322,7.71660796041322,7.06230607413323,7.54524318067322,111306.419142486,0.0,1.0
2008-11-19,14.23,14.6,14.17,14.44,29200,7.38945701727323,7.58159328546656,7.35829978459323,7.49850733165323,56230.9245494913,0.0,1.0
2008-11-20,12.27,14.97,12.22,14.04,19700,6.37165408305991,7.77372955365989,6.34568972249324,7.29079244711989,37936.616904965,0.0,1.0
2008-11-21,14.29,14.61,12.05,12.78,48400,7.42061424995323,7.58678615757989,6.25741089656658,6.6364905608399,93204.683157376,0.0,1.0
2008-11-24,15.06,15.4,12.81,14.64,34900,7.82046540267989,7.99702305453322,6.6520691771799,7.60236477391989,67207.5091362071,0.0,1.0
2008-11-25,15.1,15.98,14.14,15.41,33000,7.84123689113322,8.29820963710655,7.34272116825323,8.00221592664655,63548.6476073018,0.0,1.0
2008-11-26,15.15,15.55,14.02,14.66,35900,7.86720125169989,8.07491613623322,7.28040670289323,7.61275051814656,69133.2257303677,0.0,1.0
2008-11-28,15.72,15.72,14.77,14.98,8300,8.16319496215988,8.16319496215988,7.66987211139322,7.77892242577322,15983.4477315335,0.0,1.0
2008-12-01,12.42,15.44,12.42,15.2,37000,6.44954716475991,8.01779454298655,6.44954716475991,7.89316561226655,71251.5139839444,0.0,1.0
2008-12-02,14.27,14.67,11.61,12.75,34600,7.41022850572656,7.61794339025989,6.02892452357991,6.62091194449991,66629.7941579589,0.0,1.0
2008-12-03,14.27,14.67,13.72,13.72,21500,7.41022850572656,7.61794339025989,7.12462053949323,7.12462053949323,41402.9067744542,0.0,1.0
2008-12-04,13.92,14.99,13.49,14.09,24900,7.2284779817599,7.78411529788656,7.00518448088657,7.31675680768656,47950.3431946004,0.0,1.0
2008-12-05,15.66,15.67,12.45,13.66,58200,8.13203772947988,8.13723060159322,6.46512578109991,7.09346330681323,112076.705780151,0.0,1.0
2008-12-08,16.26,16.62,15.54,16.08,47100,8.44361005627988,8.63055345235988,8.06972326411988,8.35013835823988,90701.2515849672,0.0,1.0
2008-12-09,15.78,17.05,15.73,16.15,18800,8.19435219483988,8.85384695323321,8.16838783427322,8.38648846303321,36203.4719702205,0.0,1.0
2008-12-10,16.42,16.7,15.76,16.0,19900,8.52669601009321,8.67209642926654,8.18396645061322,8.30859538133321,38321.7602237972,0.0,1.0
2008-12-11,15.54,16.47,15.47,16.14,28400,8.06972326411988,8.55266037065988,8.03337315932655,8.38129559091988,54690.3512741628,0.0,1.0
2008-12-12,16.7,16.7,15.13,15.65,23400,8.67209642926654,8.67209642926654,7.85681550747322,8.12684485736655,45061.7683033595,0.0,1.0
2008-12-15,16.29,16.76,15.81,16.66,15900,8.45918867261988,8.70325366194654,8.20993081117988,8.65132494081321,30618.8938471545,0.0,1.0
2008-12-16,17.52,17.52,16.03,16.6,37800,9.09791194255987,9.09791194255987,8.32417399767322,8.62016770813321,72792.087259273,0.0,1.0
2008-12-17,17.27,17.56,17.12,17.27,34900,8.96809013972654,9.1186834310132,8.89019705802654,8.96809013972654,67207.5091362071,0.0,1.0
2008-12-18,16.71,17.55,16.69,17.55,19800,8.67728930137988,9.11349055889987,8.66690355715321,9.11349055889987,38129.1885643811,0.0,1.0
2008-12-19,17.05,17.82,16.66,17.62,106400,8.85384695323321,9.25369810595987,8.65132494081321,9.1498406636932,204896.245618694,0.0,1.0
2008-12-22,16.94,17.45,16.05,17.16,23600,8.79672535998654,9.06156183776654,8.33455974189988,8.91096854647987,45446.9116221916,0.0,1.0
2008-12-23,16.28,17.34,16.28,17.1,20900,8.45399580050655,9.00444024451987,8.45399580050655,8.87981131379987,40247.4768179578,0.0,1.0
2008-12-24,16.31,16.43,16.23,16.36,1100,8.46957441684654,8.53188888220654,8.42803143993988,8.49553877741321,2118.28825357673,0.0,1.0
2008-12-26,16.62,17.44,15.98,16.51,1800,8.63055345235988,9.0563689656532,8.29820963710655,8.57343185911321,3466.28986948919,0.0,1.0
2008-12-29,16.03,16.61,15.88,16.61,31500,8.32417399767322,8.62536058024654,8.24628091597322,8.62536058024654,60660.0727160608,0.0,1.0
2008-12-30,16.16,16.39,15.94,16.31,29900,8.39168133514655,8.51111739375321,8.27743814865321,8.46957441684654,57578.9261654037,0.0,1.0
2008-12-31,16.77,16.86,16.0,16.0,43200,8.70844653405987,8.75518238307987,8.30859538133321,8.30859538133321,83190.9568677406,0.0,1.0
2009-01-02,16.47,17.005,16.41,16.81,26200,8.55266037065988,8.83047902872321,8.52150313797988,8.72921802251321,50453.7747670093,0.0,1.0
2009-01-05,16.25,16.51,16.12,16.49,13700,8.43841718416655,8.57343185911321,8.37090984669321,8.56304611488654,26382.317340001,0.0,1.0
2009-01-06,16.41,16.59,16.05,16.41,8600,8.52150313797988,8.61497483601988,8.33455974189988,8.52150313797988,16561.1627097817,0.0,1.0
2009-01-07,15.88,16.3,15.8,16.13,13900,8.24628091597322,8.46438154473321,8.20473793906655,8.37610271880655,26767.4606588332,0.0,1.0
2009-01-08,16.39,16.44,15.99,15.99,35800,8.51111739375321,8.53708175431988,8.30340250921988,8.30340250921988,68940.6540709517,0.0,1.0
2009-01-09,15.27,16.17,15.26,16.04,20200,7.92951571705989,8.39687420725988,7.92432284494655,8.32936686978655,38899.4752020453,0.0,1.0
2009-01-12,15.3,16.5,15.2,15.2,17300,7.94509433339989,8.56823898699988,7.89316561226655,7.89316561226655,33314.8970789794,0.0,1.0
2009-01-13,15.57,15.67,15.01,15.19,12500,8.08530188045988,8.13723060159322,7.79450104211322,7.88797274015322,24071.4574270083,0.0,1.0
2009-01-14,15.12,15.676,15.1,15.19,29200,7.85162263535989,8.14034632486122,7.84123689113322,7.88797274015322,56230.9245494913,0.0,1.0
2009-01-15,15.9,15.9,14.82,15.15,30900,8.25666666019988,8.25666666019988,7.69583647195989,7.86720125169989,59504.6427595645,0.0,1.0
2009-01-16,15.82,16.4399,15.6,15.9,26700,8.21512368329322,8.53702982559875,8.10088049679988,8.25666666019988,51416.6330640896,0.0,1.0
2009-01-20,14.47,15.63,14.37,15.63,18200,7.51408594799323,8.11645911313988,7.46215722685989,8.11645911313988,35048.042013724,0.0,1.0
2009-01-21,15.45,15.46,14.0953,14.65,20600,8.02298741509988,8.02818028721322,7.31950902990663,7.60755764603322,39669.7618397096,0.0,1.0
2009-01-22,14.83,15.24,14.49,14.92,13700,7.70102934407322,7.91393710071989,7.52447169221989,7.74776519309322,26382.3173400011,0.0,1.0
2009-01-23,14.63,14.874,14.33,14.34,8400,7.59717190180656,7.72387798137189,7.44138573840656,7.44657861051989,16176.0193909496,0.0,1.0
2009-01-26,14.92,15.06,14.58,14.58,12800,7.74776519309322,7.82046540267989,7.57120754123989,7.57120754123989,24649.1724052565,0.0,1.0
2009-01-27,15.13,15.43,14.44,14.75,11000,7.85681550747322,8.01260167087322,7.49850733165323,7.65948636716656,21182.8825357673,0.0,1.0
2009-01-28,15.77,15.95,15.45,15.5,11600,8.18915932272655,8.28263102076655,8.02298741509988,8.04895177566655,22338.3124922637,0.0,1.0
2009-01-29,14.81,15.56,14.81,15.52,5500,7.74516875703655,8.13739539902017,7.74516875703655,8.11647664478105,10516.8786575499,0.105,1.0
2009-01-30,14.02,14.97,14.02,14.93,16800,7.33202336081381,7.82884377399306,7.33202336081381,7.80792501975393,32124.2838994251,0.0,1.0
2009-02-02,14.96,14.99,13.88,13.88,35400,7.82361408543328,7.83930315111262,7.25880772097687,7.25880772097687,67690.455359503,0.0,1.0
2009-02-03,15.17,15.33,13.99,15.09,22600,7.93343754518869,8.0171125621452,7.31633429513446,7.89160003671044,43214.8104837505,0.0,1.0
2009-02-04,14.92,15.22,14.81,15.22,21300,7.80269533119415,7.9595859879876,7.74516875703655,7.9595859879876,40729.0028010569,0.0,1.0
2009-02-05,14.92,15.55,14.64,14.76,27400,7.80269533119415,8.13216571046039,7.65626405152027,7.71902031423765,52393.1773121577,0.0,1.0
2009-02-06,15.22,15.56,14.84,14.95,14600,7.9595859879876,8.13739539902017,7.7608578227159,7.8183843968735,27917.5324364052,0.0,1.0
2009-02-09,14.8,15.11,14.63,15.11,4100,7.73993906847677,7.90205941383,7.65103436296049,7.90205941383,7839.85499926447,0.0,1.0
2009-02-10,14.08,15.06,14.03,14.74,16500,7.3634014921725,7.8759109710311,7.33725304937359,7.70856093711808,31550.6359726497,0.0,1.0
2009-02-11,13.85,14.12,13.51,14.12,20300,7.24311865529752,7.38432024641162,7.06530924426495,7.38432024641162,38816.8430451387,0.0,1.0
2009-02-12,13.88,14.29,13.31,13.65,18200,7.25880772097687,7.47322495192791,6.96071547306931,7.13852488410189,34801.3075577105,0.0,1.0
2009-02-13,14.08,14.19,13.61,13.98,18300,7.3634014921725,7.4209280663301,7.11760612986276,7.31110460657468,34992.5235333024,0.0,1.0
2009-02-17,13.64,14.05,13.53,13.61,30700,7.13329519554211,7.34771242649315,7.07576862138451,7.11760612986276,58703.3045066876,0.0,1.0
2009-02-18,13.6,13.81,13.18,13.72,13600,7.11237644130298,7.22219990105839,6.89272952179215,7.17513270402036,26005.372680487,0.0,1.0
2009-02-19,13.13,13.82,12.79,13.82,15100,6.86658107899325,7.22742958961818,6.68877166796067,7.22742958961818,28873.6123143642,0.0,1.0
2009-02-20,13.25,13.46,12.79,12.93,28500,6.92933734171062,7.03916080146604,6.68877166796067,6.76198730779761,54496.5530436677,0.0,1.0
2009-02-23,12.9,13.51,12.9,13.44,32400,6.74629824211827,7.06530924426495,6.74629824211827,7.02870142434648,61953.9760917485,0.0,1.0
2009-02-24,14.26,14.53,12.75,13.14,45800,7.45753588624857,7.59873747736267,6.66785291372154,6.87181076755303,87576.9168210518,0.0,1.0
2009-02-25,13.22,14.18,13.16,14.18,41300,6.91364827603128,7.41569837777031,6.88227014467259,7.41569837777031,78972.1979194201,0.0,1.0
2009-02-26,13.74,13.92,13.17,13.34,34600,7.18559208113992,7.27972647521599,6.88749983323237,6.97640453874866,66160.7275547685,0.0,1.0
2009-02-27,14.06,14.23,13.23,13.55,31600,7.35294211505293,7.44184682056922,6.91887796459106,7.08622799850407,60424.248287014,0.0,1.0
2009-03-02,13.63,14.15,13.44,13.77,24200,7.12806550698233,7.40000931209097,7.02870142434648,7.20128114681927,46274.2660932195,0.0,1.0
2009-03-03,13.0,13.99,12.93,13.85,26400,6.79859512771608,7.31633429513446,6.76198730779761,7.24311865529752,50481.0175562395,0.0,1.0
2009-03-04,13.57,13.765,13.0,13.3,40700,7.09668737562364,7.19866630253938,6.79859512771608,6.95548578450953,77824.9020658692,0.0,1.0
2009-03-05,12.49,13.9499,12.25,13.18,42100,6.53188101116722,7.29536324400974,6.40636848573246,6.89272952179215,80501.9257241547,0.0,1.0
2009-03-06,13.09,13.18,12.39,12.69,13900,6.84566232475412,6.89272952179215,6.47958412556941,6.63647478236286,26579.0206072625,0.0,1.0
2009-03-09,13.08,13.29,12.51,12.51,82900,6.84043263619434,6.95025609594975,6.54234038828679,6.54234038828679,158518.043765616,0.0,1.0
2009-03-10,13.49,13.56,13.04,13.08,75400,7.05484986714538,7.09145768706385,6.81951388195521,6.84043263619434,144176.84559623,0.0,1.0
2009-03-11,13.26,13.94,13.15,13.63,31800,6.93456703027041,7.29018585233556,6.87704045611281,7.12806550698233,60806.6802381976,0.0,1.0
2009-03-12,14.76,14.84,13.09,13.25,35100,7.71902031423765,7.7608578227159,6.84566232475412,6.92933734171062,67116.8074327275,0.0,1.0
2009-03-13,14.8,15.0,14.01,14.8,20500,7.73993906847677,7.84453283967241,7.32679367225403,7.73993906847677,39199.2749963224,0.0,1.0
2009-03-16,15.08,15.33,14.54,15.33,36900,7.88637034815066,8.0171125621452,7.60396716592245,8.0171125621452,70558.6949933802,0.0,1.0
2009-03-17,16.03,16.03,14.38,14.99,36900,8.38319076132991,8.38319076132991,7.52029214896595,7.83930315111262,70558.6949933802,0.0,1.0
2009-03-18,16.34,16.34,14.06,14.06,85600,8.54531110668314,8.54531110668314,7.35294211505293,7.35294211505293,163680.875106595,0.0,1.0
2009-03-19,15.97,16.29,15.61,16.2,16100,8.35181262997122,8.51916266388423,8.16354384181908,8.4720954668462,30785.7720702824,0.0,1.0
2009-03-20,15.51,16.15,15.15,16.15,106900,8.11124695622127,8.44594702404729,7.92297816806913,8.44594702404729,204409.877907652,0.0,1.0
2009-03-23,16.59,16.59,15.542,15.93,39700,8.67605332067768,8.67605332067768,8.12798195961257,8.33089387573209,75912.7423099511,0.0,1.0
2009-03-24,15.3,16.69,15.22,16.32,25600,8.00142349646585,8.7283502062755,7.9595859879876,8.53485172956358,48951.289751505,0.0,1.0
2009-03-25,15.99,16.09,14.72,14.73,29800,8.36227200709078,8.4145688926886,7.69810155999852,7.7033312485583,56982.3607263613,0.0,1.0
2009-03-26,16.74,16.75,15.6,16.2,37800,8.7544986490744,8.75972833763419,8.1583141532593,8.4720954668462,72279.6387737066,0.0,1.0
2009-03-27,16.14,16.59,15.62,16.35,44400,8.44071733548751,8.67605332067768,8.16877353037886,8.55054079524292,84899.8931627664,0.0,1.0
2009-03-30,15.82,16.0,15.24,15.64,16400,8.2733673015745,8.36750169565057,7.97004536510716,8.17923290749843,31359.4199970579,0.0,1.0
2009-03-31,15.37,16.1,15.36,16.01,29900,8.03803131638433,8.41979858124838,8.03280162782454,8.37273138421035,57173.576701953,0.0,1.0
2009-04-01,15.21,15.24,14.64,14.69,42900,7.95435629942782,7.97004536510716,7.65626405152027,7.68241249431918,82031.6535288892,0.0,1.0
2009-04-02,15.76,15.76,15.15,15.63,58800,8.24198917021581,8.24198917021581,7.92297816806913,8.17400321893865,112434.993647988,0.0,1.0
2009-04-03,15.68,15.91,15.4,15.75,7900,8.20015166173755,8.32043449861253,8.05372038206367,8.23675948165603,15106.0620717535,0.0,1.0
2009-04-06,15.2,15.54,14.82,15.53,26000,7.94912661086804,8.12693602190061,7.75039844559634,8.12170633334083,49716.1536538722,0.0,1.0
2009-04-07,15.09,15.58,14.83,14.92,24400,7.89160003671044,8.14785477613974,7.75562813415612,7.80269533119415,46656.6980444032,0.0,1.0
2009-04-08,15.54,15.54,14.922,15.17,17100,8.12693602190061,8.12693602190061,7.80374126890611,7.93343754518869,32697.9318262006,0.0,1.0
2009-04-09,15.57,15.97,15.36,15.95,28400,8.14262508757996,8.35181262997122,8.03280162782454,8.34135325285166,54305.3370680758,0.0,1.0
2009-04-13,15.63,15.7,15.23,15.28,52900,8.17400321893865,8.21061103885712,7.96481567654738,7.99096411934629,101153.251088071,0.0,1.0
2009-04-14,15.19,15.67,15.04,15.31,13800,7.94389692230826,8.19492197317777,7.86545159391153,8.00665318502564,26387.8046316706,0.0,1.0
2009-04-15,15.4,15.4,14.99,15.25,72000,8.05372038206367,8.05372038206367,7.83930315111262,7.97527505366695,137675.502426108,0.0,1.0
2009-04-16,15.45,15.6,14.75,15.52,20600,8.07986882486258,8.1583141532593,7.71379062567787,8.11647664478105,39390.4909719141,0.0,1.0
2009-04-17,15.34,15.5,14.72,15.5,25000,8.02234225070498,8.10601726766149,7.69810155999852,8.10601726766149,47803.9938979541,0.0,1.0
2009-04-20,14.25,15.59,14.18,14.92,28300,7.45230619768879,8.15308446469952,7.41569837777031,7.80269533119415,54114.121092484,0.0,1.0
2009-04-21,14.65,14.67,13.77,14.14,30900,7.66149374008005,7.67195311719961,7.20128114681927,7.39477962353119,59085.7364578712,0.0,1.0
2009-04-22,14.18,14.7,14.08,14.35,17600,7.41569837777031,7.68764218287896,7.3634014921725,7.5046030832866,33654.0117041597,0.0,1.0
2009-04-23,14.0,14.15,13.61,14.15,29500,7.32156398369425,7.40000931209097,7.11760612986276,7.40000931209097,56408.7127995858,0.0,1.0
2009-04-24,14.63,15.06,14.01,14.11,26900,7.65103436296049,7.8759109710311,7.32679367225403,7.37909055785184,51437.0974341986,0.0,1.0
2009-04-27,14.17,14.83,13.95,14.29,24800,7.41046868921053,7.75562813415612,7.29541554089534,7.47322495192791,47421.5619467705,0.0,1.0
2009-04-28,14.35,14.59,14.02,14.05,12400,7.5046030832866,7.63011560872136,7.33202336081381,7.34771242649315,23710.7809733852,0.0,1.0
2009-04-29,14.68,14.68,13.75,14.09,16100,7.73601680205694,7.73601680205694,7.24592854416096,7.42510059543476,30551.6399521207,0.1125,1.0
2009-04-30,14.64,15.0,14.48,14.78,19900,7.7149377372012,7.90464932090287,7.63062147777823,7.78871446419629,37762.5860277765,0.0,1.0
2009-05-01,14.2,14.69,13.94,14.64,20800,7.48306802378805,7.74128656827087,7.34605410222573,7.7149377372012,39470.441677274,0.0,1.0
2009-05-04,14.86,14.99,14.13,14.39,13200,7.83087259390777,7.89937955468893,7.4461796602905,7.58319358185282,25048.5495259623,0.0,1.0
2009-05-05,14.25,14.78,14.085,14.78,21800,7.50941685485772,7.78871446419629,7.42246571232779,7.78871446419629,41368.0590656045,0.0,1.0
2009-05-06,14.26,14.32,14.1,14.2001,25000,7.51468662107166,7.54630521835527,7.43037036164869,7.48312072145019,47440.434708262,0.0,1.0
2009-05-07,14.26,14.74,14.04,14.5,22400,7.51468662107166,7.76763539934055,7.39875176436508,7.6411610102061,42506.6294986027,0.0,1.0
2009-05-08,15.63,15.63,14.35,14.46,29800,8.23664459238079,8.23664459238079,7.56211451699707,7.62008194535036,56548.9981722483,0.0,1.0
2009-05-11,14.71,15.31,14.17,15.31,11800,7.75182610069874,8.06801207353486,7.46725872514624,8.06801207353486,22391.8851822997,0.0,1.0
2009-05-12,14.99,15.15,14.68,14.86,9600,7.89937955468893,7.98369581411189,7.73601680205694,7.83087259390777,18217.1269279726,0.0,1.0
2009-05-13,14.61,15.08,14.61,14.76,21200,7.69912843855939,7.94680745061435,7.69912843855939,7.77817493176842,40229.4886326062,0.0,1.0
2009-05-14,14.47,15.3,14.4,14.73,27300,7.6253517115643,8.06274230732092,7.58846334806675,7.76236563312661,51804.9547014221,0.0,1.0
2009-05-15,14.25,14.58,14.02,14.58,36100,7.50941685485772,7.68331913991759,7.38821223193721,7.68331913991759,68503.9877187304,0.0,1.0
2009-05-18,14.86,15.0,14.4,14.4,17000,7.83087259390777,7.90464932090287,7.58846334806675,7.58846334806675,32259.4956016182,0.0,1.0
2009-05-19,14.4,14.84,14.35,14.84,9200,7.58846334806675,7.8203330614799,7.56211451699707,7.8203330614799,17458.0799726404,0.0,1.0
2009-05-20,14.34,14.67,14.24,14.48,16000,7.55684475078314,7.730747035843,7.50414708864379,7.63062147777823,30361.8782132877,0.0,1.0
2009-05-21,14.14,14.32,14.01,14.1,41900,7.45144942650443,7.54630521835527,7.38294246572328,7.43037036164869,79510.1685710472,0.0,1.0
2009-05-22,14.26,14.75,14.18,14.27,11700,7.51468662107166,7.77290516555448,7.47252849136018,7.51995638728559,22202.1234434666,0.0,1.0
2009-05-26,15.17,15.17,14.22,14.45,26600,7.99423534653976,7.99423534653976,7.49360755621592,7.61481217913643,50476.6225295908,0.0,1.0
2009-05-27,14.57,15.05,14.57,15.02,16500,7.67804937370365,7.93099815197254,7.67804937370365,7.91518885333074,31310.6869074529,0.0,1.0
2009-05-28,14.77,15.1799,14.59,14.74,21400,7.78344469798235,7.99945241509156,7.68858890613152,7.76763539934055,40609.0121102723,0.0,1.0
2009-05-29,15.12,15.12,14.56,14.86,28500,7.96788651547009,7.96788651547009,7.67277960748971,7.83087259390777,54082.0955674187,0.0,1.0
2009-06-01,15.55,15.69,14.7901,14.96,25500,8.1944864626693,8.2682631896644,7.79403692807236,7.88357025604712,48389.2434024273,0.0,1.0
2009-06-02,15.57,15.67,15.32,15.51,17800,8.20502599509717,8.25772365723653,8.07328183974879,8.17340739781356,33777.5895122826,0.0,1.0
2009-06-03,15.57,15.72,15.06,15.48,13900,8.20502599509717,8.2840724883062,7.93626791818648,8.15759809917176,26376.8816977937,0.0,1.0
2009-06-04,15.86,15.94,15.47,15.62,13300,8.3578492153013,8.40000734501278,8.15232833295782,8.23137482616685,25238.3112647954,0.0,1.0
2009-06-05,15.89,15.99,15.25,15.96,6500,8.3736585139431,8.42635617608245,8.03639347625125,8.41054687744065,12334.5130241481,0.0,1.0
2009-06-08,15.71,16.01,15.51,15.62,10800,8.27880272209227,8.43689570851033,8.17340739781356,8.23137482616685,20494.2677939692,0.0,1.0
2009-06-09,15.17,15.76,15.09,15.76,16600,7.99423534653976,8.30515155316194,7.95207721682828,8.30515155316194,31500.448646286,0.0,1.0
2009-06-10,15.04,15.29,14.52,15.26,26100,7.92572838575861,8.05747254110699,7.65170054263397,8.04166324246518,49527.8138354255,0.0,1.0
2009-06-11,15.4,15.85,15.1,15.1,15600,8.11543996946028,8.35257944908736,7.95734698304222,7.95734698304222,29602.8312579555,0.0,1.0
2009-06-12,15.77,15.96,15.07,15.22,11000,8.31042131937588,8.41054687744065,7.94153768440041,8.02058417760944,20873.7912716353,0.0,1.0
2009-06-15,14.98,15.42,14.69,15.42,29600,7.89410978847499,8.12597950188815,7.74128656827087,8.12597950188815,56169.4746945823,0.0,1.0
2009-06-16,15.11,15.51,14.748,15.06,15600,7.96261674925615,8.17340739781356,7.7718512123117,7.93626791818648,29602.8312579555,0.0,1.0
2009-06-17,15.2,15.5,14.73,15.16,21500,8.01004464518157,8.16813763159963,7.76236563312661,7.98896558032583,40798.7738491053,0.0,1.0
2009-06-18,15.26,15.56,15.1,15.2,11100,8.04166324246518,8.19975622888324,7.95734698304222,8.01004464518157,21063.5530104683,0.0,1.0
2009-06-19,15.38,15.5,15.1,15.5,33500,8.10490043703241,8.16813763159963,7.95734698304222,8.16813763159963,63570.1825090711,0.0,1.0
2009-06-22,15.1,15.62,14.91,15.62,17800,7.95734698304222,8.23137482616685,7.85722142497745,8.23137482616685,33777.5895122825,0.0,1.0
2009-06-23,15.1,15.18,14.79,15.17,7800,7.95734698304222,7.9995051127537,7.79398423041022,7.99423534653976,14801.4156289777,0.0,1.0
2009-06-24,15.11,15.23,14.75,15.23,25400,7.96261674925615,8.02585394382338,7.77290516555448,8.02585394382338,48199.4816635942,0.0,1.0
2009-06-25,14.75,15.55,14.6101,15.02,24000,7.77290516555448,8.1944864626693,7.69918113622153,7.91518885333074,45542.8173199315,0.0,1.0
2009-06-26,17.47,17.47,14.51,14.7,306000,9.20628157574487,9.20628157574487,7.64643077642004,7.74655633448481,580670.920829127,0.0,1.0
2009-06-29,15.83,16.49,15.42,16.49,32600,8.34203991665949,8.68984448677922,8.12597950188815,8.68984448677922,61862.3268595737,0.0,1.0
2009-06-30,15.21,16.35,15.19,15.89,40000,8.01531441139551,8.61606775978412,8.00477487896763,8.3736585139431,75904.6955332192,0.0,1.0
2009-07-01,15.77,15.88,15.13,15.38,17400,8.31042131937588,8.36838874772917,7.97315628168402,8.10490043703241,33018.5425569503,0.0,1.0
2009-07-02,15.15,16.0,14.92,15.53,21800,7.98369581411189,8.43162594229639,7.86249119119138,8.18394693024143,41368.0590656045,0.0,1.0
2009-07-06,15.16,15.41,15.05,15.13,8500,7.98896558032583,8.12070973567421,7.93099815197254,7.97315628168402,16129.7478008091,0.0,1.0
2009-07-07,15.42,15.83,15.12,15.24,16700,8.12597950188815,8.34203991665949,7.96788651547009,8.03112371003731,31690.210385119,0.0,1.0
2009-07-08,15.4,15.85,15.19,15.54,21700,8.11543996946028,8.35257944908736,8.00477487896763,8.18921669645537,41178.2973267714,0.0,1.0
2009-07-09,15.15,15.8499,15.02,15.46,15500,7.98369581411189,8.35252675142522,7.91518885333074,8.14705856674389,29413.0695191225,0.0,1.0
2009-07-10,15.24,15.51,15.04,15.04,4300,8.03112371003731,8.17340739781356,7.92572838575861,7.92572838575861,8159.75476982107,0.0,1.0
2009-07-13,15.83,15.84,14.97,15.65,17400,8.34203991665949,8.34730968287343,7.88884002226106,8.24718412480866,33018.5425569504,0.0,1.0
2009-07-14,15.68,15.86,15.35,15.77,10500,8.26299342345046,8.3578492153013,8.0890911383906,8.31042131937588,19924.98257747,0.0,1.0
2009-07-15,16.13,16.29,15.8,15.93,28200,8.50013290307755,8.58444916250051,8.32623061801769,8.39473757879884,53512.8103509195,0.0,1.0
2009-07-16,16.27,16.3,15.6,16.0,17200,8.57390963007264,8.58971892871445,8.22083529373898,8.43162594229639,32639.0190792843,0.0,1.0
2009-07-17,16.01,16.31,15.83,16.31,15300,8.43689570851033,8.59498869492838,8.34203991665949,8.59498869492838,29033.5460414563,0.0,1.0
2009-07-20,15.8,16.15,15.35,16.15,24200,8.32623061801769,8.51067243550542,8.0890911383906,8.51067243550542,45922.3407975976,0.0,1.0
2009-07-21,15.57,15.875,15.44,15.86,5900,8.20502599509717,8.3657538646222,8.13651903431602,8.3578492153013,11195.9425911498,0.0,1.0
2009-07-22,16.17,16.6,15.45,15.51,29800,8.52121196793329,8.74781191513251,8.14178880052995,8.17340739781356,56548.9981722483,0.0,1.0
2009-07-23,16.37,16.6,15.93,16.11,19800,8.62660729221199,8.74781191513251,8.39473757879884,8.48959337064968,37572.8242889435,0.0,1.0
2009-07-24,15.94,16.2,15.29,16.18,75000,8.40000734501278,8.53702126657509,8.05747254110699,8.52648173414722,142321.304124786,0.0,1.0
2009-07-27,15.9,16.04,15.7801,15.7801,7000,8.37892828015704,8.45270500715213,8.31574378325195,8.31574378325195,13283.3217183134,0.0,1.0
2009-07-28,15.96,15.98,15.71,15.93,13600,8.41054687744065,8.42108640986852,8.27880272209227,8.39473757879884,25807.5964812945,0.0,1.0
2009-07-29,15.88,16.25,15.4,15.4,9200,8.36838874772917,8.56337009764477,8.11543996946028,8.11543996946028,17458.0799726404,0.0,1.0
2009-07-30,16.0,16.35,15.18,15.765,25400,8.49091081220316,8.67664948622011,8.05575163307775,8.36620055964893,47862.9453292479,0.1125,1.0
2009-07-31,15.75,15.95,15.71,15.88,23500,8.35824033076249,8.46437671591503,8.33701305373198,8.42722898111164,44282.6462691861,0.0,1.0
2009-08-03,15.99,15.99,15.7,15.7,12700,8.48560399294553,8.48560399294553,8.33170623447435,8.33170623447435,23931.472664624,0.0,1.0
2009-08-04,16.02,16.02,15.75,15.82,14800,8.50152445071842,8.50152445071842,8.35824033076249,8.39538806556588,27888.6453099555,0.0,1.0
2009-08-05,15.91,15.99,15.69,15.71,17800,8.44314943888452,8.48560399294553,8.32639941521673,8.33701305373198,33541.7490890005,0.0,1.0
2009-08-06,15.78,15.99,15.58,15.58,17700,8.37416078853537,8.48560399294553,8.26802440338283,8.26802440338283,33353.3122963657,0.0,1.0
2009-08-07,15.75,16.09,15.625,16.06,21200,8.35824033076249,8.5386721855218,8.29190509004215,8.52275172774892,39948.6000385849,0.0,1.0
2009-08-10,15.9,15.96,15.1501,15.6,8700,8.43784261962689,8.46968353517265,8.03988424349745,8.27863804189808,16394.0009592306,0.0,1.0
2009-08-11,15.75,16.025,15.68,15.72,13400,8.35824033076249,8.50417786034723,8.3210925959591,8.34231987298961,25250.5302130678,0.0,1.0
2009-08-12,15.83,16.22,15.75,16.0,19300,8.4006948848235,8.60766083587095,8.35824033076249,8.49091081220316,36368.300978523,0.0,1.0
2009-08-13,15.83,16.36,15.75,15.88,14900,8.4006948848235,8.68195630547773,8.35824033076249,8.42722898111164,28077.0821025903,0.0,1.0
2009-08-14,14.95,15.85,14.78,15.85,34300,7.93369479015233,8.41130852333876,7.84347886277267,8.41130852333876,64633.8198737482,0.0,1.0
2009-08-17,14.82,15.13,14.76,14.76,18200,7.86470613980318,8.02921753678961,7.83286522425742,7.83286522425742,34295.4962595398,0.0,1.0
2009-08-18,14.54,15.08,14.39,14.95,16900,7.71611520058962,8.00268344050148,7.63651291172522,7.93369479015233,31845.817955287,0.0,1.0
2009-08-19,15.24,15.25,14.31,14.31,8400,8.08759254862351,8.09289936788114,7.5940583576642,7.5940583576642,15828.6905813261,0.0,1.0
2009-08-20,15.39,15.39,14.85,15.25,6700,8.16719483748792,8.16719483748792,7.88062659757606,8.09289936788114,12625.2651065339,0.0,1.0
2009-08-21,15.97,16.089,15.49,15.62,45600,8.47499035443028,8.53814150359604,8.22026303006419,8.28925168041334,85927.1774414845,0.0,1.0
2009-08-24,15.96,15.99,15.38,15.96,11700,8.46968353517265,8.48560399294553,8.16188801823029,8.46968353517265,22047.1047382756,0.0,1.0
2009-08-25,15.8,16.0,15.61,16.0,10500,8.38477442705062,8.49091081220316,8.28394486115571,8.49091081220316,19785.8632266576,0.0,1.0
2009-08-26,15.43,15.79,15.19,15.79,20900,8.18842211451842,8.37946760779299,8.06105845233538,8.37946760779299,39383.2896606804,0.0,1.0
2009-08-27,15.41,15.66,15.18,15.32,10600,8.17780847600317,8.31047895744384,8.05575163307775,8.13004710268453,19974.3000192924,0.0,1.0
2009-08-28,14.99,15.33,14.88,15.11,7300,7.95492206718284,8.13535392194215,7.89654705534894,8.01860389827436,13755.8858623429,0.0,1.0
2009-08-31,14.68,14.8828,14.43,14.81,23600,7.7904106701964,7.89803296474108,7.65774018875573,7.85939932054555,44471.0830618209,0.0,1.0
2009-09-01,14.61,15.03,14.32,14.54,14900,7.75326293539301,7.97614934421334,7.59936517692183,7.71611520058962,28077.0821025903,0.0,1.0
2009-09-02,14.78,15.15,14.61,14.61,23700,7.84347886277267,8.03983117530487,7.75326293539301,7.75326293539301,44659.5198544557,0.0,1.0
2009-09-03,14.81,14.92,14.58,14.75,18100,7.85939932054555,7.91777433237945,7.73734247762013,7.82755840499979,34107.059466905,0.0,1.0
2009-09-04,15.01,15.09,14.61,14.88,14800,7.96553570569809,8.00799025975911,7.75326293539301,7.89654705534894,27888.6453099555,0.0,1.0
2009-09-08,14.72,14.99,14.42,14.98,33200,7.81163794722691,7.95492206718284,7.6524333694981,7.94961524792521,62561.015154765,0.0,1.0
2009-09-09,15.24,15.43,14.52,14.8,134900,8.08759254862351,8.18842211451842,7.70550156207437,7.85409250128792,254201.233264392,0.0,1.0
2009-09-10,15.21,15.4,14.76,15.18,34200,8.07167209085063,8.17250165674554,7.83286522425742,8.05575163307775,64445.3830811134,0.0,1.0
2009-09-11,14.98,15.19,14.91,15.19,2100,7.94961524792521,8.06105845233538,7.91246751312182,8.06105845233538,3957.17264533152,0.0,1.0
2009-09-14,15.0,15.11,14.8,15.0,5700,7.96022888644046,8.01860389827436,7.85409250128792,7.96022888644046,10740.8971801856,0.0,1.0
2009-09-15,15.18,15.46,14.9201,15.01,13200,8.05575163307775,8.2043425722913,7.91782740057202,7.96553570569809,24873.6566277981,0.0,1.0
2009-09-16,15.4,15.49,14.98,15.0,16700,8.17250165674554,8.22026303006419,7.94961524792521,7.96022888644046,31468.9443700173,0.0,1.0
2009-09-17,15.56,15.64,15.215,15.4,12400,8.25741076486757,8.29986531892859,8.07432550047944,8.17250165674554,23366.1622867195,0.0,1.0
2009-09-18,15.96,16.02,15.28,15.62,52000,8.46968353517265,8.50152445071842,8.10881982565402,8.28925168041334,97987.1321701139,0.0,1.0
2009-09-21,15.9,15.95,15.43,15.75,12900,8.43784261962689,8.46437671591503,8.18842211451842,8.35824033076249,24308.3462498936,0.0,1.0
2009-09-22,15.9,16.0,15.65,16.0,27200,8.43784261962689,8.49091081220316,8.30517213818622,8.49091081220316,51254.807596675,0.0,1.0
2009-09-23,15.64,15.98,15.55,15.88,4100,8.29986531892859,8.48029717368791,8.25210394560995,8.42722898111164,7725.90849802821,0.0,1.0
2009-09-24,15.5,15.66,15.2,15.66,19100,8.22556984932181,8.31047895744384,8.066365271593,8.31047895744384,35991.4273932534,0.0,1.0
2009-09-25,15.33,15.8,15.12,15.41,20100,8.13535392194215,8.38477442705062,8.02391071753199,8.17780847600317,37875.7953196017,0.0,1.0
2009-09-28,15.72,15.92,15.38,15.59,12400,8.34231987298961,8.44845625814215,8.16188801823029,8.27333122264046,23366.1622867195,0.0,1.0
2009-09-29,15.67,15.93,15.46,15.46,18300,8.31578577670147,8.45376307739977,8.2043425722913,8.2043425722913,34483.9330521747,0.0,1.0
2009-09-30,15.44,15.7775,15.19,15.66,46600,8.19372893377605,8.37283408372096,8.06105845233538,8.31047895744384,87811.5453678328,0.0,1.0
2009-10-01,15.2,15.69,15.18,15.35,46800,8.066365271593,8.32639941521673,8.05575163307775,8.14596756045741,88188.4189531025,0.0,1.0
2009-10-02,15.19,15.4299,14.8901,15.13,25200,8.06105845233538,8.18836904632585,7.90190694279914,8.02921753678961,47486.0717439782,0.0,1.0
2009-10-05,15.2,15.58,14.95,15.31,14300,8.066365271593,8.26802440338283,7.93369479015233,8.1247402834269,26946.4613467813,0.0,1.0
2009-10-06,15.39,15.49,15.09,15.49,8300,8.16719483748792,8.22026303006419,8.00799025975911,8.22026303006419,15640.2537886912,0.0,1.0
2009-10-07,15.37,15.37,15.12,15.15,11500,8.15658119897266,8.15658119897266,8.02391071753199,8.03983117530487,21670.231153006,0.0,1.0
2009-10-08,15.41,15.55,15.03,15.03,17100,8.17780847600317,8.25210394560995,7.97614934421334,7.97614934421334,32222.6915405567,0.0,1.0
2009-10-09,15.49,15.51,15.18,15.4,7100,8.22026303006419,8.23087666857944,8.05575163307775,8.17250165674554,13379.0122770732,0.0,1.0
2009-10-12,15.25,15.46,15.0201,15.46,15400,8.09289936788114,8.2043425722913,7.97089559314829,8.2043425722913,29019.2660657645,0.0,1.0
2009-10-13,15.3,15.34,15.09,15.34,7000,8.11943346416927,8.14066074119978,8.00799025975911,8.14066074119978,13190.5754844384,0.0,1.0
2009-10-14,15.26,15.45,15.02,15.45,13000,8.09820618713876,8.19903575303368,7.97084252495572,8.19903575303368,24496.7830425285,0.0,1.0
2009-10-15,15.15,15.39,15.03,15.16,11300,8.03983117530487,8.16719483748792,7.97614934421334,8.0451379945625,21293.3575677363,0.0,1.0
2009-10-16,15.25,15.3,15.02,15.08,18900,8.09289936788114,8.11943346416927,7.97084252495572,8.00268344050148,35614.5538079837,0.0,1.0
2009-10-19,15.65,15.67,15.13,15.35,13700,8.30517213818622,8.31578577670147,8.02921753678961,8.14596756045741,25815.8405909723,0.0,1.0
2009-10-20,15.08,15.54,15.07,15.54,9800,8.00268344050148,8.24679712635232,7.99737662124385,8.24679712635232,18466.8056782138,0.0,1.0
2009-10-21,14.85,15.6499,14.8,15.08,17100,7.88062659757606,8.30511906999364,7.85409250128792,8.00268344050148,32222.6915405567,0.0,1.0
2009-10-22,15.39,15.3999,14.87,14.87,17000,8.16719483748792,8.17244858855297,7.89124023609131,7.89124023609131,32034.2547479218,0.0,1.0
2009-10-23,14.79,15.69,14.65,15.39,37000,7.8487856820303,8.32639941521673,7.77449021242352,8.16719483748792,69721.6132748887,0.0,1.0
2009-10-26,14.87,15.14,14.76,14.76,9500,7.89124023609131,8.03452435604724,7.83286522425742,7.83286522425742,17901.4953003093,0.0,1.0
2009-10-27,15.01,15.44,14.691,14.96,16800,7.96553570569809,8.19372893377605,7.79624817137979,7.93900160940996,31657.3811626522,0.0,1.0
2009-10-28,14.97,15.05,14.93,14.98,16000,7.94430842866758,7.9867629827286,7.92308115163707,7.94961524792521,30149.8868215735,0.0,1.0
2009-10-29,15.06,15.27,14.76,15.08,21900,8.05177151863453,8.16404721710154,7.89137766368165,8.06246444229805,40961.6690236054,0.1125,1.0
2009-10-30,14.6,15.06,14.58,14.91,27600,7.80583427437345,8.05177151863453,7.79514135070992,7.97157459115809,51622.9253448177,0.0,1.0
2009-11-02,14.76,14.88,14.49,14.66,20300,7.89137766368165,7.9555352056628,7.74702319422406,7.83791304536402,37969.0356702826,0.0,1.0
2009-11-03,14.82,14.97,14.22,14.65,66500,7.92345643467223,8.00365336214867,7.60266872476647,7.83256658353226,124381.323747477,0.0,1.0
2009-11-04,14.65,14.85,14.27,14.85,28800,7.83256658353226,7.93949582016751,7.62940103392528,7.93949582016751,53867.4003598098,0.0,1.0
2009-11-05,15.1,15.1,14.75,14.99,27700,8.07315736596158,8.07315736596158,7.88603120184989,8.01434628581219,51809.9649294004,0.0,1.0
2009-11-06,14.81,15.0,14.62,14.9,11600,7.91810997284046,8.01969274764395,7.81652719803697,7.96622812932633,21696.5918115901,0.0,1.0
2009-11-09,14.93,14.98,14.52,14.98,11000,7.98226751482161,8.00899982398043,7.76306257971935,8.00899982398043,20574.354304094,0.0,1.0
2009-11-10,14.95,15.22,14.8,14.8,19900,7.99296043848514,8.13731490794273,7.9127635110087,7.9127635110087,37220.8773319519,0.0,1.0
2009-11-11,15.1,15.1,14.56,15.0,16300,8.07315736596158,8.07315736596158,7.7844484270464,8.01969274764395,30487.4522869757,0.0,1.0
2009-11-12,14.83,15.03,14.6,15.03,25300,7.92880289650399,8.03573213313924,7.80583427437345,8.03573213313924,47321.0148994162,0.0,1.0
2009-11-13,14.88,14.89,14.4596,14.84,17300,7.9555352056628,7.96088166749457,7.7307699502555,7.93414935833575,32357.8481328024,0.0,1.0
2009-11-16,14.92,15.0,14.6,15.0,36800,7.97692105298985,8.01969274764395,7.80583427437345,8.01969274764395,68830.5671264237,0.0,1.0
2009-11-17,14.95,14.98,14.67,14.9,43600,7.99296043848514,8.00899982398043,7.84325950719579,7.96622812932633,81549.2588780454,0.0,1.0
2009-11-18,15.0,15.06,14.56,14.79,27700,8.01969274764395,8.05177151863453,7.7844484270464,7.90741704917694,51809.9649294004,0.0,1.0
2009-11-19,14.79,15.0,14.55,14.88,30900,7.90741704917694,8.01969274764395,7.77910196521464,7.9555352056628,57795.2316360459,0.0,1.0
2009-11-20,14.98,15.0,14.6,14.73,61200,8.00899982398043,8.01969274764395,7.80583427437345,7.87533827818636,114468.225764596,0.0,1.0
2009-11-23,15.25,15.28,15.1,15.16,45000,8.15335429343802,8.16939367893331,8.07315736596158,8.10523613695216,84167.8130622028,0.0,1.0
2009-11-24,15.1,15.27,14.71,15.27,40100,8.07315736596158,8.16404721710154,7.86464535452284,8.16404721710154,75002.8734176519,0.0,1.0
2009-11-25,14.84,15.17,14.76,15.13,20200,7.93414935833575,8.11058259878392,7.89137766368165,8.08919675145687,37781.9960856999,0.0,1.0
2009-11-27,14.75,15.15,14.58,14.58,17600,7.88603120184989,8.09988967512039,7.79514135070992,7.79514135070992,32918.9668865504,0.0,1.0
2009-11-30,14.63,14.71,14.48,14.71,40600,7.82187365986874,7.86464535452284,7.7416767323923,7.86464535452284,75938.0713405652,0.0,1.0
2009-12-01,14.65,14.751,14.5,14.74,27500,7.83256658353226,7.88656584803306,7.75236965605582,7.88068474001813,51435.8857602351,0.0,1.0
2009-12-02,14.75,14.99,14.59,14.97,18000,7.88603120184989,8.01434628581219,7.80048781254169,8.00365336214867,33667.1252248811,0.0,1.0
2009-12-03,14.71,14.88,14.48,14.76,26500,7.86464535452284,7.9555352056628,7.7416767323923,7.89137766368165,49565.4899144083,0.0,1.0
2009-12-04,15.09,15.18,14.89,14.99,56300,8.06781090412982,8.11592906061568,7.96088166749457,8.01434628581219,105303.286120045,0.0,1.0
2009-12-07,14.8,15.13,14.62,15.13,25600,7.9127635110087,8.08919675145687,7.81652719803697,8.08919675145687,47882.1336531643,0.0,1.0
2009-12-08,14.72,14.98,14.59,14.81,41800,7.8699918163546,8.00899982398043,7.80048781254169,7.91810997284046,78182.5463555573,0.0,1.0
2009-12-09,14.81,14.89,14.64,14.72,18100,7.91810997284046,7.96088166749457,7.8272201217005,7.8699918163546,33854.1648094638,0.0,1.0
2009-12-10,14.69,14.97,14.54,14.83,38600,7.85395243085931,8.00365336214867,7.77375550338287,7.92880289650399,72197.2796489118,0.0,1.0
2009-12-11,14.84,14.98,14.445,14.81,29400,7.93414935833575,8.00899982398043,7.72296411598113,7.91810997284046,54989.6378673058,0.0,1.0
2009-12-14,14.87,14.91,14.67,14.91,19400,7.95018874383104,7.97157459115809,7.84325950719579,7.97157459115809,36285.6794090385,0.0,1.0
2009-12-15,14.75,15.0,14.64,14.87,30900,7.88603120184989,8.01969274764395,7.8272201217005,7.95018874383104,57795.2316360459,0.0,1.0
2009-12-16,14.73,14.93,14.59,14.9,25400,7.87533827818636,7.98226751482161,7.80048781254169,7.96622812932633,47508.0544839989,0.0,1.0
2009-12-17,14.75,14.89,14.59,14.6,33600,7.88603120184989,7.96088166749457,7.80048781254169,7.80583427437345,62845.3004197781,0.0,1.0
2009-12-18,15.49,15.5,14.58,14.84,95900,8.28166937740032,8.28701583923208,7.79514135070992,7.93414935833575,179370.961614783,0.0,1.0
2009-12-21,15.0,15.89,14.8,15.53,50000,8.01969274764395,8.49552785067083,7.9127635110087,8.30305522472737,93519.7922913365,0.0,1.0
2009-12-22,14.86,15.13,14.73,14.98,29600,7.94484228199928,8.08919675145687,7.87533827818636,8.00899982398043,55363.7170364712,0.0,1.0
2009-12-23,15.0,15.19,14.75,14.98,12600,8.01969274764395,8.12127552244744,7.88603120184989,8.00899982398043,23566.9876574168,0.0,1.0
2009-12-24,15.15,15.46,14.98,15.09,4500,8.09988967512039,8.26562999190504,8.00899982398043,8.06781090412982,8416.78130622029,0.0,1.0
2009-12-28,15.47,15.49,15.04,15.17,11600,8.2709764537368,8.28166937740032,8.041078594971,8.11058259878392,21696.5918115901,0.0,1.0
2009-12-29,15.4,15.62,15.28,15.46,3700,8.23355122091446,8.35117338121324,8.16939367893331,8.26562999190504,6920.4646295589,0.0,1.0
2009-12-30,15.51,15.51,15.21,15.38,14500,8.29236230106385,8.29236230106385,8.13196844611097,8.22285829725093,27120.7397644876,0.0,1.0
2009-12-31,15.54,15.76,15.37,15.46,20100,8.30840168655913,8.42602384685791,8.21751183541917,8.26562999190504,37594.9565011173,0.0,1.0
2010-01-04,15.69,15.74,15.46,15.74,9600,8.38859861403558,8.41533092319439,8.26562999190504,8.41533092319439,17955.8001199366,0.0,1.0
2010-01-05,15.38,15.95,15.33,15.38,12500,8.22285829725093,8.5276066216614,8.19612598809212,8.22285829725093,23379.9480728341,0.0,1.0
2010-01-06,14.9,15.36,14.85,15.36,22100,7.96622812932633,8.21216537358741,7.93949582016751,8.21216537358741,41335.7481927707,0.0,1.0
2010-01-07,15.01,15.15,14.77,14.95,21800,8.02503920947572,8.09988967512039,7.89672412551341,7.99296043848514,40774.6294390227,0.0,1.0
2010-01-08,14.95,15.16,14.72,14.92,6700,7.99296043848514,8.10523613695216,7.8699918163546,7.97692105298985,12531.6521670391,0.0,1.0
2010-01-11,15.0,15.12,14.74,15.04,31300,8.01969274764395,8.0838502896251,7.88068474001813,8.041078594971,58543.3899743767,0.0,1.0
2010-01-12,14.74,15.07,14.7,14.87,21200,7.88068474001813,8.05711798046629,7.85929889269107,7.95018874383104,39652.3919315266,0.0,1.0
2010-01-13,14.73,14.81,14.68,14.81,29400,7.87533827818636,7.91810997284046,7.84860596902755,7.91810997284046,54989.6378673059,0.0,1.0
2010-01-14,14.72,14.84,14.61,14.73,29000,7.8699918163546,7.93414935833575,7.81118073620521,7.87533827818636,54241.4795289752,0.0,1.0
2010-01-15,14.67,14.8,14.6,14.75,57800,7.84325950719579,7.9127635110087,7.80583427437345,7.88603120184989,108108.879888785,0.0,1.0
2010-01-19,14.94,15.02,14.61,14.75,21800,7.98761397665338,8.03038567130748,7.81118073620521,7.88603120184989,40774.6294390227,0.0,1.0
2010-01-20,14.85,14.9,14.66,14.83,13200,7.93949582016751,7.96622812932633,7.83791304536402,7.92880289650399,24689.2251649128,0.0,1.0
2010-01-21,14.62,14.85,14.53,14.85,30600,7.81652719803697,7.93949582016751,7.76840904155111,7.93949582016751,57234.1128822979,0.0,1.0
2010-01-22,14.63,14.74,14.55,14.64,14400,7.82187365986874,7.88068474001813,7.77910196521464,7.8272201217005,26933.7001799049,0.0,1.0
2010-01-25,14.66,14.795,14.47,14.71,9000,7.83791304536402,7.91009028009282,7.73633027056053,7.86464535452284,16833.5626124406,0.0,1.0
2010-01-26,14.5,14.735,14.45,14.6,20800,7.75236965605582,7.87801150910224,7.72563734689701,7.80583427437345,38904.233593196,0.0,1.0
2010-01-27,14.85,14.9,14.4,14.4,8900,7.93949582016751,7.96622812932633,7.6989050377382,7.6989050377382,16646.5230278579,0.0,1.0
2010-01-28,14.61,14.83,14.5,14.83,29300,7.87132843181254,7.98985630689801,7.8120644942698,7.98985630689801,54383.831612198,0.1125,1.0
2010-01-29,14.75,14.75,14.5888,14.6,18400,7.94675526141239,7.94675526141239,7.85990665475885,7.86594080112684,34152.3038110732,0.0,1.0
2010-02-01,14.42,14.74,14.32,14.74,15000,7.76896344878418,7.94136763072668,7.71508714192715,7.94136763072668,27841.5520198966,0.0,1.0
2010-02-02,14.45,14.48,14.39,14.39,24300,7.78512634084129,7.8012892328984,7.75280055672707,7.75280055672707,45103.3142722325,0.0,1.0
2010-02-03,14.39,14.47,14.04,14.35,12200,7.75280055672707,7.79590160221269,7.56423348272745,7.73125003398425,22644.4623095159,0.0,1.0
2010-02-04,14.06,14.36,13.94,14.3,22600,7.57500874409886,7.73663766466996,7.51035717587042,7.70431188055574,41947.9383766442,0.0,1.0
2010-02-05,14.5,14.68,14.15,14.15,21100,7.8120644942698,7.90904184661246,7.62349742027019,7.62349742027019,39163.7831746546,0.0,1.0
2010-02-08,14.29,14.53,14.21,14.53,19600,7.69892424987003,7.82822738632691,7.65582320438441,7.82822738632691,36379.6279726649,0.0,1.0
2010-02-09,14.52,14.618,14.08,14.41,9500,7.82283975564121,7.8756385363611,7.58578400547027,7.76357581809847,17632.9829459345,0.0,1.0
2010-02-10,14.67,14.67,14.22,14.42,13400,7.90365421592676,7.90365421592676,7.66121083507011,7.76896344878418,24871.7864711076,0.0,1.0
2010-02-11,15.0,15.0,14.13,14.58,16500,8.08144602855497,8.08144602855497,7.61272215889878,7.85516553975543,30625.7072218863,0.0,1.0
2010-02-12,15.08,15.08,14.6501,14.9,17000,8.1245470740406,8.1245470740406,7.89293283086221,8.02756972169794,31553.7589558828,0.0,1.0
2010-02-16,15.19,15.19,14.87,15.16,12000,8.18381101158333,8.18381101158333,8.01140682964083,8.16764811952622,22273.2416159173,0.0,1.0
2010-02-17,14.82,15.2,14.76,15.2,22700,7.98446867621231,8.18919864226904,7.95214289209809,8.18919864226904,42133.5487234435,0.0,1.0
2010-02-18,14.94,14.96,14.75,14.86,10200,8.04912024444075,8.05989550581216,7.94675526141239,8.00601919895512,18932.2553735297,0.0,1.0
2010-02-19,15.34,15.43,14.64,14.95,28900,8.26462547186888,8.31311414804021,7.88749132386965,8.05450787512645,53641.3902250008,0.0,1.0
2010-02-22,15.31,15.34,15.16,15.28,12700,8.24846257981177,8.26462547186888,8.16764811952622,8.23229968775466,23572.5140435125,0.0,1.0
2010-02-23,14.96,15.35,14.87,15.33,12900,8.05989550581216,8.27001310255459,8.01140682964083,8.25923784118318,23943.7347371111,0.0,1.0
2010-02-24,14.84,15.09,14.79,15.09,19400,7.99524393758372,8.1299347047263,7.9683057841552,8.1299347047263,36008.4072790663,0.0,1.0
2010-02-25,15.19,15.2,14.66,14.66,12700,8.18381101158333,8.18919864226904,7.89826658524106,7.89826658524106,23572.5140435125,0.0,1.0
2010-02-26,14.71,15.135,14.71,14.96,107400,7.92520473866957,8.15417904281196,7.92520473866957,8.05989550581216,199345.51246246,0.0,1.0
2010-03-01,14.87,14.965,14.5501,14.5501,30800,8.01140682964083,8.06258932115501,7.83905652400518,7.83905652400518,57167.9868141877,0.0,1.0
2010-03-02,15.01,15.03,14.63,14.85,29700,8.08683365924067,8.09760892061208,7.88210369318395,8.00063156826942,55126.2729993953,0.0,1.0
2010-03-03,14.73,15.13,14.67,15.02,13800,7.93598000004098,8.15148522746911,7.90365421592676,8.09222128992638,25614.2278583049,0.0,1.0
2010-03-04,14.94,14.97,14.71,14.96,15300,8.04912024444075,8.06528313649786,7.92520473866957,8.05989550581216,28398.3830602945,0.0,1.0
2010-03-05,14.75,14.99,14.7,14.9,195000,7.94675526141239,8.07605839786927,7.91981710798387,8.02756972169794,361940.176258656,0.0,1.0
2010-03-08,14.88,15.0799,14.65,14.79,25700,8.01679446032653,8.12449319773374,7.89287895455535,7.9683057841552,47701.8591274229,0.0,1.0
2010-03-09,15.08,15.09,14.75,14.87,14000,8.1245470740406,8.1299347047263,7.94675526141239,8.01140682964083,25985.4485519035,0.0,1.0
2010-03-10,15.06,15.14,14.88,15.04,11600,8.11377181266919,8.15687285815482,8.01679446032653,8.10299655129778,21530.80022872,0.0,1.0
2010-03-11,15.22,15.24,14.87,14.96,14100,8.19997390364044,8.21074916501185,8.01140682964083,8.05989550581216,26171.0588987028,0.0,1.0
2010-03-12,14.83,15.21,14.81,15.2,12900,7.98985630689801,8.19458627295474,7.97908104552661,8.18919864226904,23943.7347371111,0.0,1.0
2010-03-15,14.8,14.9,14.6701,14.85,12100,7.9736934148409,8.02756972169794,7.90370809223362,8.00063156826942,22458.8519627166,0.0,1.0
2010-03-16,14.85,14.87,14.56,14.81,9300,8.00063156826942,8.01140682964083,7.84439027838402,7.97908104552661,17261.7622523359,0.0,1.0
2010-03-17,14.77,14.94,14.7,14.7,23400,7.95753052278379,8.04912024444075,7.91981710798387,7.91981710798387,43432.8211510387,0.0,1.0
2010-03-18,14.76,15.24,14.69,14.74,20200,7.95214289209809,8.21074916501185,7.91442947729817,7.94136763072668,37493.2900534608,0.0,1.0
2010-03-19,15.56,15.8,14.65,14.76,137800,8.38315334695436,8.51245648341123,7.89287895455535,7.95214289209809,255771.05788945,0.0,1.0
2010-03-22,15.46,15.59,15.34,15.42,30100,8.32927704009732,8.39931623901147,8.26462547186888,8.30772651735451,55868.7143865925,0.0,1.0
2010-03-23,15.3,15.5,15.22,15.42,15100,8.24307494912607,8.35082756284014,8.19997390364044,8.30772651735451,28027.1623666959,0.0,1.0
2010-03-24,15.15,15.37,15.13,15.28,18200,8.16226048884052,8.28078836392599,8.15148522746911,8.23229968775466,33781.0831174745,0.0,1.0
2010-03-25,14.95,15.25,14.9,15.21,19700,8.05450787512645,8.21613679569755,8.02756972169794,8.19458627295474,36565.2383194642,0.0,1.0
2010-03-26,14.81,14.98,14.81,14.96,13100,7.97908104552661,8.07067076718356,7.97908104552661,8.05989550581216,24314.9554307097,0.0,1.0
2010-03-29,14.74,14.88,14.74,14.81,18300,7.94136763072668,8.01679446032653,7.94136763072668,7.97908104552661,33966.6934642739,0.0,1.0
2010-03-30,14.75,14.83,14.661,14.8,31600,7.94675526141239,7.98985630689801,7.89880534830963,7.9736934148409,58652.8695885822,0.0,1.0
2010-03-31,14.51,14.82,14.46,14.66,34700,7.81745212495551,7.98446867621231,7.79051397152699,7.89826658524106,64406.7903393608,0.0,1.0
2010-04-01,14.56,14.66,14.45,14.54,30200,7.84439027838402,7.89826658524106,7.78512634084129,7.83361501701262,56054.3247333919,0.0,1.0
2010-04-05,14.75,14.75,14.48,14.65,47700,7.94675526141239,7.94675526141239,7.8012892328984,7.89287895455535,88536.1354232712,0.0,1.0
2010-04-06,14.66,14.79,14.61,14.65,31500,7.89826658524106,7.9683057841552,7.87132843181254,7.89287895455535,58467.2592417828,0.0,1.0
2010-04-07,14.88,14.93,14.5801,14.6,91500,8.01679446032653,8.04373261375505,7.85521941606229,7.86594080112684,169833.467321369,0.0,1.0
2010-04-08,14.74,14.77,14.61,14.68,49200,7.94136763072668,7.95753052278379,7.87132843181254,7.90904184661246,91320.2906252609,0.0,1.0
2010-04-09,14.6,14.83,14.6,14.7,22800,7.86594080112684,7.98985630689801,7.86594080112684,7.91981710798387,42319.1590702428,0.0,1.0
2010-04-12,14.5,14.74,14.45,14.62,38000,7.8120644942698,7.94136763072668,7.78512634084129,7.87671606249824,70531.9317837381,0.0,1.0
2010-04-13,14.61,14.725,14.55,14.6,19300,7.87132843181254,7.93328618469813,7.83900264769832,7.86594080112684,35822.796932267,0.0,1.0
2010-04-14,14.91,14.91,14.48,14.71,417800,8.03295735238364,8.03295735238364,7.8012892328984,7.92520473866957,775480.02892752,0.0,1.0
2010-04-15,14.89,15.0,14.75,14.75,24400,8.02218209101223,8.08144602855497,7.94675526141239,7.94675526141239,45288.9246190318,0.0,1.0
2010-04-16,14.85,14.9,14.68,14.9,28100,8.00063156826942,8.02756972169794,7.90904184661246,8.02756972169794,52156.5074506063,0.0,1.0
2010-04-19,14.68,14.75,14.64,14.75,17600,7.90904184661246,7.94675526141239,7.88749132386965,7.94675526141239,32667.4210366787,0.0,1.0
2010-04-20,14.83,14.83,14.6501,14.75,23100,7.98985630689801,7.98985630689801,7.89293283086221,7.94675526141239,42875.9901106408,0.0,1.0
2010-04-21,14.72,14.75,14.53,14.75,25200,7.93059236935528,7.94675526141239,7.82822738632691,7.94675526141239,46773.8073934263,0.0,1.0
2010-04-22,14.77,14.77,14.48,14.61,14900,7.95753052278379,7.95753052278379,7.8012892328984,7.87132843181254,27655.9416730973,0.0,1.0
2010-04-23,14.86,14.9,14.5,14.75,31500,8.00601919895512,8.02756972169794,7.8120644942698,7.94675526141239,58467.2592417829,0.0,1.0
2010-04-26,14.84,14.9097,14.58,14.8,45500,7.99524393758372,8.03279572346307,7.85516553975543,7.9736934148409,84452.7077936863,0.0,1.0
2010-04-27,14.56,14.74,14.5,14.74,19800,7.84439027838402,7.94136763072668,7.8120644942698,7.94136763072668,36750.8486662635,0.0,1.0
2010-04-28,14.62,14.7,14.5401,14.56,43300,7.87671606249824,7.91981710798387,7.83366889331948,7.84439027838402,80369.2801641016,0.0,1.0
2010-04-29,14.74,14.77,14.46,14.63,50600,8.00332538361227,8.01961437693034,7.85129477931027,7.94359907477934,93191.7627049378,0.115,1.0
2010-04-30,14.43,14.71,14.41,14.71,38300,7.8350057859922,7.9870363902942,7.82414645711349,7.9870363902942,70538.4290829865,0.0,1.0
2010-05-03,14.75,14.8,14.44,14.44,22500,8.00875504805163,8.03590337024841,7.84043545043156,7.84043545043156,41439.0249182036,0.0,1.0
2010-05-04,14.49,14.8499,14.35,14.62,29000,7.86758377262835,8.0629973958008,7.79156847047735,7.93816941033999,53410.2987834623,0.0,1.0
2010-05-05,14.42,14.69,14.36,14.49,16500,7.82957612155285,7.97617706141549,7.7969981349167,7.86758377262835,30388.6182733493,0.0,1.0
2010-05-06,14.13,15.0,13.72,14.38,37700,7.67211585281149,8.14449665903555,7.44949961079785,7.80785746379542,69433.3884185011,0.0,1.0
2010-05-07,13.88,14.08,13.85,14.08,35400,7.53637424182757,7.64496753061471,7.52008524850949,7.64496753061471,65197.3992046402,0.0,1.0
2010-05-10,14.69,14.7,13.99,14.19,45100,7.97617706141549,7.98160672585484,7.59610055066049,7.70469383944763,83062.223280488,0.0,1.0
2010-05-11,14.41,14.675,14.25,14.59,29700,7.82414645711349,7.96803256475645,7.73727182608378,7.92188041702192,54699.5128920287,0.0,1.0
2010-05-12,14.49,14.64,14.3,14.31,32500,7.86758377262835,7.9490287392187,7.76442014828056,7.76984981271992,59856.369326294,0.0,1.0
2010-05-13,14.41,14.46,14.3,14.41,17900,7.82414645711349,7.85129477931027,7.76442014828056,7.82414645711349,32967.0464904819,0.0,1.0
2010-05-14,14.2,14.28,14.12,14.21,35700,7.71012350388699,7.75356081940185,7.66668618837213,7.71555316832635,65749.919536883,0.0,1.0
2010-05-17,14.22,14.31,14.03,14.3,28800,7.72098283276571,7.76984981271992,7.61781920841792,7.76442014828056,53041.9518953005,0.0,1.0
2010-05-18,14.16,14.39,14.04,14.38,22800,7.68840484612956,7.81328712823478,7.62324887285728,7.80785746379542,41991.5452504463,0.0,1.0
2010-05-19,14.0,14.14,13.87,14.02,37400,7.60153021509985,7.67754551725085,7.53094457738821,7.61238954397856,68880.8680862584,0.0,1.0
2010-05-20,13.55,13.875,13.53,13.79,31500,7.35719531532878,7.53365940960789,7.34633598645007,7.48750726187335,58014.634885485,0.0,1.0
2010-05-21,13.37,13.55,13.29,13.55,52500,7.25946135542036,7.35719531532878,7.2160240399055,7.35719531532878,96691.0581424749,0.0,1.0
2010-05-24,12.97,13.48,12.88,13.32,39000,7.04227477784608,7.31918766425328,6.99340779789186,7.23231303322357,71827.6431915528,0.0,1.0
2010-05-25,12.81,12.88,12.69,12.69,24300,6.95540014681636,6.99340779789186,6.89024417354408,6.89024417354408,44754.1469116599,0.0,1.0
2010-05-26,12.75,12.96,12.6,12.85,90000,6.92282216018022,7.03684511340672,6.84137719358987,6.97711880457379,165756.099672814,0.0,1.0
2010-05-27,13.16,13.17,12.76,12.96,22200,7.14543840219386,7.15086806663322,6.92825182461958,7.03684511340672,40886.5045859609,0.0,1.0
2010-05-28,12.97,13.09,12.83,13.09,23600,7.04227477784608,7.10743075111836,6.96625947569508,7.10743075111836,43464.9328030935,0.0,1.0
2010-06-01,12.63,13.07,12.63,12.9,23000,6.85766618690794,7.09657142223965,6.85766618690794,7.00426712677058,42359.8921386081,0.0,1.0
2010-06-02,13.02,13.03,12.6,12.675,25000,7.06942310004286,7.07485276448222,6.84137719358987,6.88209967688504,46043.3610202262,0.0,1.0
2010-06-03,13.0,13.05,12.81,12.99,28500,7.05856377116415,7.08571209336093,6.95540014681636,7.05313410672479,52489.4315630578,0.0,1.0
2010-06-04,12.66,12.88,12.64,12.79,44800,6.87395518022601,6.99340779789186,6.86309585134729,6.94454081793765,82509.7029482453,0.0,1.0
2010-06-07,12.4,12.84,12.38,12.76,17800,6.73278390480272,6.97168914013443,6.72192457592401,6.92825182461958,32782.8730464011,0.0,1.0
2010-06-08,12.45,12.54,12.28,12.48,31900,6.75993222699951,6.80879920695372,6.66762793153044,6.77622122031758,58751.3286618086,0.0,1.0
2010-06-09,12.51,12.7492,12.12,12.58,20600,6.79251021363565,6.92238778702507,6.58075330050073,6.83051786471115,37939.7294806664,0.0,1.0
2010-06-10,12.62,12.64,12.53,12.64,14900,6.85223652246858,6.86309585134729,6.80336954251437,6.86309585134729,27441.8431680548,0.0,1.0
2010-06-11,12.79,12.81,12.57,12.61,28300,6.94454081793765,6.95540014681636,6.82508820027179,6.84680685802922,52121.084674896,0.0,1.0
2010-06-14,12.73,12.93,12.64,12.91,29200,6.91196283130151,7.02055612008865,6.86309585134729,7.00969679120993,53778.6456716242,0.0,1.0
2010-06-15,13.05,13.12,12.72,12.8,26500,7.08571209336093,7.12371974443643,6.90653316686215,6.94997048237701,48805.9626814398,0.0,1.0
2010-06-16,13.0,13.269,12.8101,12.93,19500,7.05856377116415,7.20462174458285,6.95545444346076,7.02055612008865,35913.8215957764,0.0,1.0
2010-06-17,13.15,13.2,12.85,13.05,66000,7.1400087377545,7.16715705995129,6.97711880457379,7.08571209336093,121554.473093397,0.0,1.0
2010-06-18,12.99,13.17,12.94,13.06,112900,7.05313410672479,7.15086806663322,7.025985784528,7.09114175780029,207931.818367341,0.0,1.0
2010-06-21,12.73,13.06,12.71,13.0,35000,6.91196283130151,7.09114175780029,6.90110350242279,7.05856377116415,64460.7054283166,0.0,1.0
2010-06-22,12.59,12.89,12.52,12.8,44000,6.83594752915051,6.99883746233122,6.79793987807501,6.94997048237701,81036.3153955981,0.0,1.0
2010-06-23,12.61,12.71,12.53,12.54,42000,6.84680685802922,6.90110350242279,6.80336954251437,6.80879920695372,77352.84651398,0.0,1.0
2010-06-24,12.55,12.71,12.43,12.5,20100,6.81422887139308,6.90110350242279,6.7490728981208,6.7870805491963,37018.8622602619,0.0,1.0
2010-06-25,13.01,13.08,12.55,12.63,153700,7.0639934356035,7.102001086679,6.81422887139308,6.85766618690794,283074.583552351,0.0,1.0
2010-06-28,12.76,12.95,12.74,12.86,58400,6.92825182461958,7.03141544896736,6.91739249574086,6.98254846901315,107557.291343248,0.0,1.0
2010-06-29,12.5,12.66,12.37,12.55,32600,6.7870805491963,6.87395518022601,6.71649491148465,6.81422887139308,60040.5427703749,0.0,1.0
2010-06-30,12.29,12.59,12.25,12.5,24600,6.6730575959698,6.83594752915051,6.65133893821237,6.7870805491963,45306.6672439025,0.0,1.0
2010-07-01,12.25,12.34,12.03,12.34,19300,6.65133893821237,6.70020591816658,6.53188632054651,6.70020591816658,35545.4747076146,0.0,1.0
2010-07-02,12.2,12.33,12.12,12.3,17000,6.62419061601558,6.69477625372723,6.58075330050073,6.67848726040916,31309.4854937538,0.0,1.0
2010-07-06,12.0,12.28,12.0,12.28,26700,6.51559732722844,6.66762793153044,6.51559732722844,6.66762793153044,49174.3095696016,0.0,1.0
2010-07-07,12.3,12.36,11.84,12.0,33500,6.67848726040916,6.7110652470453,6.42872269619873,6.51559732722844,61698.103767103,0.0,1.0
2010-07-08,12.61,12.6699,12.35,12.4,25400,6.84680685802922,6.87933054802097,6.70563558260594,6.73278390480272,46780.0547965498,0.0,1.0
2010-07-09,12.63,12.66,12.49,12.49,13000,6.85766618690794,6.87395518022601,6.78165088475694,6.78165088475694,23942.5477305176,0.0,1.0
2010-07-12,12.33,12.59,12.29,12.55,15800,6.69477625372723,6.83594752915051,6.6730575959698,6.81422887139308,29099.4041647829,0.0,1.0
2010-07-13,12.64,12.64,12.35,12.5,45800,6.86309585134729,6.86309585134729,6.70563558260594,6.7870805491963,84351.4373890544,0.0,1.0
2010-07-14,12.23,12.56,12.23,12.56,34500,6.64047960933366,6.81965853583244,6.64047960933366,6.81965853583244,63539.8382079121,0.0,1.0
2010-07-15,12.06,12.25,12.0,12.25,16900,6.54817531386459,6.65133893821237,6.51559732722844,6.65133893821237,31125.3120496729,0.0,1.0
2010-07-16,11.74,12.05,11.67,12.02,60300,6.37442605180516,6.54274564942523,6.33641840072966,6.52645665610716,111056.586780786,0.0,1.0
2010-07-19,11.8,11.85,11.7,11.76,19800,6.4070040384413,6.43415236063809,6.35270739404773,6.38528538068387,36466.3419280192,0.0,1.0
2010-07-20,12.01,12.0175,11.48,11.72,21700,6.5210269916678,6.52509923999732,6.23325477638188,6.36356672292645,39965.6373655563,0.0,1.0
2010-07-21,11.67,12.24,11.6,12.01,22000,6.33641840072966,6.64590927377301,6.29841074965416,6.5210269916678,40518.157697799,0.0,1.0
2010-07-22,11.92,11.99,11.75,11.84,23800,6.47216001171359,6.51016766278909,6.37985571624452,6.42872269619873,43833.2796912553,0.0,1.0
2010-07-23,12.0,12.01,11.78,11.83,17600,6.51559732722844,6.5210269916678,6.39614470956259,6.42329303175937,32414.5261582392,0.0,1.0
2010-07-26,11.95,12.24,11.72,12.0,35100,6.48844900503166,6.64590927377301,6.36356672292645,6.51559732722844,64644.8788723975,0.0,1.0
2010-07-27,11.89,12.059,11.78,12.0,29400,6.45587101839552,6.54763234742065,6.39614470956259,6.51559732722844,54146.992559786,0.0,1.0
2010-07-28,11.91,12.14,11.89,11.89,13600,6.46673034727423,6.59161262937944,6.45587101839552,6.45587101839552,25047.588395003,0.0,1.0
2010-07-29,11.78,11.99,11.71,11.96,56100,6.45858585061519,6.57372193114399,6.4202071571056,6.55727391963988,102322.399250457,0.115,1.0
2010-07-30,11.76,11.85,11.61,11.61,13900,6.44762050961245,6.49696454412479,6.36538045209189,6.36538045209189,25352.6087269403,0.0,1.0
2010-08-02,11.79,12.09,11.76,11.93,22700,6.46406852111657,6.6285486361577,6.44762050961245,6.54082590813576,41403.1811583845,0.0,1.0
2010-08-03,11.72,11.9175,11.64,11.78,19100,6.42568982760697,6.53397257000905,6.381828463596,6.45858585061519,34837.0378909755,0.0,1.0
2010-08-04,11.89,11.89,11.72,11.82,10100,6.51889522613028,6.51889522613028,6.42568982760697,6.48051653262068,18421.679722453,0.0,1.0
2010-08-05,11.75,11.81,11.6501,11.81,12800,6.44213783911108,6.47503386211931,6.38736596080238,6.47503386211931,23346.2871730098,0.0,1.0
2010-08-06,11.6,11.9099,11.53,11.63,29800,6.35989778159051,6.52980574042801,6.32151908808092,6.37634579309463,54353.0748246634,0.0,1.0
2010-08-09,11.715,11.82,11.6,11.71,34600,6.42294849235628,6.48051653262068,6.35989778159051,6.4202071571056,63107.9325145421,0.0,1.0
2010-08-10,11.57,11.76,11.56,11.6,38800,6.3434497700864,6.44762050961245,6.33796709958503,6.35989778159051,70768.4329931859,0.0,1.0
2010-08-11,11.25,11.4085,11.23,11.39,50700,6.16800431404253,6.25490464148926,6.15703897303978,6.24476170106172,92473.1843493434,0.0,1.0
2010-08-12,11.2,11.2899,10.94,11.07,30300,6.14059096153567,6.189880169343,5.99804152850002,6.06931624501784,55265.0391673591,0.0,1.0
2010-08-13,11.0,11.37,10.9,11.13,38300,6.03093755150825,6.23379636005898,5.97611084649454,6.10221226802607,69856.4686504902,0.0,1.0
2010-08-16,11.01,11.14,10.78,10.92,30900,6.03642022200962,6.10769493852744,5.91031880047808,5.98707618749728,56359.3963785939,0.0,1.0
2010-08-17,11.07,11.2199,10.84,11.09,44200,6.06931624501784,6.1515014758334,5.94321482348631,6.08028158602059,80617.6478942995,0.0,1.0
2010-08-18,11.03,11.24,10.91,11.02,25500,6.04738556301236,6.16252164354115,5.98159351699591,6.04190289251099,46510.1814774804,0.0,1.0
2010-08-19,10.86,11.07,10.8,11.0,41400,5.95418016448905,6.06931624501784,5.92128414148082,6.03093755150825,75510.6475752035,0.0,1.0
2010-08-20,11.0,11.02,10.8,10.8,44000,6.03093755150825,6.04190289251099,5.92128414148082,5.92128414148082,80252.8621572211,0.0,1.0
2010-08-23,11.0,11.2,10.8301,11.03,36400,6.03093755150825,6.14059096153567,5.93778697968995,6.04738556301236,66391.0041482465,0.0,1.0
2010-08-24,10.82,11.02,10.82,10.84,19700,5.93224948248357,6.04190289251099,5.93224948248357,5.94321482348631,35931.3951022103,0.0,1.0
2010-08-25,11.04,11.07,10.78,10.78,16900,6.05286823351373,6.06931624501784,5.91031880047808,5.91031880047808,30824.3947831145,0.0,1.0
2010-08-26,10.87,11.14,10.86,11.05,9700,5.95966283499042,6.10769493852744,5.95418016448905,6.0583509040151,17692.1082482965,0.0,1.0
2010-08-27,11.19,11.22,10.9,11.0,27100,6.1351082910343,6.15155630253841,5.97611084649454,6.03093755150825,49428.4673741066,0.0,1.0
2010-08-30,10.82,11.11,10.81,11.11,24400,5.93224948248357,6.09124692702333,5.9267668119822,6.09124692702333,44503.8599235499,0.0,1.0
2010-08-31,10.92,10.99,10.79,10.81,18500,5.98707618749728,6.02545488100688,5.91580147097945,5.9267668119822,33742.6806797407,0.0,1.0
2010-09-01,11.15,11.22,11.0,11.0,36600,6.11317760902881,6.15155630253841,6.03093755150825,6.03093755150825,66755.7898853249,0.0,1.0
2010-09-02,11.11,11.26,11.041,11.25,17700,6.09124692702333,6.1734869845439,6.05341650056387,6.16800431404253,32283.5377314276,0.0,1.0
2010-09-03,11.3,11.39,11.05,11.07,58200,6.19541766654938,6.24476170106172,6.0583509040151,6.06931624501784,106152.649489779,0.0,1.0
2010-09-07,11.2,11.34,11.07,11.3,60900,6.14059096153567,6.21734834855487,6.06931624501784,6.19541766654938,111077.256940336,0.0,1.0
2010-09-08,11.24,11.44,11.21,11.26,16500,6.16252164354115,6.27217505356858,6.14607363203704,6.1734869845439,30094.8233089579,0.0,1.0
2010-09-09,11.55,11.64,11.4,11.4,22300,6.33248442908366,6.381828463596,6.25024437156309,6.25024437156309,40673.609684228,0.0,1.0
2010-09-10,11.26,11.62,11.2,11.62,32000,6.1734869845439,6.37086312259326,6.14059096153567,6.37086312259326,58365.7179325244,0.0,1.0
2010-09-13,11.37,11.47,11.25,11.31,35000,6.23379636005898,6.28862306507269,6.16800431404253,6.20090033705075,63837.5039886986,0.0,1.0
2010-09-14,11.19,11.39,11.09,11.33,24700,6.1351082910343,6.24476170106172,6.08028158602059,6.21186567805349,45051.0385291673,0.0,1.0
2010-09-15,11.3,11.4,11.12,11.12,15100,6.19541766654938,6.25024437156309,6.0967295975247,6.0967295975247,27541.32314941,0.0,1.0
2010-09-16,11.2,11.335,11.13,11.24,26300,6.14059096153567,6.21460701330418,6.10221226802607,6.16252164354115,47969.3244257935,0.0,1.0
2010-09-17,11.25,11.47,11.13,11.31,58800,6.16800431404253,6.28862306507269,6.10221226802607,6.20090033705075,107247.006701014,0.0,1.0
2010-09-20,11.77,11.78,11.2,11.22,42600,6.45310318011382,6.45858585061519,6.14059096153567,6.15155630253841,77699.3619976732,0.0,1.0
2010-09-21,11.88,12.0699,11.73,11.74,26600,6.51341255562891,6.61752846844994,6.43117249810834,6.43665516860971,48516.5030314109,0.0,1.0
2010-09-22,12.25,12.25,11.82,11.82,29800,6.71627136417964,6.71627136417964,6.48051653262068,6.48051653262068,54353.0748246634,0.0,1.0
2010-09-23,12.13,12.52,12.02,12.19,40000,6.65047931816319,6.86430346771666,6.5901699426481,6.68337534117141,72957.1474156555,0.0,1.0
2010-09-24,12.71,12.74,12.3,12.3,30500,6.96847420724271,6.98492221874682,6.74368471668649,6.74368471668649,55629.8249044374,0.0,1.0
2010-09-27,12.78,12.89,12.44,12.71,29200,7.00685290075231,7.06716227626739,6.82044210370569,6.96847420724271,53258.7176134285,0.0,1.0
2010-09-28,12.9,12.92,12.31,12.77,35400,7.07264494676876,7.0836102877715,6.74916738718787,7.00137023025094,64567.0754628552,0.0,1.0
2010-09-29,13.39,13.53,12.82,12.82,37200,7.34129580133595,7.41805318835514,7.02878358275779,7.02878358275779,67850.1470965597,0.0,1.0
2010-09-30,13.07,13.34,12.99,13.34,18800,7.16585034529207,7.31388244882909,7.1219889812811,7.31388244882909,34289.8592853581,0.0,1.0
2010-10-01,12.96,13.09,12.74,13.09,12700,7.10554096977699,7.17681568629481,6.98492221874682,7.17681568629481,23163.8943044706,0.0,1.0
2010-10-04,12.68,12.96,12.57,12.62,28300,6.9520261957386,7.10554096977699,6.89171682022351,6.91913017273037,51617.1817965763,0.0,1.0
2010-10-05,13.4,13.44,12.67,12.84,38100,7.34677847183732,7.3687091538428,6.94654352523723,7.03974892376054,69491.6829134119,0.0,1.0
2010-10-06,13.37,13.57,13.18,13.41,28000,7.33033046033321,7.43998387036063,7.22615972080715,7.35226114233869,51070.0031909589,0.0,1.0
2010-10-07,13.13,13.49,13.12,13.49,21900,7.1987463683003,7.39612250634966,7.19326369779893,7.39612250634966,39944.0382100714,0.0,1.0
2010-10-08,13.39,13.56,12.85,12.85,28700,7.34129580133595,7.43450119985926,7.04523159426191,7.04523159426191,52346.7532707329,0.0,1.0
2010-10-11,13.45,13.57,13.1801,13.4455,12200,7.37419182434417,7.43998387036063,7.22621454751217,7.37172462261856,22251.929961775,0.0,1.0
2010-10-12,13.34,13.57,13.33,13.39,10200,7.31388244882909,7.43998387036063,7.30839977832772,7.34129580133595,18604.0725909922,0.0,1.0
2010-10-13,13.77,13.84,13.3,13.36,20600,7.54963728038805,7.58801597389765,7.29195176682361,7.32484778983183,37572.9309190626,0.0,1.0
2010-10-14,13.83,13.85,13.62,13.8,14500,7.58253330339628,7.59349864439902,7.46739722286748,7.56608529189216,26446.9659381751,0.0,1.0
2010-10-15,13.87,14.09,13.815,14.0,40100,7.60446398540176,7.72508273643193,7.57430929764422,7.67573870191959,73139.5402841947,0.0,1.0
2010-10-18,14.26,14.36,13.84,13.94,15500,7.81828813495524,7.87311483996895,7.58801597389765,7.64284267891136,28270.8946235665,0.0,1.0
2010-10-19,14.0,14.26,13.78,14.04,27100,7.67573870191959,7.81828813495524,7.55511995088942,7.69766938392507,49428.4673741066,0.0,1.0
2010-10-20,14.39,14.76,13.9101,14.11,21300,7.88956285147306,8.09242166002379,7.62644949411226,7.73604807743467,38849.6809988366,0.0,1.0
2010-10-21,14.27,14.77,14.021,14.5,28400,7.82377080545661,8.09790433052516,7.68725230997247,7.94987222698814,51799.5746651154,0.0,1.0
2010-10-22,13.41,14.26,13.41,14.26,21200,7.35226114233869,7.81828813495524,7.35226114233869,7.81828813495524,38667.2881302974,0.0,1.0
2010-10-25,14.04,14.19,13.56,13.56,20800,7.69766938392507,7.77990944144564,7.43450119985926,7.43450119985926,37937.7166561409,0.0,1.0
2010-10-26,14.1,14.21,13.73,13.93,15100,7.7305654069333,7.79087478244838,7.52770659838257,7.63736000840999,27541.32314941,0.0,1.0
2010-10-27,13.67,14.14,13.52,13.95,18500,7.49481057537434,7.75249608893878,7.41257051785377,7.64832534941273,33742.6806797407,0.0,1.0
2010-10-28,13.62,13.807,13.115,13.7,21600,7.53044793363325,7.63383954623159,7.25123528998532,7.57467963955768,39066.9987486468,0.115,1.0
2010-10-29,13.85,13.89,13.34,13.35,11700,7.65761408816597,7.67972994112818,7.37563696289777,7.38116592613832,21161.2909888503,0.0,1.0
2010-11-01,13.29,13.94,13.16,13.94,14100,7.347992146695,7.70737475733095,7.27611562456781,7.70737475733095,25502.0686275889,0.0,1.0
2010-11-02,14.14,14.14,13.47,13.47,16300,7.81795402214201,7.81795402214201,7.44751348502496,7.44751348502496,29481.1147964325,0.0,1.0
2010-11-03,14.24,14.24,13.93,14.14,8900,7.87324365454754,7.87324365454754,7.7018457940904,7.81795402214201,16097.0504103221,0.0,1.0
2010-11-04,14.49,14.5,14.21,14.48,28500,8.01146773556137,8.01699669880192,7.85665676482588,8.00593877232081,51546.73446002,0.0,1.0
2010-11-05,14.58,14.65,14.26,14.47,21700,8.06122840472634,8.09993114741022,7.88430158102865,8.00040980908026,39247.8644835942,0.0,1.0
2010-11-08,14.75,14.773,14.42,14.773,8000,8.15522077981575,8.16793739526902,7.9727649928775,8.16793739526902,14469.2587957951,0.0,1.0
2010-11-09,14.63,15.0,14.51,14.78,20400,8.08887322092911,8.29344486082957,8.02252566204247,8.1718076695374,36896.6099292775,0.0,1.0
2010-11-10,15.0,15.0,14.41,14.73,13400,8.29344486082957,8.29344486082957,7.96723602963694,8.14416285333464,24236.0084829568,0.0,1.0
2010-11-11,14.83,15.05,14.561,14.82,25800,8.19945248574017,8.32108967703234,8.05072337456929,8.19392352249962,46663.3596164392,0.0,1.0
2010-11-12,14.59,14.85,14.58,14.7,6400,8.0667573679669,8.21051041222128,8.06122840472634,8.12757596361298,11575.4070366361,0.0,1.0
2010-11-15,14.65,15.13,14.58,14.65,13300,8.09993114741022,8.36532138295676,8.06122840472634,8.09993114741022,24055.1427480093,0.0,1.0
2010-11-16,14.01,14.71,13.86,14.52,33200,7.74607750001482,8.13310492685354,7.66314305140653,8.02805462528303,60047.4240025497,0.0,1.0
2010-11-17,13.91,14.09,13.73,14.03,5500,7.69078786760929,7.79030920593924,7.59126652927934,7.75713542649593,9947.61542210913,0.0,1.0
2010-11-18,14.04,14.17,13.965,13.97,19600,7.76266438973648,7.83454091186367,7.72119716543233,7.72396164705261,35449.684049698,0.0,1.0
2010-11-19,14.17,14.18,13.65,14.06,19800,7.83454091186367,7.84006987510422,7.54703482335491,7.77372231621759,35811.4155195929,0.0,1.0
2010-11-22,14.32,14.32,14.02,14.05,15500,7.91747536047197,7.91747536047197,7.75160646325537,7.76819335297703,28034.188916853,0.0,1.0
2010-11-23,14.25,14.48,14.14,14.14,7200,7.87877261778809,8.00593877232081,7.81795402214201,7.81795402214201,13022.3329162156,0.0,1.0
2010-11-24,14.68,14.86,14.43,14.86,14300,8.11651803713188,8.21603937546183,7.97829395611805,8.21603937546183,25863.8000974837,0.0,1.0
2010-11-26,14.48,14.61,14.48,14.59,2700,8.00593877232081,8.077815294448,8.00593877232081,8.0667573679669,4883.37484358085,0.0,1.0
2010-11-29,14.6,14.61,14.2,14.36,17800,8.07228633120745,8.077815294448,7.85112780158533,7.93959121343418,32194.1008206441,0.0,1.0
2010-11-30,14.87,14.9,14.435,14.53,28000,8.22156833870238,8.23815522842404,7.98105843773833,8.03358358852358,50642.4057852829,0.0,1.0
2010-12-01,15.26,15.28,14.795,14.95,30300,8.43719790508395,8.44825583156506,8.18010111439824,8.26580004462681,54802.317689074,0.0,1.0
2010-12-02,15.32,15.32,14.975,15.24,28500,8.47037168452727,8.47037168452727,8.27962245272819,8.42613997860285,51546.7344600201,0.0,1.0
2010-12-03,15.28,15.28,14.96,15.28,14500,8.44825583156506,8.44825583156506,8.27132900786736,8.44825583156506,26225.5315673786,0.0,1.0
2010-12-06,15.31,15.44,15.07,15.2,6800,8.46484272128672,8.53671924341391,8.33214760351344,8.40402412564063,12298.8699764258,0.0,1.0
2010-12-07,15.39,15.39,15.08,15.35,16000,8.50907442721114,8.50907442721114,8.337676566754,8.48695857424893,28938.5175915902,0.0,1.0
2010-12-08,15.31,15.47,15.31,15.45,6700,8.46484272128672,8.55330613313557,8.46484272128672,8.54224820665446,12118.0042414784,0.0,1.0
2010-12-09,15.42,15.46,15.07,15.46,16400,8.5256613169328,8.54777716989501,8.33214760351344,8.54777716989501,29661.98053138,0.0,1.0
2010-12-10,15.62,15.63,15.35,15.35,14300,8.63624058174386,8.64176954498441,8.48695857424893,8.48695857424893,25863.8000974838,0.0,1.0
2010-12-13,15.63,15.79,15.48,15.63,7800,8.64176954498441,8.73023295683326,8.55883509637612,8.64176954498441,14107.5273259002,0.0,1.0
2010-12-14,15.62,15.73,15.21,15.72,10700,8.63624058174386,8.69705917738995,8.40955308888119,8.69153021414939,19352.633639376,0.0,1.0
2010-12-15,15.7,15.77,15.56,15.56,10900,8.68047228766829,8.71917503035216,8.60306680230054,8.60306680230054,19714.3651092708,0.0,1.0
2010-12-16,15.96,15.96,15.62,15.69,18200,8.82422533192267,8.82422533192267,8.63624058174386,8.67494332442773,32917.5637604338,0.0,1.0
2010-12-17,15.99,15.99,15.7201,15.95,39000,8.84081222164432,8.84081222164432,8.6915855037818,8.81869636868211,70537.6366295012,0.0,1.0
2010-12-20,16.01,16.11,15.31,16.0,33500,8.85187014812543,8.90715978053096,8.46484272128672,8.84634118488488,60590.021207392,0.0,1.0
2010-12-21,16.03,16.12,15.95,16.12,10900,8.86292807460654,8.91268874377151,8.81869636868211,8.91268874377151,19714.3651092708,0.0,1.0
2010-12-22,15.57,16.09,15.51,15.76,9700,8.6085957655411,8.89610185404985,8.57542198609778,8.7136460671116,17543.9762899016,0.0,1.0
2010-12-23,15.28,15.67,15.18,15.63,16000,8.44825583156506,8.66388539794663,8.39296619915953,8.64176954498441,28938.5175915902,0.0,1.0
2010-12-27,15.29,15.39,15.2001,15.31,8200,8.45378479480561,8.50907442721114,8.40407941527304,8.46484272128672,14830.99026569,0.0,1.0
2010-12-28,14.97,15.35,14.95,15.35,9800,8.27685797110791,8.48695857424893,8.26580004462681,8.48695857424893,17724.842024849,0.0,1.0
2010-12-29,14.97,15.45,14.94,15.45,10500,8.27685797110791,8.54224820665446,8.26027108138625,8.54224820665446,18990.9021694811,0.0,1.0
2010-12-30,14.61,15.06,14.6,15.055,13000,8.077815294448,8.32661864027289,8.07228633120745,8.32385415865261,23512.5455431671,0.0,1.0
2010-12-31,14.48,14.829,14.46,14.63,10200,8.00593877232081,8.19889958941612,7.99488084583971,8.08887322092911,18448.3049646388,0.0,1.0
2011-01-03,15.29,15.33,14.58,14.65,11500,8.45378479480561,8.47590064776782,8.06122840472634,8.09993114741022,20799.5595189555,0.0,1.0
2011-01-04,14.97,15.51,14.96,15.36,7300,8.27685797110791,8.57542198609778,8.27132900786736,8.49248753748948,13203.198651163,0.0,1.0
2011-01-05,15.0,15.13,14.96,15.005,9700,8.29344486082957,8.36532138295676,8.27132900786736,8.29620934244985,17543.9762899016,0.0,1.0
2011-01-06,15.09,15.13,14.89,14.93,14500,8.34320552999455,8.36532138295676,8.23262626518349,8.2547421181457,26225.5315673786,0.0,1.0
2011-01-07,14.93,15.3,14.89,15.3,3900,8.2547421181457,8.45931375804616,8.23262626518349,8.45931375804616,7053.76366295011,0.0,1.0
2011-01-10,14.68,14.95,14.64,14.86,12900,8.11651803713188,8.26580004462681,8.09440218416966,8.21603937546183,23331.6798082196,0.0,1.0
2011-01-11,14.73,14.95,14.66,14.71,4400,8.14416285333464,8.26580004462681,8.10546011065077,8.13310492685354,7958.09233768731,0.0,1.0
2011-01-12,14.83,14.9,14.701,14.88,8900,8.19945248574017,8.23815522842404,8.12812885993704,8.22709730194294,16097.0504103221,0.0,1.0
2011-01-13,14.02,14.87,13.8201,13.9801,23400,7.75160646325537,8.22156833870238,7.64108248807672,7.72954589992557,42322.5819777007,0.0,1.0
2011-01-14,13.99,14.2792,13.81,14.12,16900,7.73501957353372,7.89491719045051,7.63549823520376,7.8068960956609,30566.3092061171,0.0,1.0
2011-01-18,13.73,13.97,13.67,13.96,17500,7.59126652927934,7.72396164705261,7.55809274983602,7.71843268381206,31651.5036158018,0.0,1.0
2011-01-19,13.37,13.76,13.32,13.68,28400,7.39222385261943,7.60785341900099,7.36457903641666,7.56362171307657,51365.8687250726,0.0,1.0
2011-01-20,13.09,13.32,13.07,13.18,25200,7.23741288188394,7.36457903641666,7.22635495540283,7.28717355104892,45578.1652067546,0.0,1.0
2011-01-21,12.8,13.1399,12.8,13.02,27500,7.0770729479079,7.2650024084543,7.0770729479079,7.19871013920007,49738.0771105457,0.0,1.0
2011-01-24,13.15,13.37,12.81,12.81,19300,7.27058666132726,7.39222385261943,7.08260191114846,7.08260191114846,34907.0868448557,0.0,1.0
2011-01-25,13.32,13.45,12.8524,13.08,21600,7.36457903641666,7.43645555854385,7.1060447152884,7.23188391864339,39066.9987486468,0.0,1.0
2011-01-26,13.85,13.92,13.42,13.42,17400,7.65761408816597,7.69631683084984,7.41986866882219,7.41986866882219,31470.6378808544,0.0,1.0
2011-01-27,13.61,13.86,13.5,13.85,17700,7.5249189703927,7.66314305140653,7.46410037474662,7.65761408816597,32013.2350856967,0.0,1.0
2011-01-28,12.69,13.54,12.47,13.44,28400,7.07983742952818,7.55405821874007,6.95709793114392,7.49826753765632,50904.5586974753,0.115,1.0
2011-01-31,12.95,13.0,12.6,12.76,23900,7.22489320034594,7.25278854088781,7.0296258165528,7.11889090628681,42838.6955235796,0.0,1.0
2011-02-01,13.42,13.53,12.96,12.96,12700,7.48710940143957,7.5484791506317,7.23047226845431,7.23047226845431,22763.6582907724,0.0,1.0
2011-02-02,13.14,13.32,12.99,13.32,4800,7.33089549440507,7.43131872035582,7.24720947277944,7.43131872035582,8603.58738548878,0.0,1.0
2011-02-03,12.93,13.19,12.86,13.19,10200,7.21373506412918,7.35879083494694,7.17468158737056,7.35879083494694,18282.6231941637,0.0,1.0
2011-02-04,13.0,13.14,12.91,12.98,29400,7.25278854088781,7.33089549440507,7.20257692791243,7.24163040467106,52696.9727361188,0.0,1.0
2011-02-07,13.0,13.27,12.87,12.96,8900,7.25278854088781,7.40342337981394,7.18026065547893,7.23047226845431,15952.4849439271,0.0,1.0
2011-02-08,12.81,13.05,12.51,12.94,15700,7.14678624682868,7.28068388142969,6.97941420357742,7.21931413223756,28140.9004067029,0.0,1.0
2011-02-09,12.75,13.12,12.68,12.8,25800,7.11331183817843,7.31973735818831,7.0742583614198,7.14120717872031,46244.2821970022,0.0,1.0
2011-02-10,13.07,13.07,12.64,12.64,14200,7.29184201764644,7.29184201764644,7.0519420889863,7.0519420889863,25452.2793487377,0.0,1.0
2011-02-11,13.47,13.58,12.94,12.94,14300,7.51500474198145,7.57637449117358,7.21931413223756,7.21931413223756,25631.520752602,0.0,1.0
2011-02-14,13.17,13.44,13.09,13.44,4800,7.34763269873019,7.49826753765632,7.30300015386319,7.49826753765632,8603.58738548879,0.0,1.0
2011-02-15,13.06,13.3399,13.04,13.07,7600,7.28626294953806,7.44242106589149,7.27510481332131,7.29184201764644,13622.3466936906,0.0,1.0
2011-02-16,13.04,13.17,12.95,13.17,13400,7.27510481332131,7.34763269873019,7.22489320034594,7.34763269873019,24018.3481178229,0.0,1.0
2011-02-17,12.94,13.02,12.75,12.92,7200,7.21931413223756,7.26394667710456,7.11331183817843,7.20815599602081,12905.3810782332,0.0,1.0
2011-02-18,12.81,13.05,12.71,13.05,21100,7.14678624682868,7.28068388142969,7.09099556574493,7.28068388142969,37819.9362153778,0.0,1.0
2011-02-22,12.55,12.92,12.55,12.65,18500,7.00173047601093,7.20815599602081,7.00173047601093,7.05752115709468,33159.6597149047,0.0,1.0
2011-02-23,12.5,12.83,12.5,12.64,14000,6.97383513546905,7.15794438304543,6.97383513546905,7.0519420889863,25093.796541009,0.0,1.0
2011-02-24,12.64,12.9586,12.46,12.67,24100,7.0519420889863,7.22969119891914,6.95151886303555,7.06867929331143,43197.1783313083,0.0,1.0
2011-02-25,12.73,12.9,12.39,12.5,12200,7.10215370196168,7.19699785980406,6.91246538627692,6.97383513546905,21867.4512714507,0.0,1.0
2011-02-28,12.76,12.97,12.67,12.88,11100,7.11889090628681,7.23605133656269,7.06867929331143,7.18583972358731,19895.7958289428,0.0,1.0
2011-03-01,12.63,12.87,12.54,12.83,11800,7.04636302087793,7.18026065547893,6.99615140790255,7.15794438304543,21150.4856559933,0.0,1.0
2011-03-02,12.73,12.75,12.61,12.68,20900,7.10215370196168,7.11331183817843,7.03520488466118,7.0742583614198,37461.4534076491,0.0,1.0
2011-03-03,13.17,13.17,12.75,12.83,13800,7.34763269873019,7.34763269873019,7.11331183817843,7.15794438304543,24735.3137332803,0.0,1.0
2011-03-04,12.82,13.06,12.76,12.95,8600,7.15236531493706,7.28626294953806,7.11889090628681,7.22489320034594,15414.7607323341,0.0,1.0
2011-03-07,12.43,12.9,12.26,12.8,23100,6.93478165871042,7.19699785980406,6.83993750086804,7.14120717872031,41404.7642926648,0.0,1.0
2011-03-08,12.7,12.71,12.368,12.48,10100,7.08541649763655,7.09099556574493,6.9001914364385,6.9626769992523,18103.3817902993,0.0,1.0
2011-03-09,12.86,12.98,12.64,12.68,17700,7.17468158737056,7.24163040467106,7.0519420889863,7.0742583614198,31725.7284839899,0.0,1.0
2011-03-10,12.77,12.85,12.66,12.66,19400,7.12446997439518,7.16910251926218,7.06310022520305,7.06310022520305,34772.8323496838,0.0,1.0
2011-03-11,12.66,12.78,12.5301,12.74,15100,7.06310022520305,7.13004904250356,6.99062813047526,7.10773277007006,27065.4519835168,0.0,1.0
2011-03-14,12.49,12.71,12.48,12.51,12400,6.96825606736067,7.09099556574493,6.9626769992523,6.97941420357742,22225.9340791794,0.0,1.0
2011-03-15,12.37,12.48,12.34,12.4,9200,6.90130725006017,6.9626769992523,6.88457004573505,6.9180444543853,16490.2091555202,0.0,1.0
2011-03-16,11.89,12.37,11.89,12.37,22400,6.63351198085816,6.90130725006017,6.63351198085816,6.90130725006017,40150.0744656143,0.0,1.0
2011-03-17,12.43,12.43,11.97,12.17,14300,6.93478165871042,6.93478165871042,6.67814452572516,6.78972588789267,25631.520752602,0.0,1.0
2011-03-18,11.52,12.78,11.48,12.42,229700,6.42708646084828,7.13004904250356,6.40477018841478,6.92920259060205,411717.504676411,0.0,1.0
2011-03-21,11.85,11.9,11.48,11.66,39300,6.61119570842466,6.63909104896654,6.40477018841478,6.50519341436553,70441.8717186894,0.0,1.0
2011-03-22,11.9,12.0399,11.79,11.83,18400,6.63909104896654,6.7171422118027,6.57772129977441,6.60003757220791,32980.4183110403,0.0,1.0
2011-03-23,12.03,12.04,11.76,11.85,15700,6.71161893437541,6.71719800248379,6.56098409544928,6.61119570842466,28140.9004067029,0.0,1.0
2011-03-24,12.4,12.46,12.04,12.46,16800,6.9180444543853,6.95151886303555,6.71719800248379,6.95151886303555,30112.5558492107,0.0,1.0
2011-03-25,12.8,12.86,12.37,12.41,15100,7.14120717872031,7.17468158737056,6.90130725006017,6.92362352249367,27065.4519835168,0.0,1.0
2011-03-28,13.03,13.1948,12.79,12.8,18600,7.26952574521294,7.36146878763896,7.13562811061193,7.14120717872031,33338.901118769,0.0,1.0
2011-03-29,12.87,13.08,12.75,13.08,17500,7.18026065547893,7.29742108575481,7.11331183817843,7.29742108575481,31367.2456762612,0.0,1.0
2011-03-30,13.18,13.18,12.76,12.97,11000,7.35321176683857,7.35321176683857,7.11889090628681,7.23605133656269,19716.5544250785,0.0,1.0
2011-03-31,13.37,13.4,13.01,13.14,13000,7.4592140608977,7.47595126522282,7.25836760899619,7.33089549440507,23301.3825023654,0.0,1.0
2011-04-01,13.47,13.5,13.29,13.4,12800,7.51500474198145,7.53174194630657,7.41458151603069,7.47595126522282,22942.8996946368,0.0,1.0
2011-04-04,13.68,13.73,13.53,13.54,8200,7.63216517225733,7.6600605127992,7.5484791506317,7.55405821874007,14697.7951168767,0.0,1.0
2011-04-05,13.56,13.62,13.43,13.62,4900,7.56521635495683,7.59869076360708,7.49268846954795,7.59869076360708,8782.82878935313,0.0,1.0
2011-04-06,13.66,13.74,13.39,13.39,5800,7.62100703604058,7.66563958090758,7.47037219711445,7.47037219711445,10396.0014241323,0.0,1.0
2011-04-07,13.76,13.92,13.61,13.65,11300,7.67679771712433,7.76606280685833,7.5931116954987,7.6154279679322,20254.2786366715,0.0,1.0
2011-04-08,13.75,13.9,13.43,13.9,12000,7.67121864901595,7.75490467064158,7.49268846954795,7.75490467064158,21508.968463722,0.0,1.0
2011-04-11,13.66,13.75,13.54,13.75,13900,7.62100703604058,7.67121864901595,7.55405821874007,7.67121864901595,24914.5551371446,0.0,1.0
2011-04-12,13.65,13.81,13.54,13.72,7100,7.6154279679322,7.70469305766621,7.55405821874007,7.65448144469083,12726.1396743688,0.0,1.0
2011-04-13,13.29,13.79,13.18,13.79,19900,7.41458151603069,7.69353492144946,7.35321176683857,7.69353492144946,35669.0393690056,0.0,1.0
2011-04-14,13.37,13.42,13.1,13.11,11300,7.4592140608977,7.48710940143957,7.30857922197156,7.31415829007994,20254.2786366715,0.0,1.0
2011-04-15,13.35,13.4399,13.11,13.22,35900,7.44805592468095,7.49821174697524,7.31415829007994,7.37552803927207,64347.6639873015,0.0,1.0
2011-04-18,13.25,13.28,13.1,13.15,9000,7.39226524359719,7.40900244792232,7.30857922197156,7.33647456251344,16131.7263477915,0.0,1.0
2011-04-19,13.29,13.34,13.131,13.32,11100,7.41458151603069,7.44247685657257,7.32587433310753,7.43131872035582,19895.7958289428,0.0,1.0
2011-04-20,13.55,13.6,13.23,13.46,19400,7.55963728684845,7.58753262739033,7.38110710738044,7.50942567387307,34772.8323496838,0.0,1.0
2011-04-21,13.72,13.72,13.42,13.69,17500,7.65448144469083,7.65448144469083,7.48710940143957,7.6377442403657,31367.2456762612,0.0,1.0
2011-04-25,13.4,13.63,13.01,13.63,11600,7.47595126522282,7.60426983171545,7.25836760899619,7.60426983171545,20792.0028482646,0.0,1.0
2011-04-26,13.59,13.65,13.43,13.43,7500,7.58195355928195,7.6154279679322,7.49268846954795,7.49268846954795,13443.1052898262,0.0,1.0
2011-04-27,13.71,13.73,13.55,13.55,6900,7.64890237658245,7.6600605127992,7.55963728684845,7.55963728684845,12367.6568666401,0.0,1.0
2011-04-28,13.66,13.66,13.361,13.51,10200,7.68795585334108,7.68795585334108,7.51967629256883,7.60353466900717,18123.4131228067,0.12,1.0
2011-04-29,13.64,13.73,13.33,13.63,18000,7.67669969542989,7.72735240603024,7.50222924780649,7.6710716164743,31982.4937461294,0.0,1.0
2011-05-02,13.17,13.64,13.17,13.64,9100,7.41217998451699,7.67669969542989,7.41217998451699,7.67669969542989,16168.9273938765,0.0,1.0
2011-05-03,13.16,13.25,13.08,13.19,15000,7.40655190556139,7.45720461616174,7.36152727391664,7.42343614242817,26652.0781217745,0.0,1.0
2011-05-04,13.1,13.34,13.1,13.16,12600,7.37278343182783,7.50785732676208,7.37278343182783,7.40655190556139,22387.7456222906,0.0,1.0
2011-05-05,13.05,13.2,12.95,13.15,25900,7.34464303704986,7.42906422138377,7.28836224749392,7.4009238266058,46019.254890264,0.0,1.0
2011-05-06,13.15,13.21,13.06,13.2,12000,7.4009238266058,7.43469230033936,7.35027111600545,7.42906422138377,21321.6624974196,0.0,1.0
2011-05-09,13.55,13.57,13.0865,13.15,20000,7.62604698482955,7.63730314274074,7.36518552523778,7.4009238266058,35536.104162366,0.0,1.0
2011-05-10,13.5,13.65,13.25,13.65,23300,7.59790659005158,7.68232777438549,7.45720461616174,7.68232777438549,41399.5613491564,0.0,1.0
2011-05-11,13.3,13.41,13.11,13.41,27400,7.4853450109397,7.54725387945124,7.37841151078342,7.54725387945124,48684.4627024414,0.0,1.0
2011-05-12,13.68,13.68,13.28,13.28,11300,7.69921201125227,7.69921201125227,7.47408885302852,7.47408885302852,20077.8988517368,0.0,1.0
2011-05-13,13.63,13.64,13.5,13.64,18000,7.6710716164743,7.67669969542989,7.59790659005158,7.67669969542989,31982.4937461294,0.0,1.0
2011-05-16,13.75,13.96,13.54,13.54,23000,7.73860856394142,7.85679822200889,7.62041890587395,7.62041890587395,40866.5197867209,0.0,1.0
2011-05-17,13.31,13.64,13.23,13.64,25200,7.4909730898953,7.67669969542989,7.44594845825055,7.67669969542989,44775.4912445811,0.0,1.0
2011-05-18,13.38,13.49,13.12,13.3,21700,7.53036964258446,7.59227851109599,7.38403958973902,7.4853450109397,38556.6730161671,0.0,1.0
2011-05-19,13.28,13.46,13.14,13.46,25300,7.47408885302852,7.57539427422921,7.3952957476502,7.57539427422921,44953.171765393,0.0,1.0
2011-05-20,13.19,13.35,12.88,13.28,23900,7.42343614242817,7.51348540571767,7.24896569480477,7.47408885302852,42465.6444740274,0.0,1.0
2011-05-23,13.08,13.25,12.95,13.015,17300,7.36152727391664,7.45720461616174,7.28836224749392,7.32494476070528,30738.7301004466,0.0,1.0
2011-05-24,13.09,13.32,13.0,13.17,91900,7.36715535287224,7.49660116885089,7.31650264227189,7.41217998451699,163288.398626072,0.0,1.0
2011-05-25,12.71,13.0,12.7,12.96,34000,7.15328835255967,7.31650264227189,7.14766027360408,7.29399032644952,60411.3770760222,0.0,1.0
2011-05-26,13.27,13.3,12.72,12.72,32400,7.46846077407292,7.4853450109397,7.15891643151527,7.15891643151527,57568.4887430329,0.0,1.0
2011-05-27,13.41,13.549,13.23,13.29,17000,7.54725387945124,7.62548417693399,7.44594845825055,7.47971693198411,30205.6885380111,0.0,1.0
2011-05-31,14.01,14.01,13.32,13.53,127200,7.88493861678686,7.88493861678686,7.49660116885089,7.61479082691836,226009.622472648,0.0,1.0
2011-06-01,13.82,13.99,13.7,13.91,42000,7.77800511663058,7.87368245887567,7.71046816916346,7.82865782723092,74625.8187409686,0.0,1.0
2011-06-02,13.77,13.82,13.7,13.7,9300,7.74986472185261,7.77800511663058,7.71046816916346,7.71046816916346,16524.2884355002,0.0,1.0
2011-06-03,13.41,13.72,13.36,13.55,22000,7.54725387945124,7.72172432707464,7.51911348467327,7.62604698482955,39089.7145786026,0.0,1.0
2011-06-06,13.47,13.58,13.26,13.3001,19800,7.5810223531848,7.64293122169633,7.46283269511733,7.48540129172926,35180.7431207423,0.0,1.0
2011-06-07,13.58,13.74,13.27,13.64,9400,7.64293122169633,7.73298048498583,7.46846077407292,7.67669969542989,16701.968956312,0.0,1.0
2011-06-08,13.51,13.54,13.29,13.48,9500,7.60353466900717,7.62041890587395,7.47971693198411,7.58665043214039,16879.6494771239,0.0,1.0
2011-06-09,13.42,13.6,13.32,13.59,10700,7.55288195840683,7.65418737960752,7.49660116885089,7.64855930065192,19011.8157268658,0.0,1.0
2011-06-10,13.27,13.64,13.01,13.33,21300,7.46846077407292,7.67669969542989,7.32213072122749,7.50222924780649,37845.9509329198,0.0,1.0
2011-06-13,13.0,13.39,12.93,13.39,40200,7.31650264227189,7.53599772154005,7.27710608958274,7.53599772154005,71427.5693663557,0.0,1.0
2011-06-14,13.08,13.25,12.92,13.09,28700,7.36152727391664,7.45720461616174,7.27147801062714,7.36715535287224,50994.3094729952,0.0,1.0
2011-06-15,12.66,13.08,12.57,12.93,29600,7.1251479577817,7.36152727391664,7.07449524718136,7.27710608958274,52593.4341603017,0.0,1.0
2011-06-16,12.55,12.77,12.5,12.66,27600,7.06323908927017,7.18705682629323,7.0350986944922,7.1251479577817,49039.8237440651,0.0,1.0
2011-06-17,12.67,12.79,12.42,12.7,80400,7.1307760367373,7.19831298420442,6.99007406284745,7.14766027360408,142855.138732711,0.0,1.0
2011-06-20,12.84,12.89,12.5,12.7,17300,7.22645337898239,7.25459377376036,7.0350986944922,7.14766027360408,30738.7301004466,0.0,1.0
2011-06-21,12.86,12.98,12.49,12.98,25300,7.23770953689358,7.3052464843607,7.02947061553661,7.3052464843607,44953.171765393,0.0,1.0
2011-06-22,12.55,12.77,12.49,12.73,27100,7.06323908927017,7.18705682629323,7.02947061553661,7.16454451047086,48151.4211400059,0.0,1.0
2011-06-23,12.84,12.89,12.29,12.54,47000,7.22645337898239,7.25459377376036,6.91690903642473,7.05761101031458,83509.8447815601,0.0,1.0
2011-06-24,12.62,12.89,12.35,12.8,455300,7.10263564195933,7.25459377376036,6.9506775101583,7.20394106316002,808979.411256262,0.0,1.0
2011-06-27,13.33,13.352,12.58,12.65,22400,7.50222924780649,7.51461102150879,7.08012332613695,7.11951987882611,39800.4366618499,0.0,1.0
2011-06-28,13.08,13.43,12.87,13.39,15300,7.36152727391664,7.55851003736242,7.24333761584917,7.53599772154005,27185.11968421,0.0,1.0
2011-06-29,12.77,13.07,12.7,12.73,16800,7.18705682629323,7.35589919496105,7.14766027360408,7.16454451047086,29850.3274963875,0.0,1.0
2011-06-30,12.8,12.9,12.58,12.74,15000,7.20394106316002,7.26022185271595,7.08012332613695,7.17017258942645,26652.0781217745,0.0,1.0
2011-07-01,12.92,12.97,12.78,12.86,10900,7.27147801062714,7.29961840540511,7.19268490524883,7.23770953689358,19367.1767684895,0.0,1.0
2011-07-05,12.65,13.07,12.45,13.07,30100,7.11951987882611,7.35589919496105,7.00695829971423,7.35589919496105,53481.8367643608,0.0,1.0
2011-07-06,12.58,12.76,12.52,12.67,28500,7.08012332613695,7.18142874733764,7.04635485240339,7.1307760367373,50638.9484313716,0.0,1.0
2011-07-07,12.69,12.9,12.54,12.73,16600,7.14203219464849,7.26022185271595,7.05761101031458,7.16454451047086,29494.9664547638,0.0,1.0
2011-07-08,12.52,12.75,12.46,12.51,18300,7.04635485240339,7.17580066838205,7.01258637866983,7.0407267734478,32515.5353085649,0.0,1.0
2011-07-11,12.43,12.68,12.3507,12.4,12200,6.99570214180305,7.13640411569289,6.95107147568519,6.97881790493627,21677.0235390432,0.0,1.0
2011-07-12,12.45,12.63,12.41,12.44,23100,7.00695829971423,7.10826372091492,6.98444598389186,7.00133022075864,41044.2003075328,0.0,1.0
2011-07-13,12.5,12.62,12.34,12.51,25800,7.0350986944922,7.10263564195933,6.9450494312027,7.0407267734478,45841.5743694522,0.0,1.0
2011-07-14,12.33,12.64,12.33,12.48,17400,6.93942135224711,7.11389179987052,6.93942135224711,7.02384253658102,30916.4106212584,0.0,1.0
2011-07-15,12.25,12.38,12.15,12.35,30700,6.89439672060236,6.96756174702508,6.83811593104642,6.9506775101583,54547.9198892318,0.0,1.0
2011-07-18,12.19,12.4,12.11,12.24,15100,6.8606282468688,6.97881790493627,6.81560361522405,6.88876864164677,26829.7586425863,0.0,1.0
2011-07-19,12.59,12.77,12.26,12.26,12300,7.08575140509255,7.18705682629323,6.90002479955795,6.90002479955795,21854.7040598551,0.0,1.0
2011-07-20,12.23,12.68,12.19,12.58,8600,6.88314056269117,7.13640411569289,6.8606282468688,7.08012332613695,15280.5247898174,0.0,1.0
2011-07-21,12.53,12.59,12.24,12.24,10400,7.05198293135898,7.08575140509255,6.88876864164677,6.88876864164677,18478.7741644303,0.0,1.0
2011-07-22,12.45,12.59,12.3,12.54,8200,7.00695829971423,7.08575140509255,6.92253711538033,7.05761101031458,14569.8027065701,0.0,1.0
2011-07-25,12.33,12.46,12.23,12.31,6100,6.93942135224711,7.01258637866983,6.88314056269117,6.92816519433592,10838.5117695216,0.0,1.0
2011-07-26,12.19,12.51,12.19,12.51,7200,6.8606282468688,7.0407267734478,6.8606282468688,7.0407267734478,12792.9974984518,0.0,1.0
2011-07-27,11.79,12.19,11.74,12.19,22800,6.63550508864505,6.8606282468688,6.60736469386708,6.8606282468688,40511.1587450972,0.0,1.0
2011-07-28,11.95,11.97,11.6,11.77,12800,6.79309129940167,6.80446048986092,6.5941304663648,6.69076858526842,22516.9945844056,0.12,1.0
2011-07-29,12.02,12.27,11.49,11.89,38500,6.83288346600904,6.97499834674967,6.53159991883893,6.75898372802392,67726.8977734074,0.0,1.0
2011-08-01,12.01,12.2,11.96,12.12,25100,6.82719887077942,6.93520618014229,6.7987758946313,6.88972941830529,44154.4190678578,0.0,1.0
2011-08-02,11.98,12.43,11.98,12.0,10600,6.81014508509055,7.06595187042366,6.81014508509055,6.8215142755498,18646.8861402108,0.0,1.0
2011-08-03,13.07,13.27,12.02,12.07,28200,7.42976596511965,7.54345786971215,6.83288346600904,6.86130644215717,49607.7536937685,0.0,1.0
2011-08-04,12.67,13.34,12.67,12.9,34000,7.20238215593466,7.58325003631952,7.20238215593466,7.33312784621603,59810.7668648273,0.0,1.0
2011-08-05,13.14,13.5,12.36,12.81,33600,7.46955813172703,7.67420355999352,7.02615970381629,7.28196648914941,59107.1107840646,0.0,1.0
2011-08-08,12.24,13.93,12.24,13.01,41800,6.95794456106079,7.91864115486739,6.95794456106079,7.3956583937419,73532.0604396994,0.0,1.0
2011-08-09,12.8,13.18,11.51,12.56,46600,7.27628189391978,7.49229651264552,6.54296910929818,7.13985160840879,81975.9334088515,0.0,1.0
2011-08-10,12.45,13.72,12.01,13.72,28200,7.07732106088291,7.79926465504527,6.82719887077942,7.79926465504527,49607.7536937685,0.0,1.0
2011-08-11,12.62,12.77,11.88,12.53,32500,7.17395917978653,7.25922810823091,6.7532991327943,7.12279782271991,57172.0565619673,0.0,1.0
2011-08-12,12.3,12.67,12.01,12.67,15600,6.99205213243854,7.20238215593466,6.82719887077942,7.20238215593466,27442.5871497443,0.0,1.0
2011-08-15,12.72,12.77,12.42,12.42,16400,7.23080513208278,7.25922810823091,7.06026727519404,7.06026727519404,28849.8993112696,0.0,1.0
2011-08-16,12.39,12.72,12.21,12.6,16000,7.04321348950516,7.23080513208278,6.94089077537192,7.16258998932728,28146.243230507,0.0,1.0
2011-08-17,12.42,12.73,12.2,12.46,8500,7.06026727519404,7.23648972731241,6.93520618014229,7.08300565611254,14952.6917162068,0.0,1.0
2011-08-18,11.75,12.56,11.75,12.17,25200,6.67939939480917,7.13985160840879,6.67939939480917,6.91815239445342,44330.3330880485,0.0,1.0
2011-08-19,12.11,12.31,11.64,11.64,25800,6.88404482307567,6.99773672766817,6.6168688472833,6.6168688472833,45385.8172091925,0.0,1.0
2011-08-22,12.06,12.56,11.96,12.56,22800,6.85562184692754,7.13985160840879,6.7987758946313,7.13985160840879,40108.3966034724,0.0,1.0
2011-08-23,12.15,12.35,11.86,12.14,45100,6.90678320399417,7.02047510858666,6.74192994233505,6.90109860876454,79337.2231059915,0.0,1.0
2011-08-24,12.28,12.405,12.0,12.08,16400,6.98068294197929,7.0517403823496,6.8215142755498,6.86699103738679,28849.8993112696,0.0,1.0
2011-08-25,12.0,12.47,12.0,12.36,13600,6.8215142755498,7.08869025134216,6.8215142755498,7.02615970381629,23924.3067459309,0.0,1.0
2011-08-26,12.11,12.28,11.86,11.94,23800,6.88404482307567,6.98068294197929,6.74192994233505,6.78740670417205,41867.5368053791,0.0,1.0
2011-08-29,12.58,12.72,12.04,12.22,22400,7.15122079886804,7.23080513208278,6.84425265646829,6.94657537060154,39404.7405227097,0.0,1.0
2011-08-30,12.54,12.79,12.34,12.79,19900,7.12848241794954,7.27059729869016,7.01479051335704,7.27059729869016,35006.890017943,0.0,1.0
2011-08-31,12.17,12.73,12.12,12.73,44200,6.91815239445342,7.23648972731241,6.88972941830529,7.23648972731241,77753.9969242754,0.0,1.0
2011-09-01,11.75,12.22,11.75,12.22,34700,6.67939939480917,6.94657537060154,6.67939939480917,6.94657537060154,61042.165006162,0.0,1.0
2011-09-02,11.61,11.98,11.55,11.55,36100,6.59981506159443,6.81014508509055,6.56570749021668,6.56570749021668,63504.9612888313,0.0,1.0
2011-09-06,11.93,12.16,11.22,11.31,19700,6.78172210894242,6.91246779922379,6.37811584763906,6.42927720470568,34655.0619775617,0.0,1.0
2011-09-07,12.08,12.16,11.65,12.03,22900,6.86699103738679,6.91246779922379,6.62255344251293,6.83856806123867,40284.3106236631,0.0,1.0
2011-09-08,11.96,12.09,11.855,12.09,19200,6.7987758946313,6.87267563261642,6.73908764472024,6.87267563261642,33775.4918766083,0.0,1.0
2011-09-09,11.84,11.97,11.75,11.97,21300,6.7305607518758,6.80446048986092,6.67939939480917,6.80446048986092,37469.6863006124,0.0,1.0
2011-09-12,11.76,11.86,11.62,11.77,22300,6.6850839900388,6.74192994233505,6.60549965682405,6.69076858526842,39228.8265025191,0.0,1.0
2011-09-13,12.11,12.19,11.85,11.91,24000,6.88404482307567,6.92952158491267,6.73624534710542,6.77035291848317,42219.3648457604,0.0,1.0
2011-09-14,12.23,12.42,12.01,12.24,33700,6.95225996583117,7.06026727519404,6.82719887077942,6.95794456106079,59283.0248042552,0.0,1.0
2011-09-15,12.24,12.27,12.09,12.26,17100,6.95794456106079,6.97499834674967,6.87267563261642,6.96931375152004,30081.2974526043,0.0,1.0
2011-09-16,12.39,12.46,12.2,12.33,58400,7.04321348950516,7.08300565611254,6.93520618014229,7.00910591812741,102733.78779135,0.0,1.0
2011-09-19,12.28,12.5,12.08,12.19,20300,6.98068294197929,7.10574403703104,6.86699103738679,6.92952158491267,35710.5460987057,0.0,1.0
2011-09-20,11.78,12.4,11.65,12.16,18700,6.69645318049805,7.04889808473479,6.62255344251293,6.91246779922379,32895.921775655,0.0,1.0
2011-09-21,11.59,11.9275,11.57,11.85,21500,6.58844587113518,6.78030096013502,6.57707668067593,6.73624534710542,37821.5143409937,0.0,1.0
2011-09-22,11.85,12.12,11.34,11.34,48700,6.73624534710542,6.88972941830529,6.44633099039456,6.44633099039456,85670.1278328556,0.0,1.0
2011-09-23,12.12,12.29,11.9,11.9,23000,6.88972941830529,6.98636753720892,6.76466832325355,6.76466832325355,40460.2246438538,0.0,1.0
2011-09-26,12.59,12.75,11.98,12.18,15800,7.15690539409766,7.24785891777166,6.81014508509055,6.92383698968304,27794.4151901256,0.0,1.0
2011-09-27,12.52,12.92,12.31,12.75,17300,7.11711322749029,7.34449703667528,6.99773672766817,7.24785891777166,30433.1254929856,0.0,1.0
2011-09-28,12.0,12.85,12.0,12.5,14900,6.8215142755498,7.30470487006791,6.8215142755498,7.10574403703104,26211.1890084096,0.0,1.0
2011-09-29,13.25,13.31,12.3,12.3,31300,7.5320886792529,7.56619625063065,6.99205213243854,6.99205213243854,55061.0883196792,0.0,1.0
2011-09-30,12.04,13.2,12.03,13.08,46300,6.84425265646829,7.50366570310477,6.83856806123867,7.43545056034928,81448.1913482795,0.0,1.0
2011-10-03,12.0,12.3,11.91,12.06,31700,6.8215142755498,6.99205213243854,6.77035291848317,6.85562184692754,55764.7444004419,0.0,1.0
2011-10-04,13.17,13.42,11.94,11.94,38100,7.4866119174159,7.62872679815652,6.78740670417205,6.78740670417205,67023.2416926447,0.0,1.0
2011-10-05,13.25,13.2899,13.04,13.1,5200,7.5320886792529,7.5547702142191,7.41271217943078,7.44681975080853,9147.52904991476,0.0,1.0
2011-10-06,13.2,13.2,12.99,13.15,11200,7.50366570310477,7.50366570310477,7.38428920328265,7.47524272695665,19702.3702613549,0.0,1.0
2011-10-07,12.29,13.19,12.06,13.09,24200,6.98636753720892,7.49798110787515,6.85562184692754,7.4411351555789,42571.1928861417,0.0,1.0
2011-10-10,12.73,12.74,12.23,12.32,23300,7.23648972731241,7.24217432254203,6.95225996583117,7.00342132289779,40987.9667044257,0.0,1.0
2011-10-11,12.5,12.71,12.31,12.65,29300,7.10574403703104,7.22512053685316,6.99773672766817,7.19101296547541,51542.8079158658,0.0,1.0
2011-10-12,13.11,13.16,12.28,12.5,24600,7.45250434603815,7.48092732218628,6.98068294197929,7.10574403703104,43274.8489669045,0.0,1.0
2011-10-13,12.5,12.895,12.36,12.89,9800,7.10574403703104,7.33028554860122,7.02615970381629,7.32744325098641,17239.5739786855,0.0,1.0
2011-10-14,12.69,12.73,12.46,12.61,13000,7.21375134639391,7.23648972731241,7.08300565611254,7.16827458455691,22868.8226247869,0.0,1.0
2011-10-17,12.65,12.98,12.51,12.52,20500,7.19101296547541,7.37860460805303,7.11142863226066,7.11711322749029,36062.374139087,0.0,1.0
2011-10-18,12.58,13.3,12.44,12.77,22600,7.15122079886804,7.56051165540102,7.07163646565329,7.25922810823091,39756.5685630911,0.0,1.0
2011-10-19,12.33,12.7,12.32,12.64,16000,7.00910591812741,7.21943594162353,7.00342132289779,7.18532837024578,28146.243230507,0.0,1.0
2011-10-20,12.42,12.549,12.34,12.34,2900,7.06026727519404,7.1335985536562,7.01479051335704,7.01479051335704,5101.50658552939,0.0,1.0
2011-10-21,12.56,12.69,12.25,12.69,17700,7.13985160840879,7.21375134639391,6.96362915629042,7.21375134639391,31136.7815737483,0.0,1.0
2011-10-24,12.57,12.65,12.41,12.54,22600,7.14553620363841,7.19101296547541,7.05458267996441,7.12848241794954,39756.5685630911,0.0,1.0
2011-10-25,12.34,12.53,12.3,12.51,21500,7.01479051335704,7.12279782271991,6.99205213243854,7.11142863226066,37821.5143409937,0.0,1.0
2011-10-26,12.5,12.57,12.34,12.41,15300,7.10574403703104,7.14553620363841,7.01479051335704,7.05458267996441,26914.8450891723,0.0,1.0
2011-10-27,12.5,12.5,11.902,12.5,52500,7.10574403703104,7.10574403703104,6.76580524229947,7.10574403703104,92354.8606001009,0.0,1.0
2011-10-28,12.38,12.65,12.21,12.33,20400,7.10574403703104,7.26071583751556,7.00816919968893,7.07704555545983,35541.950101755,0.12,1.0
2011-10-31,12.52,12.65,12.16,12.16,13700,7.18609978543042,7.26071583751556,6.97947071811772,6.97947071811772,23868.8586467668,0.0,1.0
2011-11-01,12.15,12.67,11.53,12.05,22300,6.97373102180348,7.27219523014404,6.6178698503205,6.91633405866107,38852.2297680949,0.0,1.0
2011-11-02,12.63,12.65,12.36,12.42,25600,7.24923644488708,7.26071583751556,7.09426464440255,7.128702822288,44601.6628727905,0.0,1.0
2011-11-03,13.36,13.39,12.53,12.75,18900,7.66823427582671,7.68545336476943,7.19183948174466,7.31811280065797,32928.5714178024,0.0,1.0
2011-11-04,13.22,13.25,13.11,13.21,3600,7.58787852742733,7.60509761637005,7.52474186797067,7.58213883111309,6272.10884148617,0.0,1.0
2011-11-07,13.19,13.2599,12.89,13.15,11700,7.5706594384846,7.61077991572115,7.39846854905736,7.54770065322764,20384.3537348301,0.0,1.0
2011-11-08,13.6,13.7,13.13,13.32,49400,7.80598698736851,7.86338395051092,7.53622126059915,7.64527549056974,86067.271324838,0.0,1.0
2011-11-09,13.26,13.7,13.25,13.4,27800,7.61083731268429,7.86338395051092,7.60509761637005,7.69119306108367,48434.618275921,0.0,1.0
2011-11-10,13.64,13.86,13.45,13.51,31100,7.82894577262547,7.95521909153879,7.71989154265488,7.75432972054033,54184.0513806167,0.0,1.0
2011-11-11,13.82,13.83,13.6,13.8,15700,7.93226030628182,7.93800000259606,7.80598698736851,7.92078091365334,27353.3635587036,0.0,1.0
2011-11-14,13.64,13.9,13.48,13.73,57500,7.82894577262547,7.97817787679575,7.73711063159761,7.88060303945365,100179.516218182,0.0,1.0
2011-11-15,14.43,14.5,13.54,13.6,28800,8.28238178145055,8.32255965565025,7.77154880948306,7.80598698736851,50176.8707318894,0.0,1.0
2011-11-16,13.9,14.37,13.66,14.3,14900,7.97817787679575,8.2479436035651,7.84042516525396,8.20776572936541,25959.5615939289,0.0,1.0
2011-11-17,14.09,14.11,13.56,13.88,12600,8.08723210676634,8.09871149939482,7.78302820211154,7.96669848416727,21952.3809452016,0.0,1.0
2011-11-18,14.21,14.28,13.73,14.07,12000,8.15610846253724,8.19628633673693,7.88060303945365,8.07575271413786,20907.0294716206,0.0,1.0
2011-11-21,13.55,14.05,13.53,13.98,13000,7.7772885057973,8.06427332150938,7.76580911316881,8.02409544730969,22649.2819275889,0.0,1.0
2011-11-22,12.85,13.54,12.78,13.49,11500,7.37550976380039,7.77154880948306,7.3353318896007,7.74285032791185,20035.9032436364,0.0,1.0
2011-11-23,11.94,12.83,11.89,12.83,18300,6.85319739920441,7.36403037117191,6.8244989176332,7.36403037117191,31883.2199442214,0.0,1.0
2011-11-25,11.62,12.23,11.55,11.87,8400,6.66952711714868,7.01964859231741,6.62934924294899,6.81301952500472,14634.9206301344,0.0,1.0
2011-11-28,12.35,12.41,11.92,11.92,20100,7.08852494808831,7.12296312597376,6.84171800657592,6.84171800657592,35019.2743649645,0.0,1.0
2011-11-29,12.22,12.42,12.11,12.3,9900,7.01390889600317,7.128702822288,6.95077223654651,7.0598264665171,17248.299314087,0.0,1.0
2011-11-30,13.65,13.77,12.29,12.69,54300,7.83468546893971,7.90356182471061,7.05408677020286,7.28367462277252,94604.3083590831,0.0,1.0
2011-12-01,13.29,13.85,13.18,13.54,20200,7.62805640162702,7.94947939522454,7.56491974217036,7.77154880948306,35193.4996105613,0.0,1.0
2011-12-02,13.47,13.62,13.22,13.5,10300,7.73137093528337,7.81746637999699,7.58787852742733,7.74859002422609,17945.2002964743,0.0,1.0
2011-12-05,13.76,13.76,12.72,13.62,18600,7.89782212839637,7.89782212839637,7.30089371171525,7.81746637999699,32405.8956810119,0.0,1.0
2011-12-06,14.03,14.16,13.32,13.77,35500,8.05279392888089,8.12740998096603,7.64527549056974,7.90356182471061,61849.9621868775,0.0,1.0
2011-12-07,14.05,14.16,13.83,14.0,27500,8.06427332150938,8.12740998096603,7.93800000259606,8.03557483993817,47911.9425391304,0.0,1.0
2011-12-08,13.92,14.0,13.83,14.0,16800,7.98965726942424,8.03557483993817,7.93800000259606,8.03557483993817,29269.8412602688,0.0,1.0
2011-12-09,14.27,14.31,14.0,14.21,17700,8.19054664042269,8.21350542567966,8.03557483993817,8.15610846253724,30837.8684706403,0.0,1.0
2011-12-12,14.14,14.26,14.05,14.17,5900,8.11593058833755,8.18480694410845,8.06427332150938,8.13314967728027,10279.2894902134,0.0,1.0
2011-12-13,14.08,14.31,14.0,14.0,21700,8.0814924104521,8.21350542567966,8.03557483993817,8.03557483993817,37806.8782945139,0.0,1.0
2011-12-14,14.3,14.3,14.0,14.0,35400,8.20776572936541,8.20776572936541,8.03557483993817,8.03557483993817,61675.7369412807,0.0,1.0
2011-12-15,14.77,14.77,14.2112,14.42,55200,8.47753145613477,8.47753145613477,8.15679722609495,8.27664208513631,96172.3355694546,0.0,1.0
2011-12-16,14.4,14.94,14.31,14.91,63900,8.26516269250783,8.57510629347687,8.21350542567966,8.55788720453415,111329.93193638,0.0,1.0
2011-12-19,14.04,14.52,14.0,14.51,40100,8.05853362519513,8.33403904827873,8.03557483993817,8.32829935196449,69864.3234843321,0.0,1.0
2011-12-20,14.51,14.58,14.3,14.3,19900,8.32829935196449,8.36847722616418,8.20776572936541,8.20776572936541,34670.8238737708,0.0,1.0
2011-12-21,14.38,14.51,14.01,14.51,7700,8.25368329987935,8.32829935196449,8.04131453625241,8.32829935196449,13415.3439109565,0.0,1.0
2011-12-22,14.8,14.8,14.48,14.61,5000,8.49475054507749,8.49475054507749,8.31108026302176,8.3856963151069,8711.26227984191,0.0,1.0
2011-12-23,14.66,14.8988,14.64,14.73,11100,8.41439479667811,8.5514587446622,8.40291540404963,8.4545726708778,19339.002261249,0.0,1.0
2011-12-27,14.33,14.66,14.291,14.55,9300,8.22498481830814,8.41439479667811,8.2026000026826,8.35125813722145,16202.9478405059,0.0,1.0
2011-12-28,14.13,14.26,14.05,14.16,9300,8.11019089202331,8.18480694410845,8.06427332150938,8.12740998096603,16202.9478405059,0.0,1.0
2011-12-29,14.34,14.34,14.09,14.09,10900,8.23072451462238,8.23072451462238,8.08723210676634,8.08723210676634,18990.5517700553,0.0,1.0
2011-12-30,14.16,14.31,14.06,14.31,12500,8.12740998096603,8.21350542567966,8.07001301782362,8.21350542567966,21778.1556996048,0.0,1.0
2012-01-03,14.88,14.9,14.24,14.45,10500,8.54066811559142,8.55214750821991,8.17332755147996,8.29386117407904,18293.650787668,0.0,1.0
2012-01-04,14.35,14.74,14.33,14.74,6000,8.23646421093662,8.46031236719204,8.22498481830814,8.46031236719204,10453.5147358103,0.0,1.0
2012-01-05,14.25,14.42,14.1,14.25,6400,8.17906724779421,8.27664208513631,8.09297180308058,8.17906724779421,11150.4157181976,0.0,1.0
2012-01-06,13.88,14.33,13.88,14.29,11900,7.96669848416727,8.22498481830814,7.96669848416727,8.20202603305117,20732.8042260237,0.0,1.0
2012-01-09,13.72,13.82,13.67,13.8,12600,7.8748633431394,7.93226030628182,7.8461648615682,7.92078091365334,21952.3809452016,0.0,1.0
2012-01-10,14.0,14.05,13.89,13.89,9800,8.03557483993817,8.06427332150938,7.97243818048151,7.97243818048151,17074.0740684901,0.0,1.0
2012-01-11,14.2,14.2,13.95,13.95,9900,8.150368766223,8.150368766223,8.00687635836696,8.00687635836696,17248.299314087,0.0,1.0
2012-01-12,14.2,14.23,14.16,14.22,3600,8.150368766223,8.16758785516572,8.12740998096603,8.16184815885148,6272.10884148617,0.0,1.0
2012-01-13,13.83,14.09,13.8,13.99,48700,7.93800000259606,8.08723210676634,7.92078091365334,8.02983514362393,84847.6946056602,0.0,1.0
2012-01-17,13.77,13.92,13.59,13.92,28500,7.90356182471061,7.98965726942424,7.80024729105426,7.98965726942424,49654.1949950989,0.0,1.0
2012-01-18,14.22,14.22,13.5,13.76,11100,8.16184815885148,8.16184815885148,7.74859002422609,7.89782212839637,19339.002261249,0.0,1.0
2012-01-19,14.51,14.59,14.043,14.16,6300,8.32829935196449,8.37421692247842,8.06025553408941,8.12740998096603,10976.1904726008,0.0,1.0
2012-01-20,14.65,14.71,14.28,14.52,9900,8.40865510036387,8.44309327824932,8.19628633673693,8.33403904827873,17248.299314087,0.0,1.0
2012-01-23,14.62,14.77,14.44,14.73,3600,8.39143601142114,8.47753145613477,8.2881214777648,8.4545726708778,6272.10884148617,0.0,1.0
2012-01-24,15.11,15.15,14.55,14.55,18500,8.67268113081898,8.69563991607595,8.35125813722145,8.35125813722145,32231.670435415,0.0,1.0
2012-01-25,15.19,15.19,14.85,15.16,11800,8.71859870133291,8.71859870133291,8.5234490266487,8.70137961239019,20558.5789804269,0.0,1.0
2012-01-26,15.13,15.22,14.97,15.2,10000,8.68416052344746,8.73581779027564,8.5923253824196,8.72433839764715,17422.5245596838,0.0,1.0
2012-01-27,15.27,15.32,14.8,14.86,19600,8.76451627184684,8.79321475341805,8.49475054507749,8.52918872296294,34148.1481369803,0.0,1.0
2012-01-30,15.29,15.4,14.93,15.1,9400,8.84487202024623,8.90850419305375,8.63662127287614,8.73496190357868,16249.6415630442,0.12,1.0
2012-01-31,15.26,15.36,14.96,14.96,17000,8.82751779129872,8.88536522112374,8.65397550182365,8.65397550182365,29387.6496352927,0.0,1.0
2012-02-01,15.56,15.57,15.05,15.05,22600,9.00106008077379,9.00684482375629,8.70603818866617,8.70603818866617,39068.2871622127,0.0,1.0
2012-02-02,15.62,15.65,14.1,15.51,9800,9.03576853866881,9.05312276761631,8.15648760532844,8.97213636586128,16941.1156721099,0.0,1.0
2012-02-03,15.73,16.0,15.44,15.63,20600,9.09940071147633,9.2555887720039,8.93164316498376,9.04155328165131,35610.9166168842,0.0,1.0
2012-02-06,15.18,15.67,15.06,15.6,16100,8.7812398474387,9.06469225358132,8.71182293164867,9.0241990527038,27831.8328898949,0.0,1.0
2012-02-07,15.35,15.35,14.954,15.11,7800,8.87958047814124,8.87958047814124,8.65050465603415,8.74074664656118,13483.7451267814,0.0,1.0
2012-02-08,15.66,15.87,15.28,15.34,14000,9.05890751059882,9.18038711323137,8.83908727726372,8.87379573515874,24201.5938172999,0.0,1.0
2012-02-09,15.57,15.81,15.47,15.71,8900,9.00684482375629,9.14567865533635,8.94899739393127,9.08783122551133,15385.2989267121,0.0,1.0
2012-02-10,15.51,15.66,15.26,15.37,11800,8.97213636586128,9.05890751059882,8.82751779129872,8.89114996410625,20398.4862174385,0.0,1.0
2012-02-13,15.67,15.75,15.47,15.73,8300,9.06469225358132,9.11097019744134,8.94899739393127,9.09940071147633,14348.0877631135,0.0,1.0
2012-02-14,15.65,15.75,15.46,15.5,21000,9.05312276761631,9.11097019744134,8.94321265094877,8.96635162287878,36302.3907259499,0.0,1.0
2012-02-15,15.0,15.75,14.93,15.74,27800,8.67711447375366,9.11097019744134,8.63662127287614,9.10518545445884,48057.4505800669,0.0,1.0
2012-02-16,15.15,15.3,14.7099,15.04,17800,8.76388561849119,8.85065676322873,8.50929907983126,8.70025344568367,30770.5978534242,0.0,1.0
2012-02-17,15.17,15.22,15.08,15.22,7000,8.7754551044562,8.80437881936871,8.72339241761368,8.80437881936871,12100.7969086499,0.0,1.0
2012-02-21,14.11,15.14,14.0,15.14,26400,8.16227234831094,8.75810087550869,8.09864017550341,8.75810087550869,45637.291198337,0.0,1.0
2012-02-22,14.19,14.39,13.97,13.99,10500,8.20855029217096,8.32424515182101,8.08128594655591,8.09285543252091,18151.1953629749,0.0,1.0
2012-02-23,14.59,14.625,14.1,14.1,7600,8.43994001147106,8.46018661190981,8.15648760532844,8.15648760532844,13138.0080722485,0.0,1.0
2012-02-24,13.99,14.59,13.99,14.59,11100,8.09285543252091,8.43994001147106,8.09285543252091,8.43994001147106,19188.4065265735,0.0,1.0
2012-02-27,14.36,14.49,13.7908,13.95,16900,8.3068909228735,8.38209258164603,7.97762335230946,8.0697164605909,29214.7811080263,0.0,1.0
2012-02-28,14.5,14.62,14.25,14.41,23800,8.38787732462853,8.45729424041856,8.24325875006597,8.33581463778601,41142.7094894099,0.0,1.0
2012-02-29,13.77,14.47,13.72,14.47,7900,7.96559108690586,8.37052309568103,7.93666737199334,8.37052309568103,13656.6136540478,0.0,1.0
2012-03-01,13.55,13.88,13.36,13.755,17400,7.8383267412908,8.02922325971338,7.72841662462326,7.9569139724321,30079.1237443585,0.0,1.0
2012-03-02,12.82,13.5,12.79,13.5,27500,7.41604050356812,7.80940302637829,7.39868627462062,7.80940302637829,47538.8449982677,0.0,1.0
2012-03-05,13.69,13.69,12.73,12.73,25000,7.91931314304584,7.91931314304584,7.3639778167256,7.3639778167256,43217.131816607,0.0,1.0
2012-03-06,14.0,14.17,13.6,13.6,21400,8.09864017550341,8.19698080620595,7.86725045620331,7.86725045620331,36993.8648350156,0.0,1.0
2012-03-07,13.92,14.2,13.74,14.01,14700,8.05236223164339,8.21433503515346,7.94823685795835,8.10442491848591,25411.6735081649,0.0,1.0
2012-03-08,13.85,13.99,13.72,13.95,8900,8.01186903076588,8.09285543252091,7.93666737199334,8.0697164605909,15385.2989267121,0.0,1.0
2012-03-09,14.07,14.17,13.86,13.91,14900,8.13913337638093,8.19698080620595,8.01765377374838,8.04657748866089,25757.4105626978,0.0,1.0
2012-03-12,13.91,14.04,13.5,13.5,20300,8.04657748866089,8.12177914743342,7.80940302637829,7.80940302637829,35092.3110350849,0.0,1.0
2012-03-13,13.88,14.07,13.72,14.07,20000,8.02922325971338,8.13913337638093,7.93666737199334,8.13913337638093,34573.7054532856,0.0,1.0
2012-03-14,13.82,14.08,13.72,13.96,9400,7.99451480181837,8.14491811936343,7.93666737199334,8.0755012035734,16249.6415630442,0.0,1.0
2012-03-15,13.98,14.02,13.71,13.89,7400,8.08707068953841,8.11020966146842,7.93088262901084,8.03500800269589,12792.2710177157,0.0,1.0
2012-03-16,13.61,13.95,13.56,13.95,41900,7.87303519918582,8.0697164605909,7.8441114842733,8.0697164605909,72431.9129246333,0.0,1.0
2012-03-19,13.77,13.96,13.6,13.64,26200,7.96559108690586,8.0755012035734,7.86725045620331,7.89038942813333,45291.5541438041,0.0,1.0
2012-03-20,13.58,13.78,13.48,13.64,17500,7.85568097023831,7.97137582988836,7.79783354041329,7.89038942813333,30251.9922716249,0.0,1.0
2012-03-21,13.34,13.65,13.28,13.65,12800,7.71684713865825,7.89617417111583,7.68213868076324,7.89617417111583,22127.1714901028,0.0,1.0
2012-03-22,13.32,13.44,13.185,13.23,10200,7.70527765269325,7.77469456848328,7.62718362242946,7.65321496585072,17632.5897811756,0.0,1.0
2012-03-23,13.68,13.77,13.22,13.34,17900,7.91352840006333,7.96559108690586,7.64743022286822,7.71684713865825,30943.4663806906,0.0,1.0
2012-03-26,14.02,14.09,13.605,13.84,14400,8.11020966146842,8.15070286234593,7.87014282769457,8.00608428778337,24893.0679263656,0.0,1.0
2012-03-27,13.79,14.035,13.67,13.98,12200,7.97716057287086,8.11888677594217,7.90774365708083,8.08707068953841,21089.9603265042,0.0,1.0
2012-03-28,14.12,14.2,13.48,13.79,16500,8.16805709129344,8.21433503515346,7.79783354041329,7.97716057287086,28523.3069989606,0.0,1.0
2012-03-29,13.82,14.11,13.7,14.07,12800,7.99451480181837,8.16227234831094,7.92509788602834,8.13913337638093,22127.1714901028,0.0,1.0
2012-03-30,13.67,13.96,13.66,13.89,10900,7.90774365708083,8.0755012035734,7.90195891409833,8.03500800269589,18842.6694720406,0.0,1.0
2012-04-02,13.86,14.0,13.575,13.63,18700,8.01765377374838,8.09864017550341,7.85278859874706,7.88460468515082,32326.414598822,0.0,1.0
2012-04-03,13.51,13.85,13.42,13.78,19400,7.81518776936079,8.01186903076588,7.76312508251827,7.97137582988836,33536.494289687,0.0,1.0
2012-04-04,13.43,13.58,13.37,13.42,22700,7.76890982550077,7.85568097023831,7.73420136760576,7.76312508251827,39241.1556894792,0.0,1.0
2012-04-05,13.56,13.76,13.11,13.41,14600,7.8441114842733,7.95980634392335,7.58379805006069,7.75734033953577,25238.8049808985,0.0,1.0
2012-04-09,13.25,13.4,13.1,13.3,9500,7.66478445181573,7.75155559655327,7.57801330707819,7.69370816672824,16422.5100903107,0.0,1.0
2012-04-10,13.35,13.55,13.12,13.29,26200,7.72263188164075,7.8383267412908,7.5895827930432,7.68792342374574,45291.5541438041,0.0,1.0
2012-04-11,13.68,13.78,13.44,13.53,17700,7.91352840006333,7.97137582988836,7.77469456848328,7.8267572553258,30597.7293261578,0.0,1.0
2012-04-12,13.76,13.93,13.57,13.61,13800,7.95980634392335,8.0581469746259,7.84989622725581,7.87303519918582,23855.8567627671,0.0,1.0
2012-04-13,13.56,13.79,13.45,13.45,16500,7.8441114842733,7.97716057287086,7.78047931146578,7.78047931146578,28523.3069989606,0.0,1.0
2012-04-16,13.4,13.7,13.4,13.57,18900,7.75155559655327,7.92509788602834,7.75155559655327,7.84989622725581,32672.1516533549,0.0,1.0
2012-04-17,13.47,13.64,13.28,13.43,17600,7.79204879743078,7.89038942813333,7.68213868076324,7.76890982550077,30424.8607988913,0.0,1.0
2012-04-18,13.7,14.15,13.575,13.68,17700,7.92509788602834,8.18541132024095,7.85278859874706,7.91352840006333,30597.7293261577,0.0,1.0
2012-04-19,13.51,13.8,13.5,13.68,12600,7.81518776936079,7.98294531585336,7.80940302637829,7.91352840006333,21781.4344355699,0.0,1.0
2012-04-20,13.76,13.84,13.64,13.84,17500,7.95980634392335,8.00608428778337,7.89038942813333,8.00608428778337,30251.9922716249,0.0,1.0
2012-04-23,13.41,13.6,13.31,13.53,27000,7.75734033953577,7.86725045620331,7.69949290971074,7.8267572553258,46674.5023619355,0.0,1.0
2012-04-24,13.54,13.59,13.36,13.36,7400,7.8325419983083,7.86146571322081,7.72841662462326,7.72841662462326,12792.2710177157,0.0,1.0
2012-04-25,13.74,13.8,13.6,13.66,11500,7.94823685795835,7.98294531585336,7.86725045620331,7.90195891409833,19879.8806356392,0.0,1.0
2012-04-26,13.79,13.8,13.655,13.79,7000,7.97716057287086,7.98294531585336,7.89906654260708,7.97716057287086,12100.79690865,0.0,1.0
2012-04-27,13.84,13.84,13.73,13.77,13800,8.07694738931903,8.07694738931903,8.01275199821895,8.0360957768008,23646.5573927804,0.1225,1.0
2012-04-30,13.62,13.88,13.6,13.87,15000,7.94855660711887,8.10029116790088,7.93688471782795,8.09445522325541,25702.7797747613,0.0,1.0
2012-05-01,13.91,14.41,13.55,13.66,26000,8.11779900183726,8.40959623411035,7.90770499460064,7.97190038570072,44551.4849429195,0.0,1.0
2012-05-02,14.02,14.04,13.68,13.89,17600,8.18199439293734,8.19366628222826,7.98357227499164,8.10612711254634,30157.9282690532,0.0,1.0
2012-05-03,14.15,14.23,13.95,13.95,16000,8.25786167332834,8.30454923049204,8.14114278041911,8.14114278041911,27416.298426412,0.0,1.0
2012-05-04,13.97,14.19,13.83,14.14,33300,8.15281466971003,8.28120545191019,8.07111144467357,8.25202572868288,57060.17109997,0.0,1.0
2012-05-07,14.17,14.37,13.95,13.95,13000,8.26953356261927,8.3862524555285,8.14114278041911,8.14114278041911,22275.7424714598,0.0,1.0
2012-05-08,14.85,14.9,14.09,14.09,17100,8.66637779851066,8.69555752173797,8.22284600545557,8.22284600545557,29301.1689432279,0.0,1.0
2012-05-09,14.71,14.84,14.4,14.75,20000,8.5846745734742,8.6605418538652,8.40376028946489,8.60801835205605,34270.373033015,0.0,1.0
2012-05-10,15.0,15.0,14.735,14.82,4600,8.75391696819259,8.75391696819259,8.59926443508785,8.64886996457428,7882.18579759346,0.0,1.0
2012-05-11,14.87,14.98,14.63,14.79,11100,8.67804968780159,8.74224507890167,8.53798701631051,8.63136213063789,19020.0570333233,0.0,1.0
2012-05-14,14.94,14.99,14.65,14.676,45500,8.71890130031982,8.74808102354713,8.54965890560143,8.56483236167963,77965.0986501092,0.0,1.0
2012-05-15,14.9,15.0,14.644,14.87,22000,8.69555752173797,8.75391696819259,8.54615733881415,8.67804968780159,37697.4103363165,0.0,1.0
2012-05-16,15.05,15.15,14.89,14.99,12800,8.7830966914199,8.84145613787452,8.68972157709251,8.74808102354713,21933.0387411296,0.0,1.0
2012-05-17,14.89,15.25,14.86,15.14,27800,8.68972157709251,8.89981558432913,8.67221374315612,8.83562019322905,47635.8185158909,0.0,1.0
2012-05-18,15.06,15.17,14.85,14.85,19000,8.78893263606536,8.85312802716544,8.66637779851066,8.66637779851066,32556.8543813643,0.0,1.0
2012-05-21,15.05,15.09,14.85,15.09,14200,8.7830966914199,8.80644047000174,8.66637779851066,8.80644047000174,24331.9648534407,0.0,1.0
2012-05-22,15.05,15.22,14.96,15.05,19000,8.7830966914199,8.88230775039275,8.73057318961074,8.7830966914199,32556.8543813643,0.0,1.0
2012-05-23,14.95,15.19,14.87,15.05,26000,8.72473724496528,8.86479991645636,8.67804968780159,8.7830966914199,44551.4849429195,0.0,1.0
2012-05-24,15.23,15.23,15.02,15.03,20000,8.88814369503821,8.88814369503821,8.76558885748351,8.77142480212897,34270.373033015,0.0,1.0
2012-05-25,15.31,15.36,15.06,15.23,10400,8.9348312522019,8.96401097542921,8.78893263606536,8.88814369503821,17820.5939771678,0.0,1.0
2012-05-29,15.16,15.33,15.02,15.33,11600,8.84729208251998,8.94650314149283,8.76558885748351,8.94650314149283,19876.8163591487,0.0,1.0
2012-05-30,15.08,15.2,15.0,15.1,16000,8.80060452535628,8.87063586110182,8.75391696819259,8.81227641464721,27416.298426412,0.0,1.0
2012-05-31,14.87,15.3399,14.86,15.16,50900,8.67804968780159,8.95228072669183,8.67221374315612,8.84729208251998,87218.0993690232,0.0,1.0
2012-06-01,14.48,15.03,14.48,14.76,15100,8.45044784662858,8.77142480212897,8.45044784662858,8.61385429670151,25874.1316399263,0.0,1.0
2012-06-04,14.32,14.84,14.01,14.59,51700,8.35707273230119,8.6605418538652,8.17615844829188,8.51464323772866,88588.9142903439,0.0,1.0
2012-06-05,14.33,14.5,14.09,14.33,12400,8.36290867694665,8.4621197359195,8.22284600545557,8.36290867694665,21247.6312804693,0.0,1.0
2012-06-06,14.64,14.88,14.29,14.34,18100,8.54382296095597,8.68388563244705,8.33956489836481,8.36874462159212,31014.6875948786,0.0,1.0
2012-06-07,15.11,15.23,14.6257,14.8,13500,8.81811235929267,8.88814369503821,8.53547756011296,8.63719807528336,23132.5017972851,0.0,1.0
2012-06-08,15.2,15.23,14.59,15.01,13000,8.87063586110182,8.88814369503821,8.51464323772866,8.75975291283805,22275.7424714598,0.0,1.0
2012-06-11,14.67,15.25,14.55,15.25,17400,8.56133079489235,8.89981558432913,8.49129945914681,8.89981558432913,29815.2245387231,0.0,1.0
2012-06-12,14.46,14.76,14.32,14.76,14100,8.43877595733766,8.61385429670151,8.35707273230119,8.61385429670151,24160.6129882756,0.0,1.0
2012-06-13,14.31,14.55,14.29,14.49,11100,8.35123678765573,8.49129945914681,8.33956489836481,8.45628379127404,19020.0570333233,0.0,1.0
2012-06-14,14.73,14.75,14.21,14.35,19500,8.59634646276512,8.60801835205605,8.29287734120111,8.37458056623758,33413.6137071897,0.0,1.0
2012-06-15,14.61,14.84,14.19,14.53,48800,8.52631512701958,8.6605418538652,8.28120545191019,8.47962756985589,83619.7102005567,0.0,1.0
2012-06-18,14.33,14.61,14.25,14.61,14100,8.36290867694665,8.52631512701958,8.31622111978296,8.52631512701958,24160.6129882756,0.0,1.0
2012-06-19,14.36,14.55,14.24,14.3,68100,8.38041651088304,8.49129945914681,8.3103851751375,8.34540084301027,116690.620177416,0.0,1.0
2012-06-20,14.14,14.44,13.85,14.29,42500,8.25202572868288,8.42710406804673,8.08278333396449,8.33956489836481,72824.5426951569,0.0,1.0
2012-06-21,13.34,14.25,13.27,14.15,16700,7.78515015704594,8.31622111978296,7.74429854452771,8.25786167332834,28615.7614825676,0.0,1.0
2012-06-22,13.16,13.65,13.1521,13.38,85100,7.68010315342763,7.96606444105526,7.67549275715772,7.80849393562779,145820.437255479,0.0,1.0
2012-06-25,13.07,13.43,12.87,13.06,68900,7.62757965161848,7.8376736588551,7.51086075870924,7.62174370697301,118061.435098737,0.0,1.0
2012-06-26,13.18,13.3199,13.0,13.15,10100,7.69177504271855,7.77341990830856,7.58672803910024,7.67426720878217,17306.5383816726,0.0,1.0
2012-06-27,13.27,13.38,13.07,13.14,10100,7.74429854452771,7.80849393562779,7.62757965161848,7.66843126413671,17306.5383816726,0.0,1.0
2012-06-28,13.09,13.26,12.98,13.16,14700,7.6392515409094,7.73846259988225,7.57505614980932,7.68010315342763,25188.724179266,0.0,1.0
2012-06-29,13.28,13.41,13.1,13.39,37800,7.75013448917317,7.82600176956417,7.64508748555486,7.81432988027325,64771.0050323984,0.0,1.0
2012-07-02,13.49,13.5,13.02,13.37,21400,7.87268932672787,7.87852527137333,7.59839992839117,7.80265799098233,36669.2991453261,0.0,1.0
2012-07-03,13.36,13.62,13.22,13.57,16200,7.79682204633687,7.94855660711887,7.7151188213004,7.91937688389156,27759.0021567422,0.0,1.0
2012-07-05,13.55,13.8,13.3999,13.49,26500,7.90770499460064,8.05360361073718,7.82010746547226,7.87268932672787,45408.2442687449,0.0,1.0
2012-07-06,13.53,13.99,13.43,13.45,10500,7.89603310530972,8.16448655900096,7.8376736588551,7.84934554814602,17991.9458423329,0.0,1.0
2012-07-09,13.69,13.81,13.26,13.6,13700,7.9894082196371,8.05943955538264,7.73846259988225,7.93688471782795,23475.2055276153,0.0,1.0
2012-07-10,13.34,13.78,13.16,13.74,18700,7.78515015704594,8.04193172144626,7.68010315342763,8.01858794286441,32042.7987858691,0.0,1.0
2012-07-11,13.4,13.44,13.23,13.35,5900,7.82016582491871,7.84350960350056,7.72095476594586,7.7909861016914,10109.7600447394,0.0,1.0
2012-07-12,13.54,13.63,13.2,13.46,21000,7.90186904995518,7.95439255176433,7.70344693200948,7.85518149279148,35983.8916846658,0.0,1.0
2012-07-13,13.82,13.85,13.41,13.69,22900,8.06527550002811,8.08278333396449,7.82600176956417,7.9894082196371,39239.5771228022,0.0,1.0
2012-07-16,13.88,14.14,13.79,14.05,3000,8.10029116790088,8.25202572868288,8.04776766609172,8.19950222687373,5140.55595495225,0.0,1.0
2012-07-17,14.07,14.27,13.73,14.0,78600,8.21117411616465,8.32789300907388,8.01275199821895,8.17032250364642,134682.566019749,0.0,1.0
2012-07-18,14.21,14.24,13.25,14.05,150000,8.29287734120111,8.3103851751375,7.73262665523679,8.19950222687373,257027.797747613,0.0,1.0
2012-07-19,13.97,14.08,13.73,13.92,9900,8.15281466971003,8.21701006081011,8.01275199821895,8.12363494648272,16963.8346513424,0.0,1.0
2012-07-20,13.83,14.07,13.74,13.85,15600,8.07111144467357,8.21117411616465,8.01858794286441,8.08278333396449,26730.8909657517,0.0,1.0
2012-07-23,14.03,14.4,13.53,13.7,38200,8.1878303375828,8.40376028946489,7.89603310530972,7.99524416428256,65456.4124930587,0.0,1.0
2012-07-24,13.81,14.16,13.47,14.16,11100,8.05943955538264,8.2636976179738,7.86101743743695,8.2636976179738,19020.0570333234,0.0,1.0
2012-07-25,13.35,14.34,13.32,13.92,31300,7.7909861016914,8.36874462159212,7.77347826775502,8.12363494648272,53633.1337966685,0.0,1.0
2012-07-26,13.31,13.55,13.04,13.47,12600,7.76764232310956,7.90770499460064,7.61007181768209,7.86101743743695,21590.3350107995,0.0,1.0
2012-07-27,13.73,13.73,13.05,13.38,20500,8.01275199821895,8.01275199821895,7.61590776232755,7.80849393562779,35127.1323588404,0.0,1.0
2012-07-30,13.51,13.62,12.91,13.54,12200,7.9558515379257,8.02062901158757,7.60251986340642,7.97351812165166,20717.0783937194,0.1225,1.0
2012-07-31,13.4,13.96,13.33,13.51,41000,7.89107406426383,8.22085029381516,7.84985203556992,7.9558515379257,69622.9683723358,0.0,1.0
2012-08-01,13.36,13.97,13.36,13.39,28000,7.86751861929588,8.22673915505714,7.86751861929588,7.88518520302184,47547.3930347659,0.0,1.0
2012-08-02,13.44,13.49,13.13,13.3,13300,7.91462950923178,7.94407381544172,7.73207481073016,7.83218545184395,22585.0116915138,0.0,1.0
2012-08-03,13.63,13.98,13.55,13.72,22300,8.02651787282955,8.23262801629913,7.97940698289365,8.07951762400745,37868.1023098314,0.0,1.0
2012-08-06,13.79,14.08,13.64,13.68,16000,8.12073965270136,8.29151662871901,8.03240673407154,8.05596217903949,27169.9388770091,0.0,1.0
2012-08-07,13.97,14.02,13.69,13.84,11400,8.22673915505714,8.25618346126708,8.06185104028148,8.1501839589113,19358.581449869,0.0,1.0
2012-08-08,14.03,14.19,13.67,13.81,20600,8.26207232250907,8.35629410238088,8.05007331779751,8.13251737518534,34981.2963041492,0.0,1.0
2012-08-09,14.39,14.57,13.79,13.81,46200,8.47407132722064,8.58007082957642,8.12073965270136,8.13251737518534,78453.1985073637,0.0,1.0
2012-08-10,14.19,14.53,14.09,14.43,15800,8.35629410238088,8.55651538460847,8.297405489961,8.49762677218859,26830.3146410465,0.0,1.0
2012-08-13,14.3,14.33,14.1,14.27,16200,8.42107157604275,8.43873815976871,8.30329435120299,8.40340499231678,27509.5631129717,0.0,1.0
2012-08-14,14.25,14.55,14.17,14.31,18200,8.3916272698328,8.56829310709244,8.3445163798969,8.42696043728473,30905.8054725979,0.0,1.0
2012-08-15,14.52,14.6,14.08,14.29,15500,8.55062652336648,8.59773741330238,8.29151662871901,8.41518271480076,26320.8782871026,0.0,1.0
2012-08-16,14.39,14.85,14.24,14.56,47900,8.47407132722064,8.74495894435208,8.38573840859082,8.57418196833443,81340.0045130459,0.0,1.0
2012-08-17,14.55,14.61,14.31,14.44,18400,8.56829310709244,8.60362627454437,8.42696043728473,8.50351563343058,31245.4297085605,0.0,1.0
2012-08-20,14.54,14.8,14.392,14.535,11400,8.56240424585046,8.71551463814214,8.47524909946903,8.55945981522946,19358.581449869,0.0,1.0
2012-08-21,14.39,14.72,14.31,14.31,18300,8.47407132722064,8.66840374820624,8.42696043728473,8.42696043728473,31075.6175905791,0.0,1.0
2012-08-22,14.32,14.77,14.3,14.43,38700,8.43284929852672,8.69784805441618,8.42107157604275,8.49762677218859,65717.2896587657,0.0,1.0
2012-08-23,14.4,14.5,14.12,14.28,25000,8.47996018846263,8.5388488008825,8.31507207368696,8.40929385355877,42453.0294953267,0.0,1.0
2012-08-24,14.39,14.6699,14.31,14.43,15700,8.47407132722064,8.63890055338388,8.42696043728473,8.49762677218859,26660.5025230652,0.0,1.0
2012-08-27,14.19,14.5,14.12,14.5,10900,8.35629410238088,8.5388488008825,8.31507207368696,8.5388488008825,18509.5208599624,0.0,1.0
2012-08-28,14.49,14.55,14.2,14.35,21300,8.53295993964052,8.56829310709244,8.36218296362287,8.45051588225268,36169.9811300183,0.0,1.0
2012-08-29,14.38,14.49,14.17,14.275,25100,8.46818246597865,8.53295993964052,8.3445163798969,8.40634942293778,42622.841613308,0.0,1.0
2012-08-30,14.04,14.4,14.03,14.33,3700,8.26796118375106,8.47996018846263,8.26207232250907,8.43873815976871,6283.04836530835,0.0,1.0
2012-08-31,14.33,14.4,14.18,14.18,10800,8.43873815976871,8.47996018846263,8.35040524113889,8.35040524113889,18339.7087419811,0.0,1.0
2012-09-04,14.29,14.31,14.03,14.24,24500,8.41518271480076,8.42696043728473,8.26207232250907,8.38573840859082,41603.9689054202,0.0,1.0
2012-09-05,14.4,14.49,14.07,14.31,12900,8.47996018846263,8.53295993964052,8.28562776747702,8.42696043728473,21905.7632195886,0.0,1.0
2012-09-06,14.6,14.64,14.4,14.4,23700,8.59773741330238,8.62129285827034,8.47996018846263,8.47996018846263,40245.4719615697,0.0,1.0
2012-09-07,14.44,14.93,14.28,14.65,23600,8.50351563343058,8.79206983428798,8.40929385355877,8.62718171951232,40075.6598435884,0.0,1.0
2012-09-10,14.53,14.83,14.45,14.82,82600,8.55651538460847,8.73318122186811,8.50940449467256,8.72729236062612,140264.809452559,0.0,1.0
2012-09-11,14.36,14.77,14.261,14.55,89200,8.45640474349467,8.69784805441618,8.39810501719899,8.56829310709244,151472.409239326,0.0,1.0
2012-09-12,14.37,14.57,14.2,14.41,20500,8.46229360473666,8.58007082957642,8.36218296362287,8.48584904970461,34811.4841861679,0.0,1.0
2012-09-13,14.37,14.59,14.07,14.35,31500,8.46229360473666,8.59184855206039,8.28562776747702,8.45051588225268,53490.8171641116,0.0,1.0
2012-09-14,14.52,14.555,14.38,14.46,33800,8.55062652336648,8.57123753771344,8.46818246597865,8.51529335591455,57396.4958776817,0.0,1.0
2012-09-17,14.47,14.62,14.37,14.51,15100,8.52118221715654,8.60951513578636,8.46229360473666,8.54473766212449,25641.6298151773,0.0,1.0
2012-09-18,14.48,14.5392,14.45,14.5,14700,8.52707107839853,8.5619331369511,8.50940449467256,8.5388488008825,24962.3813432521,0.0,1.0
2012-09-19,14.48,14.56,14.26,14.26,8600,8.52707107839853,8.57418196833443,8.39751613107479,8.39751613107479,14603.8421463924,0.0,1.0
2012-09-20,14.2,14.46,14.08,14.46,8400,8.36218296362287,8.51529335591455,8.29151662871901,8.51529335591455,14264.2179104298,0.0,1.0
2012-09-21,14.14,14.44,14.11,14.41,46700,8.32684979617094,8.50351563343058,8.30918321244497,8.48584904970461,79302.2590972703,0.0,1.0
2012-09-24,14.24,14.25,13.99,14.12,25700,8.38573840859082,8.3916272698328,8.23851687754112,8.31507207368696,43641.7143211958,0.0,1.0
2012-09-25,14.14,14.32,14.02,14.27,20300,8.32684979617094,8.43284929852672,8.25618346126708,8.40340499231678,34471.8599502053,0.0,1.0
2012-09-26,14.04,14.15,13.92,14.1,14500,8.26796118375106,8.33273865741293,8.1972948488472,8.30329435120299,24622.7571072895,0.0,1.0
2012-09-27,14.09,14.15,14.06,14.1,9000,8.297405489961,8.33273865741293,8.27973890623504,8.30329435120299,15283.0906183176,0.0,1.0
2012-09-28,14.04,14.22,13.88,14.01,9700,8.26796118375106,8.37396068610684,8.17373940387925,8.25029460002509,16471.7754441868,0.0,1.0
2012-10-01,13.78,14.1,13.57,14.1,5900,8.11485079145937,8.30329435120299,7.99118470537763,8.30329435120299,10018.9149608971,0.0,1.0
2012-10-02,13.89,14.0,13.6,13.88,9000,8.17962826512124,8.24440573878311,8.00885128910359,8.17373940387925,15283.0906183176,0.0,1.0
2012-10-03,13.99,14.06,13.71,13.95,122000,8.23851687754112,8.27973890623504,8.07362876276546,8.21496143257317,207170.783937194,0.0,1.0
2012-10-04,13.99,14.01,13.87,13.99,51100,8.23851687754112,8.25029460002509,8.16785054263726,8.23851687754112,86773.9922884478,0.0,1.0
2012-10-05,13.96,14.0,13.71,13.98,24500,8.22085029381516,8.24440573878311,8.07362876276546,8.23262801629913,41603.9689054202,0.0,1.0
2012-10-08,13.83,14.0,13.77,13.96,14000,8.14429509766931,8.24440573878311,8.10896193021738,8.22085029381516,23773.696517383,0.0,1.0
2012-10-09,13.75,13.9,13.66,13.89,13100,8.09718420773341,8.18551712636323,8.04418445655552,8.17962826512124,22245.3874555512,0.0,1.0
2012-10-10,13.885,13.99,13.69,13.85,8100,8.17668383450025,8.23851687754112,8.06185104028148,8.15607282015329,13754.7815564858,0.0,1.0
2012-10-11,13.8,14.0,13.72,13.95,14100,8.12662851394335,8.24440573878311,8.07951762400745,8.21496143257317,23943.5086353643,0.0,1.0
2012-10-12,13.7,13.94,13.52,13.76,19600,8.06773990152347,8.20907257133118,7.96174039916769,8.1030730689754,33283.1751243361,0.0,1.0
2012-10-15,13.85,13.89,13.77,13.77,9800,8.15607282015329,8.17962826512124,8.10896193021738,8.10896193021738,16641.5875621681,0.0,1.0
2012-10-16,13.69,13.9299,13.54,13.54,49800,8.06185104028148,8.20312482147677,7.97351812165166,7.97351812165166,84566.4347546908,0.0,1.0
2012-10-17,13.62,13.75,13.51,13.66,8100,8.02062901158757,8.09718420773341,7.9558515379257,8.04418445655552,13754.7815564858,0.0,1.0
2012-10-18,12.91,13.62,12.91,13.61,15000,7.60251986340642,8.02062901158757,7.60251986340642,8.01474015034558,25471.817697196,0.0,1.0
2012-10-19,12.95,13.05,12.75,12.89,34100,7.62607530837437,7.68496392079425,7.50829808353462,7.59074214092245,57905.9322316257,0.0,1.0
2012-10-22,13.0,13.08,12.8,12.8,3700,7.65551961458431,7.70263050452022,7.53774238974456,7.53774238974456,6283.04836530836,0.0,1.0
2012-10-23,12.77,13.0,12.77,12.94,14300,7.52007580601859,7.65551961458431,7.52007580601859,7.62018644713239,24283.1328713269,0.0,1.0
2012-10-24,13.33,13.46,12.82,12.85,11600,7.84985203556992,7.92640723171576,7.54952011222853,7.56718669595449,19698.2056858316,0.0,1.0
2012-10-25,13.26,13.57,13.01,13.48,15700,7.808630006876,7.99118470537763,7.6614084758263,7.93818495419973,26660.5025230652,0.0,1.0
2012-10-26,13.4,14.0,13.39,13.71,11100,7.89107406426383,8.24440573878311,7.88518520302184,8.07362876276546,18849.1450959251,0.0,1.0
2012-10-31,12.96,13.42,12.77,13.25,26000,7.70410271983071,7.97755081019508,7.59115676946282,7.87649390723433,43737.7345881759,0.1225,1.0
2012-11-01,12.93,13.11,12.71,13.01,34100,7.68626914871999,7.79327057538431,7.55548962724139,7.73382533834858,57363.7211329538,0.0,1.0
2012-11-02,12.71,13.15,12.57,13.02,71300,7.55548962724139,7.8170486701986,7.47226629539136,7.73976986205215,119942.326005267,0.0,1.0
2012-11-05,12.77,12.89,12.51,12.67,20300,7.59115676946282,7.6624910539057,7.43659915316992,7.53171153242709,34149.0773899989,0.0,1.0
2012-11-06,12.81,13.0,12.59,12.84,28500,7.61493486427712,7.72788081464501,7.48415534279851,7.63276843538784,47943.2859908851,0.0,1.0
2012-11-07,12.25,12.67,12.25,12.67,14600,7.28204153687703,7.53171153242709,7.28204153687703,7.53171153242709,24560.4201918218,0.0,1.0
2012-11-08,12.93,13.99,12.44,12.44,26200,7.68626914871999,8.31638866129874,7.39498748724491,7.39498748724491,44074.1787003927,0.0,1.0
2012-11-09,13.25,13.28,12.79,13.04,72600,7.87649390723433,7.89432747834505,7.60304581686997,7.7516589094593,122129.212734676,0.0,1.0
2012-11-12,12.91,13.44,12.9,13.44,26600,7.67438010131285,7.98943985760222,7.66843557760928,7.98943985760222,44747.0669248261,0.0,1.0
2012-11-13,12.84,13.0,12.7,12.7,7400,7.63276843538784,7.72788081464501,7.54954510353781,7.54954510353781,12448.4321520193,0.0,1.0
2012-11-14,12.75,12.96,12.71,12.9,18700,7.57926772205568,7.70410271983071,7.55548962724139,7.66843557760928,31457.524492265,0.0,1.0
2012-11-15,13.23,13.36,12.71,12.71,19000,7.86460485982719,7.94188366797364,7.55548962724139,7.55548962724139,31962.1906605901,0.0,1.0
2012-11-16,13.2,13.4,12.91,13.15,33400,7.84677128871647,7.96566176278793,7.67438010131285,7.8170486701986,56186.1667401952,0.0,1.0
2012-11-19,13.61,13.64,13.25,13.25,9400,8.09049676056296,8.10833033167368,7.87649390723433,7.87649390723433,15812.8732741867,0.0,1.0
2012-11-20,13.08,13.52,12.87,13.52,38800,7.77543700427359,8.03699604723081,7.65060200649856,8.03699604723081,65270.1577700472,0.0,1.0
2012-11-21,13.35,13.37,12.94,12.94,3500,7.93593914427006,7.94782819167721,7.69221367242357,7.69221367242357,5887.77196379291,0.0,1.0
2012-11-23,13.57,13.57,13.09,13.39,21900,8.06671866574867,8.06671866574867,7.78138152797716,7.95971723908436,36840.6302877328,0.0,1.0
2012-11-26,13.8,13.8,13.23,13.23,22500,8.20344271093085,8.20344271093085,7.86460485982719,7.86460485982719,37849.962624383,0.0,1.0
2012-11-27,13.77,13.84,13.7,13.8,31600,8.18560913982013,8.22722080574514,8.14399747389512,8.20344271093085,53158.1697302446,0.0,1.0
2012-11-28,13.56,13.62,13.27,13.51,18600,8.0607741420451,8.09644128426654,7.88838295464148,8.03105152352723,31289.3024361566,0.0,1.0
2012-11-29,13.78,13.85,13.49,13.6,12500,8.19155366352371,8.23316532944872,8.01916247612009,8.08455223685939,21027.7570135461,0.0,1.0
2012-11-30,13.83,13.93,13.39,13.84,25900,8.22127628204157,8.2807215190773,7.95971723908436,8.22722080574514,43569.5125320676,0.0,1.0
2012-12-03,13.85,13.9,13.69,13.8,21000,8.23316532944872,8.26288794796658,8.13805295019155,8.20344271093085,35326.6317827575,0.0,1.0
2012-12-04,13.88,13.9,13.75,13.79,12500,8.25099890055944,8.26288794796658,8.17372009241299,8.19749818722728,21027.7570135461,0.0,1.0
2012-12-05,14.04,14.18,13.75,13.91,19400,8.34611127981661,8.42933461166663,8.17372009241299,8.26883247167016,32635.0788850236,0.0,1.0
2012-12-06,14.05,14.3,13.97,14.01,15600,8.35205580352018,8.50066889610951,8.3044996138916,8.32827770870589,26242.6407529056,0.0,1.0
2012-12-07,14.21,14.69,14.03,14.03,20800,8.44716818277735,8.73250532054886,8.34016675611303,8.34016675611303,34990.1876705407,0.0,1.0
2012-12-10,13.95,14.25,13.69,14.02,22500,8.29261056648445,8.47094627759164,8.13805295019155,8.33422223240946,37849.962624383,0.0,1.0
2012-12-11,14.13,14.16,13.45,14.06,42100,8.39961199314877,8.41744556425948,7.99538438130579,8.35800032722375,70821.4856216233,0.0,1.0
2012-12-12,13.53,14.14,13.46,14.03,10800,8.04294057093438,8.40555651685234,8.00132890500937,8.34016675611303,18167.9820597038,0.0,1.0
2012-12-13,13.47,13.576,13.39,13.57,2700,8.00727342871294,8.07028537997082,7.95971723908436,8.06671866574867,4541.99551492596,0.0,1.0
2012-12-14,13.7,13.74,13.38,13.38,12000,8.14399747389512,8.16777556870941,7.95377271538078,7.95377271538078,20186.6467330043,0.0,1.0
2012-12-17,13.73,13.79,13.54,13.7,7900,8.16183104500584,8.19749818722728,8.04888509463795,8.14399747389512,13289.5424325611,0.0,1.0
2012-12-18,14.34,14.49,13.4,13.79,30000,8.5244469909238,8.61361484647739,7.96566176278793,8.19749818722728,50466.6168325107,0.0,1.0
2012-12-19,14.25,14.39,13.88,14.39,23400,8.47094627759164,8.55416960944167,8.25099890055944,8.55416960944167,39363.9611293583,0.0,1.0
2012-12-20,14.48,14.69,13.92,14.21,15300,8.60767032277382,8.73250532054886,8.27477699537373,8.44716818277735,25737.9745845805,0.0,1.0
2012-12-21,14.22,14.63,13.92,14.51,68400,8.45311270648092,8.69683817832742,8.27477699537373,8.62550389388454,115063.886378124,0.0,1.0
2012-12-24,14.23,14.55,13.88,14.18,16500,8.4590572301845,8.64928198869883,8.25099890055944,8.42933461166663,27756.6392578809,0.0,1.0
2012-12-26,13.9,14.45,13.87,14.45,7300,8.26288794796658,8.5898367516631,8.24505437685586,8.5898367516631,12280.2100959109,0.0,1.0
2012-12-27,13.87,14.5,13.54,14.45,14400,8.24505437685586,8.61955937018097,8.04888509463795,8.5898367516631,24223.9760796051,0.0,1.0
2012-12-28,13.7,14.19,13.58,13.83,29700,8.14399747389512,8.4352791353702,8.07266318945224,8.22127628204157,49961.9506641856,0.0,1.0
2012-12-31,14.04,14.2,13.62,13.72,24500,8.34611127981661,8.44122365907378,8.09644128426654,8.15588652130227,41214.4037465504,0.0,1.0
2013-01-02,14.07,14.472,13.97,14.27,38500,8.36394485092733,8.60291470381096,8.3044996138916,8.48283532499879,64765.491601722,0.0,1.0
2013-01-03,13.78,14.18,13.7,14.18,32400,8.19155366352371,8.42933461166663,8.14399747389512,8.42933461166663,54503.9461791115,0.0,1.0
2013-01-04,14.11,14.13,13.7316,13.89,22800,8.38772294574162,8.39961199314877,8.16278216879841,8.25694342426301,38354.6287927081,0.0,1.0
2013-01-07,13.84,14.03,13.81,14.03,6600,8.22722080574514,8.34016675611303,8.20938723463443,8.34016675611303,11102.6557031524,0.0,1.0
2013-01-08,13.72,13.86,13.67,13.79,14900,8.15588652130227,8.23910985315229,8.1261639027844,8.19749818722728,25065.086360147,0.0,1.0
2013-01-09,13.78,13.81,13.68,13.71,4600,8.19155366352371,8.20938723463443,8.13210842648797,8.1499419975987,7738.21458098497,0.0,1.0
2013-01-10,13.77,13.87,13.69,13.77,6500,8.18560913982013,8.24505437685586,8.13805295019155,8.18560913982013,10934.433647044,0.0,1.0
2013-01-11,13.88,13.96,13.75,13.8,5400,8.25099890055944,8.29855509018802,8.17372009241299,8.20344271093085,9083.99102985192,0.0,1.0
2013-01-14,14.1,14.15,13.81,13.89,6500,8.38177842203804,8.41150104055591,8.20938723463443,8.25694342426301,10934.433647044,0.0,1.0
2013-01-15,13.81,14.0,13.76,14.0,10000,8.20938723463443,8.32233318500231,8.17966461611656,8.32233318500231,16822.2056108369,0.0,1.0
2013-01-16,13.85,14.02,13.74,13.74,6200,8.23316532944872,8.33422223240946,8.16777556870941,8.16777556870941,10429.7674787189,0.0,1.0
2013-01-17,13.72,13.92,13.63,13.92,12100,8.15588652130227,8.27477699537373,8.10238580797011,8.27477699537373,20354.8687891126,0.0,1.0
2013-01-18,13.24,13.65,12.93,13.65,75500,7.87054938353076,8.11427485537726,7.68626914871999,8.11427485537726,127007.652361819,0.0,1.0
2013-01-22,13.18,13.32,13.03,13.3,29800,7.83488224130932,7.91810557315934,7.74571438575572,7.9062165257522,50130.172720294,0.0,1.0
2013-01-23,13.31,13.435,13.08,13.17,17800,7.91216104945577,7.98646759575043,7.77543700427359,7.82893771760575,29943.5259872897,0.0,1.0
2013-01-24,13.18,13.36,13.14,13.36,9300,7.83488224130932,7.94188366797364,7.81110414649503,7.94188366797364,15644.6512180783,0.0,1.0
2013-01-25,13.3,13.445,13.06,13.18,14900,7.9062165257522,7.99241211945401,7.76354795686644,7.83488224130932,25065.086360147,0.0,1.0
2013-01-28,13.49,13.51,13.15,13.22,21100,8.01916247612009,8.03105152352723,7.8170486701986,7.85866033612361,35494.8538388658,0.0,1.0
2013-01-29,13.81,13.87,13.36,13.44,12100,8.20938723463443,8.24505437685586,7.94188366797364,7.98943985760222,20354.8687891126,0.0,1.0
2013-01-30,13.2,13.72,13.2,13.72,15800,7.91959170408524,8.23157561970072,7.91959170408524,8.23157561970072,26334.6909528703,0.1225,1.0
2013-01-31,13.15,13.21,12.9375,13.2,20500,7.88959325066067,7.92559139477015,7.76209982360627,7.91959170408524,34168.4281350532,0.0,1.0
2013-02-01,13.77,13.84,13.11,13.15,14400,8.26157407312528,8.30357190791967,7.86559448792102,7.88959325066067,24001.2373241349,0.0,1.0
2013-02-04,13.8,14.1,13.75,13.75,61700,8.27957314518002,8.45956386572741,8.24957469175546,8.24957469175546,102838.63492355,0.0,1.0
2013-02-05,14.13,14.179,13.82,13.91,40300,8.47756293778215,8.50696142213823,8.29157252654985,8.34556974271407,67170.1294557388,0.0,1.0
2013-02-06,14.22,14.27,14.05,14.05,8800,8.53156015394637,8.56155860737094,8.42956541230285,8.42956541230285,14667.4228091936,0.0,1.0
2013-02-07,14.01,14.14,13.9,13.99,37000,8.4055666495632,8.48356262846707,8.33957005202915,8.39356726819337,61669.8459022911,0.0,1.0
2013-02-08,14.07,14.23,13.99,14.01,73100,8.44156479367267,8.53755984463128,8.39356726819337,8.4055666495632,121839.614471824,0.0,1.0
2013-02-11,14.02,14.16,13.97,14.08,17300,8.41156634024811,8.49556200983689,8.38156788682354,8.44756448435759,28834.819840801,0.0,1.0
2013-02-12,13.98,14.15,13.81,13.81,11900,8.38756757750846,8.48956231915198,8.28557283586493,8.28557283586493,19834.3558442504,0.0,1.0
2013-02-13,14.04,14.17,13.86,13.95,34400,8.42356572161794,8.5015617005218,8.3155712892895,8.36956850545372,57336.2891632112,0.0,1.0
2013-02-14,13.99,14.14,13.91,14.126,25300,8.39356726819337,8.48356262846707,8.34556974271407,8.47516306150819,42168.8405764315,0.0,1.0
2013-02-15,14.63,14.69,13.99,14.1,31400,8.77754747202781,8.81354561613728,8.39356726819337,8.45956386572741,52336.0313873498,0.0,1.0
2013-02-19,14.15,14.62,13.95,14.62,57200,8.48956231915198,8.77154778134289,8.36956850545372,8.77154778134289,95338.2482597582,0.0,1.0
2013-02-20,13.72,14.52,13.61,14.12,73100,8.23157561970072,8.71155087449376,8.16557902216667,8.47156324709724,121839.614471824,0.0,1.0
2013-02-21,14.32,14.34,13.55,13.82,17500,8.5915570607955,8.60355644216533,8.1295808780572,8.29157252654985,29168.1703591918,0.0,1.0
2013-02-22,14.63,14.66,14.44,14.44,7600,8.77754747202781,8.79554654408254,8.66355334901446,8.66355334901446,12667.319698849,0.0,1.0
2013-02-25,13.92,14.66,13.87,14.66,15400,8.35156943339898,8.79554654408254,8.32157097997441,8.79554654408254,25667.9899160887,0.0,1.0
2013-02-26,14.1,14.235,13.95,13.96,15400,8.45956386572741,8.54055968997374,8.36956850545372,8.37556819613863,25667.9899160888,0.0,1.0
2013-02-27,14.07,14.36,13.9,14.07,26600,8.44156479367267,8.61555582353515,8.33957005202915,8.44156479367267,44335.6189459715,0.0,1.0
2013-02-28,14.42,14.45,14.06,14.43,15500,8.65155396764463,8.66955303969937,8.43556510298776,8.65755365832954,25834.6651752841,0.0,1.0
2013-03-01,14.32,14.38,14.03,14.24,8500,8.5915570607955,8.62755520490498,8.41756603093302,8.5435595353162,14167.3970316074,0.0,1.0
2013-03-04,14.16,14.35,13.98,14.3,13500,8.49556200983689,8.60955613285024,8.38756757750846,8.57955767942567,22501.1599913765,0.0,1.0
2013-03-05,14.19,14.33,13.99,14.2,29000,8.51356108189163,8.59755675148041,8.39356726819337,8.51956077257654,48335.8251666606,0.0,1.0
2013-03-06,14.33,14.3799,13.98,14.27,6500,8.59755675148041,8.62749520799813,8.38756757750846,8.56155860737094,10833.8918476998,0.0,1.0
2013-03-07,14.38,14.38,14.2,14.2,12100,8.62755520490498,8.62755520490498,8.51956077257654,8.51956077257654,20167.7063626412,0.0,1.0
2013-03-08,14.08,14.5,14.0322,14.5,10900,8.44756448435759,8.69955149312394,8.4188859628837,8.69955149312394,18167.6032522966,0.0,1.0
2013-03-11,14.05,14.286,13.92,14.01,11400,8.42956541230285,8.5711581124668,8.35156943339898,8.4055666495632,19000.9795482735,0.0,1.0
2013-03-12,14.05,14.09,13.98,14.05,4100,8.42956541230285,8.4535641750425,8.38756757750846,8.42956541230285,6833.68562701064,0.0,1.0
2013-03-13,14.19,14.29,14.02,14.02,64400,8.51356108189163,8.57355798874076,8.41156634024811,8.41156634024811,107338.866921826,0.0,1.0
2013-03-14,14.48,14.49,14.1799,14.1999,23100,8.68755211175411,8.69355180243902,8.50750139429987,8.51950077566969,38501.9848741331,0.0,1.0
2013-03-15,14.36,14.75,14.36,14.47,96800,8.61555582353515,8.84954376024676,8.61555582353515,8.6815524210692,161341.650901129,0.0,1.0
2013-03-18,14.55,14.68,14.31,14.31,20300,8.7295499465485,8.80754592545237,8.58555737011059,8.58555737011059,33835.0776166624,0.0,1.0
2013-03-19,14.66,14.75,14.52,14.5999,11200,8.79554654408254,8.84954376024676,8.71155087449376,8.75948840306622,18667.6290298827,0.0,1.0
2013-03-20,16.24,16.52,14.85,14.85,188000,9.74349767229881,9.91148901147637,8.90954066709589,8.90954066709589,313349.487287317,0.0,1.0
2013-03-21,15.45,16.0,15.42,15.99,66600,9.26952210819068,9.59950509586089,9.25152303613594,9.59350540517598,111005.722624124,0.0,1.0
2013-03-22,15.67,15.75,15.16,15.45,43200,9.40151530325876,9.44951282873807,9.0955310783282,9.26952210819068,72003.7119724048,0.0,1.0
2013-03-25,15.14,15.74,15.06,15.67,17100,9.08353169695837,9.44351313805316,9.03553417147907,9.40151530325876,28501.4693224102,0.0,1.0
2013-03-26,15.61,15.62,15.15,15.19,24000,9.36551715914928,9.3715168498342,9.08953138764329,9.11353015038294,40002.0622068916,0.0,1.0
2013-03-27,15.82,16.0,15.39,15.39,19800,9.49151066353246,9.59950509586089,9.2335239640812,9.2335239640812,33001.7013206855,0.0,1.0
2013-03-28,15.27,15.94,15.2,15.85,36000,9.16152767586224,9.56350695175142,9.11952984106785,9.5095097355872,60003.0933103373,0.0,1.0
2013-04-01,15.05,15.22,14.66,15.21,26000,9.02953448079415,9.13152922243768,8.79554654408254,9.12552953175276,43335.5673907992,0.0,1.0
2013-04-02,14.74,15.08,14.69,15.08,11300,8.84354406956185,9.04753355284889,8.81354561613728,9.04753355284889,18834.3042890781,0.0,1.0
2013-04-03,14.78,15.11,14.71,14.81,25600,8.8675428323015,9.06553262490363,8.82554499750711,8.88554190435624,42668.8663540177,0.0,1.0
2013-04-04,14.72,14.9525,14.58,14.65,42200,8.83154468819202,8.97103749661625,8.74754901860324,8.78954685339763,70336.959380451,0.0,1.0
2013-04-05,15.12,15.25,14.5,14.5,31900,9.07153231558855,9.14952829449241,8.69955149312394,8.69955149312394,53169.4076833267,0.0,1.0
2013-04-08,14.99,15.27,14.88,15.21,18000,8.99353633668468,9.16152767586224,8.92753973915063,9.12552953175276,30001.5466551687,0.0,1.0
2013-04-09,14.75,15.0,14.55,14.93,16000,8.84954376024676,8.99953602736959,8.7295499465485,8.9575381925752,26668.041471261,0.0,1.0
2013-04-10,15.06,15.15,14.78,14.78,16500,9.03553417147907,9.08953138764329,8.8675428323015,8.8675428323015,27501.4177672379,0.0,1.0
2013-04-11,15.12,15.23,14.84,15.0,5600,9.07153231558855,9.13752891312259,8.90354097641098,8.99953602736959,9333.81451494136,0.0,1.0
2013-04-12,15.16,15.32,15.04,15.16,16300,9.0955310783282,9.19152612928681,9.02353479010924,9.0955310783282,27168.0672488472,0.0,1.0
2013-04-15,15.12,15.3,15.04,15.11,38200,9.07153231558855,9.17952674791698,9.02353479010924,9.06553262490363,63669.9490126357,0.0,1.0
2013-04-16,15.42,15.59,15.21,15.28,15700,9.25152303613594,9.35351777777946,9.12552953175276,9.16752736654715,26168.0156936749,0.0,1.0
2013-04-17,15.26,15.5,15.21,15.35,23300,9.15552798517733,9.29952056161524,9.12552953175276,9.20952520134155,38835.3353925239,0.0,1.0
2013-04-18,15.36,15.5,15.2,15.25,28200,9.21552489202646,9.29952056161524,9.11952984106785,9.14952829449241,47002.4230930976,0.0,1.0
2013-04-19,15.32,15.36,15.17,15.36,12200,9.19152612928681,9.21552489202646,9.10153076901311,9.21552489202646,20334.3816218365,0.0,1.0
2013-04-22,15.1,15.45,14.76,15.27,42000,9.05953293421872,9.26952210819068,8.85554345093168,9.16152767586224,70003.6088620602,0.0,1.0
2013-04-23,15.23,15.25,15.0,15.23,16300,9.13752891312259,9.14952829449241,8.99953602736959,9.13752891312259,27168.0672488472,0.0,1.0
2013-04-24,15.22,15.36,15.11,15.23,19000,9.13152922243768,9.21552489202646,9.06553262490363,9.13752891312259,31668.2992471225,0.0,1.0
2013-04-25,15.13,15.25,15.04,15.18,10200,9.07753200627346,9.14952829449241,9.02353479010924,9.10753045969802,17000.8764379289,0.0,1.0
2013-04-26,14.92,15.15,14.91,15.15,12400,8.95153850189028,9.08953138764329,8.94553881120537,9.08953138764329,20667.7321402273,0.0,1.0
2013-04-29,14.73,14.88,14.69,14.88,11000,8.91404043510958,9.00481477762597,8.88983394377187,9.00481477762597,18176.9424515751,0.1275,1.0
2013-04-30,14.64,14.84,14.57,14.79,17500,8.85957582959974,8.98060828628826,8.81721446975876,8.95035017211613,28917.8629911422,0.0,1.0
2013-05-01,14.09,14.625,14.08,14.625,35400,8.52673657370631,8.8504983953481,8.52068495087188,8.8504983953481,58496.7057077961,0.0,1.0
2013-05-02,14.15,14.29,13.98,14.19,41900,8.56304631071287,8.64776903039483,8.46016872252762,8.58725280205057,69237.6262473632,0.0,1.0
2013-05-03,14.35,14.466,14.2,14.2,16600,8.68407876740139,8.75427759228073,8.593304424885,8.593304424885,27430.6586087406,0.0,1.0
2013-05-06,14.34,14.4,14.21,14.31,5400,8.67802714456696,8.71433688157352,8.59935604771942,8.65987227606368,8923.22629440958,0.0,1.0
2013-05-07,14.5,14.58,14.23,14.32,31800,8.77485310991778,8.82326609259319,8.61145929338828,8.66592389889811,52547.8881781897,0.0,1.0
2013-05-08,14.46,14.6575,14.38,14.54,9100,8.75064661858007,8.87016616955999,8.70223363590467,8.79905960125548,15037.2887553939,0.0,1.0
2013-05-09,14.49,14.565,14.35,14.405,73500,8.76880148708335,8.81418865834155,8.68407876740139,8.71736269299073,121455.024562797,0.0,1.0
2013-05-10,14.52,14.55,14.29,14.5,68800,8.78695635558663,8.80511122408991,8.64776903039483,8.77485310991778,113688.512788033,0.0,1.0
2013-05-13,14.62,14.63,14.5,14.5,2300,8.84747258393089,8.85352420676532,8.77485310991778,8.77485310991778,3800.63342169297,0.0,1.0
2013-05-14,14.7,14.7,14.49,14.52,11300,8.8958855666063,8.8958855666063,8.76880148708335,8.78695635558663,18672.6772457089,0.0,1.0
2013-05-15,14.69,14.86,14.5,14.62,25900,8.88983394377187,8.99271153195712,8.77485310991778,8.84747258393089,42798.4372268904,0.0,1.0
2013-05-16,14.64,14.75,14.57,14.7,7200,8.85957582959974,8.92614368077843,8.81721446975876,8.8958855666063,11897.6350592128,0.0,1.0
2013-05-17,14.65,14.71,14.36,14.5,38300,8.86562745243417,8.90193718944073,8.69013039023581,8.77485310991778,63288.8087177568,0.0,1.0
2013-05-20,14.64,14.73,14.5132,14.66,9300,8.85957582959974,8.91404043510958,8.78284125205922,8.8716790752686,15367.7786181498,0.0,1.0
2013-05-21,14.64,14.74,14.5,14.67,12900,8.85957582959974,8.920092057944,8.77485310991778,8.87773069810302,21316.5961477562,0.0,1.0
2013-05-22,14.65,14.66,14.55,14.62,18100,8.86562745243417,8.8716790752686,8.80511122408991,8.84747258393089,29909.3325794099,0.0,1.0
2013-05-23,14.92,14.92,14.55,14.55,7500,9.02902126896367,9.02902126896367,8.80511122408991,8.80511122408991,12393.3698533466,0.0,1.0
2013-05-24,14.8,14.91,14.75,14.83,8800,8.95640179495056,9.02296964612925,8.92614368077843,8.97455666345384,14541.5539612601,0.0,1.0
2013-05-28,15.0,15.0,14.93,14.99,40900,9.07743425163908,9.07743425163908,9.0350728917981,9.07138262880465,67585.1769335837,0.0,1.0
2013-05-29,14.95,14.99,14.79,14.97,2500,9.04717613746695,9.07138262880465,8.95035017211613,9.0592793831358,4131.12328444888,0.0,1.0
2013-05-30,15.06,15.06,14.97,15.0,13400,9.11374398864564,9.11374398864564,9.0592793831358,9.07743425163908,22142.820804646,0.0,1.0
2013-05-31,14.8,15.0,14.8,14.94,25700,8.95640179495056,9.07743425163908,8.95640179495056,9.04112451463252,42467.9473641345,0.0,1.0
2013-06-03,14.9,15.0,14.776,14.79,30000,9.01691802329482,9.07743425163908,8.94187790014794,8.95035017211613,49573.4794133866,0.0,1.0
2013-06-04,14.93,15.03,14.85,14.96,10900,9.0350728917981,9.09558912014236,8.98665990912269,9.05322776030138,18011.6975201971,0.0,1.0
2013-06-05,14.84,14.93,14.73,14.73,10100,8.98060828628826,9.0350728917981,8.91404043510958,8.91404043510958,16689.7380691735,0.0,1.0
2013-06-06,14.78,15.0,14.59,15.0,16900,8.94429854928171,9.07743425163908,8.82931771542761,9.07743425163908,27926.3934028744,0.0,1.0
2013-06-07,14.7,14.91,14.5,14.91,20300,8.8958855666063,9.02296964612925,8.77485310991778,9.02296964612925,33544.7210697249,0.0,1.0
2013-06-10,14.64,14.7,14.5,14.7,8700,8.85957582959974,8.8958855666063,8.77485310991778,8.8958855666063,14376.3090298821,0.0,1.0
2013-06-11,14.75,14.8,14.57,14.57,12100,8.92614368077843,8.95640179495056,8.81721446975876,8.81721446975876,19994.6366967326,0.0,1.0
2013-06-12,14.6,14.82,14.54,14.82,12500,8.83536933826204,8.96850504061941,8.79905960125548,8.96850504061941,20655.6164222444,0.0,1.0
2013-06-13,14.66,14.74,14.5,14.58,12400,8.8716790752686,8.920092057944,8.77485310991778,8.82326609259319,20490.3714908664,0.0,1.0
2013-06-14,14.33,14.6,14.31,14.6,14500,8.67197552173254,8.83536933826204,8.65987227606368,8.83536933826204,23960.5150498035,0.0,1.0
2013-06-17,14.23,14.558,14.1,14.4,14100,8.61145929338828,8.80995252235745,8.53278819654074,8.71433688157352,23299.5353242917,0.0,1.0
2013-06-18,14.07,14.5453,14.01,14.21,54900,8.51463332803746,8.80226696135773,8.4783235910309,8.59935604771942,90719.4673264974,0.0,1.0
2013-06-19,14.0,14.35,14.0,14.35,101300,8.47227196819648,8.68407876740139,8.47227196819648,8.68407876740139,167393.115485869,0.0,1.0
2013-06-20,13.9,14.1625,13.9,13.96,61600,8.41175573985221,8.5706108392559,8.41175573985221,8.44806547685877,101790.87772882,0.0,1.0
2013-06-21,13.97,14.06,13.9,13.98,39200,8.4541170996932,8.50858170520303,8.41175573985221,8.46016872252762,64776.0131001584,0.0,1.0
2013-06-24,13.91,14.0,13.9,13.9,54900,8.41780736268664,8.47227196819648,8.41175573985221,8.41175573985221,90719.4673264974,0.0,1.0
2013-06-25,14.0,14.12,13.91,13.98,6456,8.47227196819648,8.54489144220959,8.41780736268664,8.46016872252762,10668.2127697608,0.0,1.0
2013-06-26,13.95,14.05,13.95,14.05,4285,8.44201385402435,8.50253008236861,8.44201385402435,8.50253008236861,7080.74530954538,0.0,1.0
2013-06-27,14.27,14.52,14.04,14.04,25800,8.63566578472598,8.78695635558663,8.49647845953418,8.49647845953418,42633.1922955124,0.0,1.0
2013-06-28,13.97,14.47,13.95,14.28,113100,8.4541170996932,8.7566982414145,8.44201385402435,8.6417174075604,186892.017388467,0.0,1.0
2013-07-01,14.2,14.34,14.0,14.0,9800,8.593304424885,8.67802714456696,8.47227196819648,8.47227196819648,16194.0032750396,0.0,1.0
2013-07-02,14.26,14.35,14.04,14.09,5800,8.62961416189155,8.68407876740139,8.49647845953418,8.52673657370631,9584.2060199214,0.0,1.0
2013-07-03,14.21,14.36,14.17,14.36,8100,8.59935604771942,8.69013039023581,8.57514955638172,8.69013039023581,13384.8394416144,0.0,1.0
2013-07-05,14.51,14.52,14.21,14.3,31100,8.7809047327522,8.78695635558663,8.59935604771942,8.65382065322926,51391.1736585441,0.0,1.0
2013-07-08,14.35,14.51,14.33,14.5,12100,8.68407876740139,8.7809047327522,8.67197552173254,8.77485310991778,19994.6366967326,0.0,1.0
2013-07-09,14.71,14.9,14.37,14.37,14300,8.90193718944073,9.01691802329482,8.69618201307024,8.69618201307024,23630.0251870476,0.0,1.0
2013-07-10,14.59,14.88,14.46,14.63,6500,8.82931771542761,9.00481477762597,8.75064661858007,8.85352420676532,10740.9205395671,0.0,1.0
2013-07-11,14.55,14.75,14.52,14.64,10400,8.80511122408991,8.92614368077843,8.78695635558663,8.85957582959974,17185.4728633073,0.0,1.0
2013-07-12,14.28,14.52,14.13,14.52,13700,8.6417174075604,8.78695635558663,8.55094306504401,8.78695635558663,22638.5555987799,0.0,1.0
2013-07-15,14.25,14.28,14.13,14.13,8400,8.62356253905713,8.6417174075604,8.55094306504401,8.55094306504401,13880.5742357482,0.0,1.0
2013-07-16,14.37,14.45,14.27,14.3,11200,8.69618201307024,8.74459499574565,8.63566578472598,8.65382065322926,18507.432314331,0.0,1.0
2013-07-17,14.31,14.4,14.23,14.39,13100,8.65987227606368,8.71433688157352,8.61145929338828,8.70828525873909,21647.0860105121,0.0,1.0
2013-07-18,14.66,14.87,14.55,14.87,27700,8.8716790752686,8.99876315479154,8.80511122408991,8.99876315479154,45772.8459916936,0.0,1.0
2013-07-19,14.72,14.75,14.54,14.54,17400,8.90798881227515,8.92614368077843,8.79905960125548,8.79905960125548,28752.6180597642,0.0,1.0
2013-07-22,14.74,14.76,14.61,14.66,11500,8.920092057944,8.93219530361286,8.84142096109646,8.8716790752686,19003.1671084649,0.0,1.0
2013-07-23,14.64,14.789,14.64,14.75,12500,8.85957582959974,8.94974500983269,8.85957582959974,8.92614368077843,20655.6164222444,0.0,1.0
2013-07-24,14.29,14.73,14.26,14.73,16000,8.64776903039483,8.91404043510958,8.62961416189155,8.91404043510958,26439.1890204728,0.0,1.0
2013-07-25,14.2,14.33,14.17,14.17,28800,8.593304424885,8.67197552173254,8.57514955638172,8.57514955638172,47590.5402368511,0.0,1.0
2013-07-26,14.16,14.43,14.1,14.13,16200,8.56909793354729,8.73249175007679,8.53278819654074,8.55094306504401,26769.6788832287,0.0,1.0
2013-07-29,13.95,14.29,13.95,14.22,25300,8.44201385402435,8.64776903039483,8.44201385402435,8.60540767055385,41806.9676386226,0.0,1.0
2013-07-30,13.82,14.069,13.82,13.97,18400,8.44050094831574,8.59257654427309,8.44050094831574,8.53211275310933,30127.1217854364,0.1275,1.0
2013-07-31,13.75,14.07,13.7,13.91,30000,8.3977487727454,8.59318728963838,8.36721150448087,8.49546803119189,49120.3072588637,0.0,1.0
2013-08-01,13.78,13.85,13.72,13.85,15400,8.41607113370411,8.45882330927446,8.37942641178668,8.45882330927446,25215.0910595501,0.0,1.0
2013-08-02,13.81,14.13,13.81,13.85,7700,8.43439349466283,8.62983201155582,8.43439349466283,8.45882330927446,12607.545529775,0.0,1.0
2013-08-05,13.85,14.2,13.75,13.84,11900,8.45882330927446,8.67258418712616,8.3977487727454,8.45271585562155,19484.388546016,0.0,1.0
2013-08-06,13.71,13.7999,13.71,13.78,9600,8.37331895813378,8.4282249664734,8.37331895813378,8.41607113370411,15718.4983228364,0.0,1.0
2013-08-07,13.81,13.93,13.78,13.78,4200,8.43439349466283,8.5076829384977,8.41607113370411,8.41607113370411,6876.84301624093,0.0,1.0
2013-08-08,13.75,13.85,13.71,13.8,7000,8.3977487727454,8.45882330927446,8.37331895813378,8.42828604100993,11461.4050270682,0.0,1.0
2013-08-09,13.75,13.787,13.75,13.78,3600,8.3977487727454,8.42034635126115,8.3977487727454,8.41607113370411,5894.43687106365,0.0,1.0
2013-08-12,13.78,13.84,13.62,13.62,4000,8.41607113370411,8.45271585562155,8.31835187525762,8.31835187525762,6549.37430118184,0.0,1.0
2013-08-13,13.75,13.85,13.69,13.71,3700,8.3977487727454,8.45882330927446,8.36110405082796,8.37331895813378,6058.1712285932,0.0,1.0
2013-08-14,13.78,13.83,13.75,13.76,2600,8.41607113370411,8.44660840196864,8.3977487727454,8.4038562263983,4257.0932957682,0.0,1.0
2013-08-15,13.8,13.84,13.75,13.75,20700,8.42828604100993,8.45271585562155,8.3977487727454,8.3977487727454,33893.012008616,0.0,1.0
2013-08-16,13.71,13.85,13.71,13.73,10800,8.37331895813378,8.45882330927446,8.37331895813378,8.38553386543959,17683.3106131909,0.0,1.0
2013-08-19,13.72,14.0,13.63,13.63,20300,8.37942641178668,8.55043511406804,8.32445932891053,8.32445932891053,33238.0745784978,0.0,1.0
2013-08-20,13.8,13.97,13.69,13.75,7800,8.42828604100993,8.53211275310933,8.36110405082796,8.3977487727454,12771.2798873046,0.0,1.0
2013-08-21,13.62,13.95,13.62,13.74,2900,8.31835187525762,8.51989784580351,8.31835187525762,8.39164131909249,4748.29636835683,0.0,1.0
2013-08-22,13.74,13.8,13.61,13.61,4500,8.39164131909249,8.42828604100993,8.31224442160472,8.31224442160472,7368.04608882957,0.0,1.0
2013-08-23,13.65,13.8,13.63,13.73,10900,8.33667423621634,8.42828604100993,8.32445932891053,8.38553386543959,17847.0449707205,0.0,1.0
2013-08-26,13.72,13.9,13.65,13.68,4300,8.37942641178668,8.48936057753899,8.33667423621634,8.35499659717506,7040.57737377047,0.0,1.0
2013-08-27,13.56,13.91,13.47,13.63,23800,8.28170715334019,8.49546803119189,8.22674007046404,8.32445932891053,38968.7770920319,0.0,1.0
2013-08-28,13.58,13.87,13.56,13.75,7000,8.293922060646,8.47103821658027,8.28170715334019,8.3977487727454,11461.4050270682,0.0,1.0
2013-08-29,13.4,13.82,13.35,13.59,38000,8.1839878948937,8.44050094831574,8.15345062662917,8.30002951429891,62219.0558612274,0.0,1.0
2013-08-30,13.48,13.65,13.39,13.39,25000,8.23284752411694,8.33667423621634,8.17788044124079,8.17788044124079,40933.5893823865,0.0,1.0
2013-09-03,13.68,13.7299,13.62,13.62,6100,8.35499659717506,8.38547279090306,8.31835187525762,8.31835187525762,9987.7958093023,0.0,1.0
2013-09-04,13.71,13.71,13.6,13.61,9700,8.37331895813378,8.37331895813378,8.30613696795181,8.31224442160472,15882.2326803659,0.0,1.0
2013-09-05,13.86,13.86,13.75,13.75,1400,8.46493076292736,8.46493076292736,8.3977487727454,8.3977487727454,2292.28100541364,0.0,1.0
2013-09-06,13.75,13.9482,13.75,13.91,4000,8.3977487727454,8.51879850414599,8.3977487727454,8.49546803119189,6549.37430118183,0.0,1.0
2013-09-09,14.19,14.24,13.64,13.89,17600,8.66647673347325,8.69701400173778,8.33056678256344,8.48325312388608,28817.2469252001,0.0,1.0
2013-09-10,14.19,14.23,14.01,14.17,8800,8.66647673347325,8.69090654808487,8.55654256772095,8.65426182616744,14408.6234626,0.0,1.0
2013-09-11,13.77,14.15,13.77,14.14,8100,8.40996368005121,8.64204691886163,8.40996368005121,8.63593946520872,13262.4829598932,0.0,1.0
2013-09-12,13.76,14.04,13.71,13.8,8900,8.4038562263983,8.57486492867966,8.37331895813378,8.42828604100993,14572.3578201296,0.0,1.0
2013-09-13,13.87,13.9,13.82,13.82,2400,8.47103821658027,8.48936057753899,8.44050094831574,8.44050094831574,3929.6245807091,0.0,1.0
2013-09-16,13.64,13.95,13.57,13.95,11700,8.33056678256344,8.51989784580351,8.28781460699309,8.51989784580351,19156.9198309569,0.0,1.0
2013-09-17,13.78,13.8,13.52,13.62,7800,8.41607113370411,8.42828604100993,8.25727733872857,8.31835187525762,12771.2798873046,0.0,1.0
2013-09-18,13.78,13.87,13.58,13.63,4000,8.41607113370411,8.47103821658027,8.293922060646,8.32445932891053,6549.37430118184,0.0,1.0
2013-09-19,13.69,13.76,13.61,13.69,6900,8.36110405082796,8.4038562263983,8.31224442160472,8.36110405082796,11297.6706695387,0.0,1.0
2013-09-20,14.06,14.06,13.68,13.68,20200,8.58707983598548,8.58707983598548,8.35499659717506,8.35499659717506,33074.3402209683,0.0,1.0
2013-09-23,14.24,14.28,13.97,14.09,301400,8.69701400173778,8.7214438163494,8.53211275310933,8.60540219694419,493495.353594051,0.0,1.0
2013-09-24,14.25,14.25,13.99,14.21,27800,8.70312145539068,8.70312145539068,8.54432766041514,8.67869164077906,45518.1513932138,0.0,1.0
2013-09-25,14.24,14.25,14.21,14.23,28700,8.69701400173778,8.70312145539068,8.67869164077906,8.69090654808487,46991.7606109797,0.0,1.0
2013-09-26,14.31,14.31,14.1017,14.25,9400,8.73976617730812,8.73976617730812,8.61254791771809,8.70312145539068,15391.0296077773,0.0,1.0
2013-09-27,14.27,14.3,13.82,14.24,10200,8.7153363626965,8.73365872365521,8.44050094831574,8.69701400173778,16700.9044680137,0.0,1.0
2013-09-30,13.99,14.19,13.88,14.19,27600,8.54432766041514,8.66647673347325,8.47714567023317,8.66647673347325,45190.6826781546,0.0,1.0
2013-10-01,14.41,14.5,14.15,14.15,19200,8.80084071383718,8.85580779671333,8.64204691886163,8.64204691886163,31436.9966456728,0.0,1.0
2013-10-02,14.36,14.5,14.2,14.4,26100,8.77030344557265,8.85580779671333,8.67258418712616,8.79473326018427,42734.6673152115,0.0,1.0
2013-10-03,14.26,14.39,14.2,14.34,21500,8.70922890904359,8.78862580653137,8.67258418712616,8.75808853826684,35202.8868688524,0.0,1.0
2013-10-04,14.3,14.45,14.22,14.22,22800,8.73365872365521,8.8252705284488,8.68479909443197,8.68479909443197,37331.4335167365,0.0,1.0
2013-10-07,15.18,15.99,14.4,15.86,123900,9.27111464511092,9.76581839099629,8.79473326018427,9.68642149350851,202866.868979107,0.0,1.0
2013-10-08,15.62,15.82,14.57,15.13,82000,9.53984260583877,9.66199167889689,8.89855997228367,9.24057737684639,134262.173174228,0.0,1.0
2013-10-09,15.85,15.98,15.47,15.69,30200,9.6803140398556,9.75971093734338,9.44823080104519,9.58259478140911,49447.7759739229,0.0,1.0
2013-10-10,16.3,16.3,15.87,15.98,78900,9.95514945423636,9.95514945423636,9.69252894716142,9.75971093734338,129186.408090812,0.0,1.0
2013-10-11,16.23,16.3,15.05,16.26,43900,9.91239727866602,9.95514945423636,9.19171774762315,9.93071963962474,71879.3829554706,0.0,1.0
2013-10-14,16.29,16.3,15.71,15.71,35200,9.94904200058346,9.95514945423636,9.59480968871492,9.59480968871492,57634.4938504001,0.0,1.0
2013-10-15,16.38,16.5,15.93,16.31,33600,10.0040090834596,10.0772985272945,9.72917366907885,9.96125690788927,55014.7441299275,0.0,1.0
2013-10-16,16.63,16.88,16.25,16.25,28600,10.1566954247823,10.3093817661049,9.92461218597184,9.92461218597184,46828.0262534499,0.0,1.0
2013-10-17,16.55,16.73,16.3701,16.62,67800,10.107835795559,10.2177699613113,9.99796270434323,10.1505879711293,111011.894405032,0.0,1.0
2013-10-18,16.4,16.71,16.24,16.66,35200,10.0162239907654,10.2055550540055,9.91850473231893,10.175017785741,57634.4938504002,0.0,1.0
2013-10-21,16.21,16.49,15.95,16.4,40800,9.90018237136021,10.0711910736416,9.74138857638466,10.0162239907654,66803.6178720547,0.0,1.0
2013-10-22,16.38,16.43,15.24,16.2,15400,10.0040090834596,10.0345463517241,9.30775936702835,9.89407491770731,25215.0910595501,0.0,1.0
2013-10-23,16.44,16.5,14.75,14.77,33300,10.040653805377,10.0772985272945,9.00849413803597,9.02070904534178,54523.541057339,0.0,1.0
2013-10-24,16.5,16.5,16.21,16.32,10700,10.0772985272945,10.0772985272945,9.90018237136021,9.96736436154217,17519.5762556614,0.0,1.0
2013-10-25,16.11,16.5,15.99,16.5,24100,9.83910783483115,10.0772985272945,9.76581839099629,10.0772985272945,39459.9801646206,0.0,1.0
2013-10-28,15.96,16.1,15.27,15.29,44100,9.74749603003757,9.83300038117825,9.32608172798707,9.33829663529288,72206.8516705297,0.0,1.0
2013-10-29,16.07,16.17,15.77,15.91,26700,9.81467802021953,9.87575255674859,9.63145441063236,9.71695876177304,43717.0734603888,0.0,1.0
2013-10-30,16.09,16.2099,15.98,15.98,32000,9.90476296159989,9.97857160542188,9.83704860946962,9.83704860946962,51983.0713764838,0.1275,1.0
2013-10-31,15.85,16.1,15.69,16.1,80900,9.75702255695204,9.91091881179355,9.65852895385347,9.91091881179355,131419.702323673,0.0,1.0
2013-11-01,15.31,15.99,15.31,15.8,36800,9.42460664649436,9.84320445966329,9.42460664649436,9.72624330598373,59780.5320829564,0.0,1.0
2013-11-04,15.36,15.5,15.29,15.29,26000,9.45538589746267,9.54156780017392,9.41229494610704,9.41229494610704,42236.2454933931,0.0,1.0
2013-11-05,14.98,15.3,14.88,15.29,47500,9.22146359010357,9.41845079630071,9.15990508816696,9.41229494610704,77162.3715744681,0.0,1.0
2013-11-06,15.06,15.295,14.89,15.06,37400,9.27071039165285,9.41537287120387,9.16606093836062,9.27071039165285,60755.2146712654,0.0,1.0
2013-11-07,15.4,15.57,15.07,15.07,17800,9.48000929823731,9.58465875152954,9.27686624184651,9.27686624184651,28915.5834531691,0.0,1.0
2013-11-08,15.69,15.98,15.38,15.38,23900,9.65852895385347,9.83704860946962,9.46769759784999,9.46769759784999,38824.8564343113,0.0,1.0
2013-11-11,15.63,15.8,15.6,15.63,73800,9.6215938526915,9.72624330598373,9.60312630211052,9.6215938526915,119885.958362016,0.0,1.0
2013-11-12,15.99,16.13,15.6,15.65,28400,9.84320445966329,9.92938636237453,9.60312630211052,9.63390555307883,46134.9758466293,0.0,1.0
2013-11-13,16.09,16.1,15.79,15.95,9700,9.90476296159989,9.91091881179355,9.72008745579007,9.81858105888864,15757.3685109966,0.0,1.0
2013-11-14,16.14,16.15,15.944,16.1,6000,9.93554221256819,9.94169806276185,9.81488754877245,9.91091881179355,9746.82588309071,0.0,1.0
2013-11-15,16.21,16.25,16.05,16.11,21900,9.97863316392382,10.0032565646985,9.88013956082525,9.91707466198721,35575.9144732811,0.0,1.0
2013-11-18,16.09,16.21,15.7,15.85,39400,9.90476296159989,9.97863316392382,9.66468480404713,9.75702255695204,64004.1566322957,0.0,1.0
2013-11-19,16.09,16.16,15.88,16.13,23300,9.90476296159989,9.94785391295552,9.77549010753302,9.92938636237453,37850.1738460023,0.0,1.0
2013-11-20,16.03,16.17,15.98,16.09,2400,9.86782786043793,9.95400976314918,9.83704860946962,9.90476296159989,3898.73035323628,0.0,1.0
2013-11-21,16.23,16.24,15.98,16.0,28900,9.99094486431114,9.9971007145048,9.83704860946962,9.84936030985695,46947.2113368869,0.0,1.0
2013-11-22,16.24,16.25,15.984,16.2,11800,9.9971007145048,10.0032565646985,9.83951094954709,9.97247731373016,19168.7575700784,0.0,1.0
2013-11-25,16.16,16.25,16.1283,16.24,15800,9.94785391295552,10.0032565646985,9.92833986784161,9.9971007145048,25666.6414921389,0.0,1.0
2013-11-26,15.99,16.0,15.9,16.0,22700,9.84320445966329,9.84936030985695,9.78780180792034,9.84936030985695,36875.4912576932,0.0,1.0
2013-11-27,16.13,16.15,15.95,16.0,31500,9.92938636237453,9.94169806276185,9.81858105888864,9.84936030985695,51170.8358862262,0.0,1.0
2013-11-29,16.14,16.19,16.02,16.19,7200,9.93554221256819,9.9663214635365,9.86167201024427,9.9663214635365,11696.1910597089,0.0,1.0
2013-12-02,15.86,16.2,15.76,16.2,67100,9.7631784071457,9.97247731373016,9.70161990520909,9.97247731373016,109002.002792564,0.0,1.0
2013-12-03,15.69,15.97,15.52,15.97,58600,9.65852895385347,9.83089275927597,9.55387950056124,9.83089275927597,95193.9994581859,0.0,1.0
2013-12-04,15.9,15.95,15.53,15.58,22400,9.78780180792034,9.81858105888864,9.5600353507549,9.5908146017232,36388.1499635386,0.0,1.0
2013-12-05,15.74,15.75,15.65,15.75,16600,9.68930820482177,9.69546405501543,9.63390555307883,9.69546405501543,26966.218276551,0.0,1.0
2013-12-06,16.23,16.25,15.69,15.75,53000,9.99094486431114,10.0032565646985,9.65852895385347,9.69546405501543,86096.9619673012,0.0,1.0
2013-12-09,16.11,16.15,15.91,16.15,19600,9.91707466198721,9.94169806276185,9.793957658114,9.94169806276185,31839.6312180963,0.0,1.0
2013-12-10,15.8,16.13,15.79,16.13,22700,9.72624330598373,9.92938636237453,9.72008745579007,9.92938636237453,36875.4912576932,0.0,1.0
2013-12-11,15.61,15.7725,15.5,15.7725,20700,9.60928215230418,9.70931471795117,9.54156780017392,9.70931471795117,33626.549296663,0.0,1.0
2013-12-12,15.36,15.95,15.35,15.6,45300,9.45538589746267,9.81858105888864,9.44923004726901,9.60312630211052,73588.5354173348,0.0,1.0
2013-12-13,15.37,15.48,15.275,15.45,17700,9.46154174765633,9.5292560997866,9.40306117081655,9.51078854920561,28753.1363551176,0.0,1.0
2013-12-16,15.34,15.535,15.3,15.45,14100,9.44307419707535,9.56311327585173,9.41845079630071,9.51078854920561,22905.0408252632,0.0,1.0
2013-12-17,15.27,15.6,15.17,15.33,21200,9.39998324571972,9.60312630211052,9.33842474378312,9.43691834688169,34438.7847869205,0.0,1.0
2013-12-18,15.88,15.93,15.32,15.32,17700,9.77549010753302,9.80626935850132,9.43076249668803,9.43076249668803,28753.1363551176,0.0,1.0
2013-12-19,15.72,15.82,15.58,15.82,10200,9.67699650443445,9.73855500637105,9.5908146017232,9.73855500637105,16569.6040012542,0.0,1.0
2013-12-20,16.03,16.09,15.7,15.7,64500,9.86782786043793,9.90476296159989,9.66468480404713,9.66468480404713,104778.378243225,0.0,1.0
2013-12-23,15.98,16.08,15.9,16.04,34200,9.83704860946962,9.89860711140623,9.78780180792034,9.87398371063159,55556.9075336171,0.0,1.0
2013-12-24,16.04,16.0899,15.84,16.032,6300,9.87398371063159,9.90470140309795,9.75086670675838,9.86905903047666,10234.1671772452,0.0,1.0
2013-12-26,16.08,16.1,16.07,16.07,4700,9.89860711140623,9.91091881179355,9.89245126121257,9.89245126121257,7635.01360842106,0.0,1.0
2013-12-27,15.97,16.1399,15.9301,16.11,19100,9.83089275927597,9.93548065406626,9.80633091700326,9.91707466198721,31027.3957278387,0.0,1.0
2013-12-30,15.96,16.1,15.86,16.02,14800,9.8247369090823,9.91091881179355,9.7631784071457,9.86167201024427,24042.1705116238,0.0,1.0
2013-12-31,15.9,16.05,15.89,16.03,11500,9.78780180792034,9.88013956082525,9.78164595772668,9.86782786043793,18681.4162759239,0.0,1.0
2014-01-02,15.61,15.77,15.61,15.76,6300,9.60928215230418,9.70777575540275,9.60928215230418,9.70161990520909,10234.1671772452,0.0,1.0
2014-01-03,15.7,15.96,15.564,15.65,16800,9.66468480404713,9.8247369090823,9.58096524141334,9.63390555307883,27291.112472654,0.0,1.0
2014-01-06,15.4,15.75,15.39,15.72,10900,9.48000929823731,9.69546405501543,9.47385344804365,9.67699650443445,17706.7336876148,0.0,1.0
2014-01-07,15.54,15.7,15.45,15.69,15000,9.56619120094856,9.66468480404713,9.51078854920561,9.65852895385347,24367.0647077268,0.0,1.0
2014-01-08,15.42,15.6,15.39,15.57,10000,9.49232099862463,9.60312630211052,9.47385344804365,9.58465875152954,16244.7098051512,0.0,1.0
2014-01-09,15.35,15.55,15.25,15.55,15900,9.44923004726901,9.57234705114222,9.3876715453324,9.57234705114222,25829.0885901904,0.0,1.0
2014-01-10,15.17,15.4899,15.16,15.4,9400,9.33842474378312,9.53535039147832,9.33226889358946,9.48000929823731,15270.0272168421,0.0,1.0
2014-01-13,15.09,15.37,15.05,15.18,11900,9.28917794223383,9.46154174765633,9.26455454145919,9.34458059397678,19331.2046681299,0.0,1.0
2014-01-14,15.14,15.27,15.05,15.2,13500,9.31995719320214,9.39998324571972,9.26455454145919,9.3568922943641,21930.3582369541,0.0,1.0
2014-01-15,15.33,15.5,15.1001,15.15,30500,9.43691834688169,9.54156780017392,9.29539535092943,9.3261130433958,49546.3649057111,0.0,1.0
2014-01-16,15.53,15.61,15.3101,15.58,19200,9.5600353507549,9.60928215230418,9.4246682049963,9.5908146017232,31189.8428258903,0.0,1.0
2014-01-17,15.47,15.52,15.36,15.52,13000,9.52310024959293,9.55387950056124,9.45538589746267,9.55387950056124,21118.1227466965,0.0,1.0
2014-01-21,15.38,15.48,15.21,15.48,6700,9.46769759784999,9.5292560997866,9.36304814455776,9.5292560997866,10883.9555694513,0.0,1.0
2014-01-22,15.2,15.33,15.11,15.33,11000,9.3568922943641,9.43691834688169,9.30148964262115,9.43691834688169,17869.1807856663,0.0,1.0
2014-01-23,15.02,15.15,15.0,15.15,11400,9.24608699087821,9.3261130433958,9.23377529049089,9.3261130433958,18518.9691778723,0.0,1.0
2014-01-24,14.82,15.02,14.66,14.99,24300,9.122969987005,9.24608699087821,9.02447638390643,9.22761944029723,39474.6448265174,0.0,1.0
2014-01-27,14.71,15.15,14.7,14.78,22957,9.05525563487473,9.3261130433958,9.04909978468107,9.09834658623035,37292.9802996856,0.0,1.0
2014-01-28,14.91,15.06,14.65,14.77,60400,9.17837263874794,9.27071039165285,9.01832053371277,9.09219073603669,98118.0472231132,0.0,1.0
2014-01-29,15.12,15.24,14.65,14.79,56400,9.30764549281481,9.38151569513874,9.01832053371277,9.10450243642401,91620.1633010527,0.0,1.0
2014-01-30,14.73,15.26,14.71,14.89,70400,9.14605442523122,9.47513852878673,9.13363615717252,9.24540056970081,113381.35022893,0.1275,1.0
2014-01-31,14.61,15.01,14.4,14.65,28800,9.07154481687903,9.319910178053,8.9411530022627,9.09638135299643,46383.2796391079,0.0,1.0
2014-02-03,14.5,14.74,14.41,14.66,27200,9.00324434255619,9.15226355926057,8.94736213629205,9.10259048702578,43806.4307702686,0.0,1.0
2014-02-04,14.58,14.68,14.51,14.62,18400,9.05291741479099,9.11500875508448,9.00945347658554,9.07775395090838,29633.7619916523,0.0,1.0
2014-02-05,14.41,14.6,14.4,14.5,24900,8.94736213629205,9.06533568284968,8.9411530022627,9.00324434255619,40102.210521312,0.0,1.0
2014-02-06,14.19,14.5,14.08,14.45,20000,8.81076118764637,9.00324434255619,8.74246071332353,8.97219867240945,32210.6108604916,0.0,1.0
2014-02-07,14.26,14.39,13.96,14.18,21400,8.85422512585182,8.93494386823335,8.66795110497134,8.80455205361702,34465.353620726,0.0,1.0
2014-02-10,14.26,14.44,14.03,14.29,18500,8.85422512585182,8.9659895383801,8.71141504317679,8.87285252793986,29794.8150459547,0.0,1.0
2014-02-11,14.66,14.69,14.21,14.21,15500,9.10259048702578,9.12121788911383,8.82317945570507,8.82317945570507,24963.223416881,0.0,1.0
2014-02-12,14.75,14.95,14.55,14.69,16100,9.15847269328992,9.2826553738769,9.03429001270294,9.12121788911383,25929.5417426957,0.0,1.0
2014-02-13,14.78,14.95,14.72,14.72,19200,9.17710009537797,9.2826553738769,9.13984529120187,9.13984529120187,30922.1864260719,0.0,1.0
2014-02-14,14.99,15.289,14.92,15.02,18200,9.3074919099943,9.49314501747184,9.26402797178886,9.32611931208235,29311.6558830473,0.0,1.0
2014-02-18,14.96,15.17,14.86,14.88,24300,9.28886450790625,9.41925632252258,9.22677316761276,9.23919143567146,39135.8921954973,0.0,1.0
2014-02-19,14.24,15.074,14.22,14.9799,27400,8.84180685779312,9.35964863584083,8.82938858973442,9.30122068462466,44128.5368788735,0.0,1.0
2014-02-20,14.13,15.09,13.9,14.32,30100,8.77350638347028,9.36958325028779,8.63069630079525,8.89147993002791,48476.9693450398,0.0,1.0
2014-02-21,14.54,14.7315,14.18,14.18,28500,9.02808087867359,9.14698579533563,8.80455205361702,8.80455205361702,45900.1204762005,0.0,1.0
2014-02-24,14.46,14.65,14.41,14.59,20500,8.9784078064388,9.09638135299643,8.94736213629205,9.05912654882034,33015.8761320039,0.0,1.0
2014-02-25,14.23,14.56,14.16,14.56,5130,8.83559772376377,9.04049914673229,8.79213378555832,9.04049914673229,8262.02168571609,0.0,1.0
2014-02-26,14.27,14.3,14.24,14.25,2779,8.86043425988116,8.87906166196921,8.84180685779312,8.84801599182247,4475.66437906531,0.0,1.0
2014-02-27,14.44,14.49,14.012,14.47,15200,8.9659895383801,8.99703520852684,8.70023860192396,8.98461694046815,24480.0642539736,0.0,1.0
2014-02-28,14.11,14.5,14.0,14.5,28000,8.76108811541158,9.00324434255619,8.69278764108874,9.00324434255619,45094.8552046882,0.0,1.0
2014-03-03,14.08,14.4,13.88,13.97,24900,8.74246071332353,8.9411530022627,8.61827803273655,8.67416023900069,40102.210521312,0.0,1.0
2014-03-04,14.28,14.5,14.15,14.26,30100,8.86664339391051,9.00324434255619,8.78592465152898,8.85422512585182,48476.9693450399,0.0,1.0
2014-03-05,14.25,14.25,14.05,14.22,12800,8.84801599182247,8.84801599182247,8.72383331123548,8.82938858973442,20614.7909507146,0.0,1.0
2014-03-06,14.32,14.4,13.96,14.22,15200,8.89147993002791,8.9411530022627,8.66795110497134,8.82938858973442,24480.0642539736,0.0,1.0
2014-03-07,14.29,14.43,14.1,14.43,39200,8.87285252793986,8.95978040435075,8.75487898138223,8.95978040435075,63132.7972865635,0.0,1.0
2014-03-10,14.95,14.95,14.3,14.34,33800,9.2826553738769,9.2826553738769,8.87906166196921,8.90389819808661,54435.9323542308,0.0,1.0
2014-03-11,14.85,15.0,14.65,14.9,15000,9.22056403358341,9.31370104402365,9.09638135299643,9.25160970373016,24157.9581453687,0.0,1.0
2014-03-12,15.26,15.26,14.75,14.75,18100,9.47513852878673,9.47513852878673,9.15847269328992,9.15847269328992,29150.6028287449,0.0,1.0
2014-03-13,14.91,15.18,14.86,15.18,8700,9.25781883775951,9.42546545655193,9.22677316761276,9.42546545655193,14011.6157243138,0.0,1.0
2014-03-14,14.8,15.14,14.76,14.93,8200,9.18951836343667,9.40062892043454,9.16468182731927,9.2702371058182,13206.3504528015,0.0,1.0
2014-03-17,14.86,15.29,14.68,14.93,8900,9.22677316761276,9.49376593087477,9.11500875508448,9.2702371058182,14333.7218329188,0.0,1.0
2014-03-18,15.0,15.1,14.7,15.09,14700,9.31370104402365,9.37579238431714,9.12742702314318,9.36958325028779,23674.7989824613,0.0,1.0
2014-03-19,14.72,14.99,14.53,14.99,6400,9.13984529120187,9.3074919099943,9.02187174464424,9.3074919099943,10307.3954753573,0.0,1.0
2014-03-20,14.77,14.8999,14.59,14.65,7800,9.17089096134862,9.25154761238986,9.05912654882034,9.09638135299643,12562.1382355917,0.0,1.0
2014-03-21,14.91,14.93,14.65,14.77,21100,9.25781883775951,9.2702371058182,9.09638135299643,9.17089096134862,33982.1944578186,0.0,1.0
2014-03-24,14.9,14.98,14.7,14.95,11400,9.25160970373016,9.30128277596495,9.12742702314318,9.2826553738769,18360.0481904802,0.0,1.0
2014-03-25,14.83,15.0,14.72,15.0,15600,9.20814576552471,9.31370104402365,9.13984529120187,9.31370104402365,25124.2764711834,0.0,1.0
2014-03-26,14.67,14.98,14.67,14.96,15600,9.10879962105513,9.30128277596495,9.10879962105513,9.28886450790625,25124.2764711834,0.0,1.0
2014-03-27,14.36,14.87,14.35,14.75,8400,8.91631646614531,9.23298230164211,8.91010733211596,9.15847269328992,13528.4565614065,0.0,1.0
2014-03-28,14.29,14.66,14.17,14.34,23800,8.87285252793986,9.10259048702578,8.79834291958767,8.90389819808661,38330.626923985,0.0,1.0
2014-03-31,14.58,14.69,14.2,14.29,37600,9.05291741479099,9.12121788911383,8.81697032167572,8.87285252793986,60555.9484177242,0.0,1.0
2014-04-01,14.82,14.9325,14.5,14.53,21600,9.20193663149536,9.27178938932554,9.00324434255619,9.02187174464424,34787.4597293309,0.0,1.0
2014-04-02,14.9,15.0,14.53,14.77,11100,9.25160970373016,9.31370104402365,9.02187174464424,9.17089096134862,17876.8890275728,0.0,1.0
2014-04-03,15.06,15.15,14.67,14.84,25300,9.35095584819974,9.40683805446388,9.10879962105513,9.21435489955406,40746.4227385219,0.0,1.0
2014-04-04,14.63,15.29,14.51,15.16,19000,9.08396308493773,9.49376593087477,9.00945347658554,9.41304718849323,30600.080317467,0.0,1.0
2014-04-07,14.75,14.89,14.56,14.59,16300,9.15847269328992,9.24540056970081,9.04049914673229,9.05912654882034,26251.6478513007,0.0,1.0
2014-04-08,14.95,15.16,14.881,15.16,9400,9.2826553738769,9.41304718849323,9.23981234907439,9.41304718849323,15138.9871044311,0.0,1.0
2014-04-09,14.95,15.11,14.89,15.06,13800,9.2826553738769,9.38200151834649,9.24540056970081,9.35095584819974,22225.3214937392,0.0,1.0
2014-04-10,14.69,15.05,14.63,15.05,13400,9.12121788911383,9.34474671417039,9.08396308493773,9.34474671417039,21581.1092765294,0.0,1.0
2014-04-11,14.6,14.9,14.47,14.6,10700,9.06533568284968,9.25160970373016,8.98461694046815,9.06533568284968,17232.676810363,0.0,1.0
2014-04-14,14.62,14.8499,14.37,14.79,17900,9.07775395090838,9.22050194224312,8.92252560017466,9.18330922940732,28828.49672014,0.0,1.0
2014-04-15,14.73,14.85,14.6,14.73,10600,9.14605442523122,9.22056403358341,9.06533568284968,9.14605442523122,17071.6237560605,0.0,1.0
2014-04-16,14.88,15.02,14.85,14.85,5100,9.23919143567146,9.32611931208235,9.22056403358341,9.22056403358341,8213.70576942536,0.0,1.0
2014-04-17,15.0,15.18,14.83,14.83,9900,9.31370104402365,9.42546545655193,9.20814576552471,9.20814576552471,15944.2523759433,0.0,1.0
2014-04-21,15.14,15.17,14.93,15.05,4800,9.40062892043454,9.41925632252258,9.2702371058182,9.34474671417039,7730.54660651798,0.0,1.0
2014-04-22,15.13,15.25,15.05,15.12,12000,9.39441978640519,9.46892939475738,9.34474671417039,9.38821065237584,19326.3665162949,0.0,1.0
2014-04-23,14.81,15.19,14.77,15.18,10900,9.19572749746602,9.43167459058128,9.17089096134862,9.42546545655193,17554.7829189679,0.0,1.0
2014-04-24,14.78,15.14,14.78,14.84,5600,9.17710009537797,9.40062892043454,9.17710009537797,9.21435489955406,9018.97104093764,0.0,1.0
2014-04-25,14.43,14.9699,14.38,14.75,17200,8.95978040435075,9.29501155059531,8.928734734204,9.15847269328992,27701.1253400228,0.0,1.0
2014-04-28,14.71,14.77,14.43,14.5,26200,9.13363615717252,9.17089096134862,8.95978040435075,9.00324434255619,42195.900227244,0.0,1.0
2014-04-29,14.68,14.9,14.53,14.7,15700,9.19665886757042,9.33448345550404,9.10268755761568,9.20918837556438,25060.8403898412,0.1315,1.0
2014-04-30,14.76,14.88,14.41,14.67,13700,9.24677689954628,9.32195394751007,9.02751050965189,9.19039411357344,21868.3766459124,0.0,1.0
2014-05-01,14.72,14.79,14.31,14.7,35900,9.22171788355835,9.26557116153723,8.96486296968206,9.20918837556438,57304.7242035222,0.0,1.0
2014-05-02,14.72,14.79,14.43,14.59,17300,9.22171788355835,9.26557116153723,9.04004001764585,9.14027608159757,27614.8113849843,0.0,1.0
2014-05-05,14.35,14.61,14.34,14.49,12000,8.98992198566999,9.15280558959154,8.98365723167301,9.07762854162775,19154.7824635729,0.0,1.0
2014-05-06,14.21,14.36,14.15,14.15,34700,8.90221542971224,8.99618673966698,8.86462690573034,8.86462690573034,55389.2459571649,0.0,1.0
2014-05-07,14.25,14.43,14.11,14.11,47700,8.92727444570017,9.04004001764585,8.83956788974241,8.83956788974241,76140.2602927022,0.0,1.0
2014-05-08,14.18,14.548,14.15,14.28,22900,8.88342116772129,9.11396411481025,8.86462690573034,8.94606870769111,36553.7098679849,0.0,1.0
2014-05-09,14.41,14.54,14.05,14.09,16300,9.02751050965189,9.10895231161266,8.80197936576052,8.82703838174845,26018.5795130198,0.0,1.0
2014-05-12,14.76,14.91,14.46,14.48,28200,9.24677689954628,9.34074820950102,9.0588342796368,9.07136378763077,45013.7387893963,0.0,1.0
2014-05-13,14.73,14.81,14.42,14.6,20300,9.22798263755533,9.27810066953119,9.03377526364887,9.14654083559456,32403.5070008775,0.0,1.0
2014-05-14,14.5,14.65,14.21,14.43,19400,9.08389329562473,9.17786460557947,8.90221542971224,9.04004001764585,30966.8983161095,0.0,1.0
2014-05-15,14.61,14.78,14.5,14.5,21200,9.15280558959154,9.25930640754024,9.08389329562473,9.08389329562473,33840.1156856454,0.0,1.0
2014-05-16,14.62,14.74,14.4201,14.57,14600,9.15907034358852,9.23424739155231,9.03383791118884,9.12774657360361,23304.9853306804,0.0,1.0
2014-05-19,14.58,14.78,14.4501,14.7,8800,9.13401132760059,9.25930640754024,9.05263217317979,9.20918837556438,14046.8404732868,0.0,1.0
2014-05-20,14.53,14.64,14.25,14.33,23200,9.10268755761568,9.17159985158249,8.92727444570017,8.97739247767603,37032.5794295743,0.0,1.0
2014-05-21,14.5,14.71,14.39,14.62,10700,9.08389329562473,9.21545312956137,9.01498100165792,9.15907034358852,17079.6810300192,0.0,1.0
2014-05-22,14.58,14.71,14.43,14.64,6400,9.13401132760059,9.21545312956137,9.04004001764585,9.17159985158249,10215.8839805722,0.0,1.0
2014-05-23,14.62,14.7299,14.51,14.62,6500,9.15907034358852,9.22791999001536,9.09015804962172,9.15907034358852,10375.5071677687,0.0,1.0
2014-05-27,14.83,14.84,14.7,14.73,7500,9.29063017752516,9.29689493152214,9.20918837556438,9.22798263755533,11971.7390397331,0.0,1.0
2014-05-28,14.64,14.81,14.455,14.81,12000,9.17159985158249,9.27810066953119,9.05570190263831,9.27810066953119,19154.7824635729,0.0,1.0
2014-05-29,14.59,14.7,14.44,14.7,5700,9.14027608159757,9.20918837556438,9.04630477164284,9.20918837556438,9098.52167019713,0.0,1.0
2014-05-30,14.59,14.85,14.5,14.63,33700,9.14027608159757,9.30315968551912,9.08389329562473,9.16533509758551,53793.0140852006,0.0,1.0
2014-06-02,14.62,14.83,14.51,14.69,7900,9.15907034358852,9.29063017752516,9.09015804962172,9.2029236215674,12610.2317885188,0.0,1.0
2014-06-03,14.64,14.8,14.59,14.8,13900,9.17159985158249,9.27183591553421,9.14027608159757,9.27183591553421,22187.6230203053,0.0,1.0
2014-06-04,14.79,14.83,14.52,14.64,23600,9.26557116153723,9.29063017752516,9.0964228036187,9.17159985158249,37671.07217836,0.0,1.0
2014-06-05,14.7,14.84,14.61,14.76,45600,9.20918837556438,9.29689493152214,9.15280558959154,9.24677689954628,72788.173361577,0.0,1.0
2014-06-06,14.9,14.94,14.73,14.78,16300,9.33448345550404,9.35954247149196,9.22798263755533,9.25930640754024,26018.5795130198,0.0,1.0
2014-06-09,15.0,15.0,14.7,14.96,15500,9.39713099547386,9.39713099547386,9.20918837556438,9.37207197948593,24741.5940154483,0.0,1.0
2014-06-10,14.98,15.01,14.85,15.0,58500,9.3846014874799,9.40339574947084,9.30315968551912,9.39713099547386,93379.5645099178,0.0,1.0
2014-06-11,14.99,15.05,14.86,14.86,19000,9.39086624147688,9.42845476545877,9.30942443951611,9.30942443951611,30328.4055673237,0.0,1.0
2014-06-12,14.9,15.127,14.85,15.0,33900,9.33448345550404,9.47669337123554,9.30315968551912,9.39713099547386,54112.2604595934,0.0,1.0
2014-06-13,15.03,15.07,14.885,14.95,36400,9.41592525746481,9.44098427345274,9.32508632450856,9.36580722548895,58102.8401395044,0.0,1.0
2014-06-16,15.25,15.34,15.0,15.02,21600,9.55374984539842,9.61013263137127,9.39713099547386,9.40966050346783,34478.6084344312,0.0,1.0
2014-06-17,15.61,15.75,15.28,15.428,40400,9.7792809892898,9.86698754524755,9.57254410738937,9.66526246654472,64487.7676273621,0.0,1.0
2014-06-18,15.64,15.9,15.48,15.51,29300,9.79807525128075,9.96095885520229,9.69783918732903,9.71663344931997,46769.5938485571,0.0,1.0
2014-06-19,15.33,15.63,15.24,15.63,18900,9.60386787737429,9.79181049728376,9.54748509140144,9.79181049728376,30168.7823801273,0.0,1.0
2014-06-20,15.41,15.56,15.095,15.43,33800,9.65398590935015,9.74795721930488,9.4566461584452,9.66651541734411,53952.637272397,0.0,1.0
2014-06-23,15.36,15.5,15.29,15.4,12200,9.62266213936523,9.71036869532299,9.57880886138635,9.64772115535316,19474.0288379658,0.0,1.0
2014-06-24,15.24,15.64,15.16,15.64,7500,9.54748509140144,9.79807525128075,9.49736705942558,9.79807525128075,11971.7390397331,0.0,1.0
2014-06-25,15.34,15.43,15.18,15.18,10600,9.61013263137127,9.66651541734411,9.50989656741955,9.50989656741955,16920.0578428227,0.0,1.0
2014-06-26,15.34,15.46,15.224,15.41,9700,9.61013263137127,9.68530967933506,9.53746148500627,9.65398590935015,15483.4491580548,0.0,1.0
2014-06-27,15.17,15.46,15.17,15.23,72500,9.50363181342257,9.68530967933506,9.50363181342257,9.54122033740446,115726.81071742,0.0,1.0
2014-06-30,15.3,15.45,15.14,15.23,24100,9.58507361538334,9.67904492533808,9.48483755143162,9.54122033740446,38469.1881143422,0.0,1.0
2014-07-01,15.49,15.5,15.26,15.48,27200,9.70410394132601,9.71036869532299,9.56001459939541,9.69783918732903,43417.5069174319,0.0,1.0
2014-07-02,15.4,15.4993,15.32,15.48,26000,9.64772115535316,9.7099301625432,9.5976031233773,9.69783918732903,41502.0286710746,0.0,1.0
2014-07-03,15.64,15.64,15.39,15.4,21000,9.79807525128075,9.79807525128075,9.64145640135618,9.64772115535316,33520.8693112526,0.0,1.0
2014-07-07,15.51,15.73,15.45,15.69,15600,9.71663344931997,9.85445803725359,9.67904492533808,9.82939902126566,24901.2172026448,0.0,1.0
2014-07-08,15.55,15.72,15.2001,15.52,20400,9.7416924653079,9.84819328325661,9.52248872295348,9.72289820331696,32563.1301880739,0.0,1.0
2014-07-09,15.61,15.71,15.49,15.57,6200,9.7792809892898,9.84192852925962,9.70410394132601,9.75422197330187,9896.63760617933,0.0,1.0
2014-07-10,15.55,15.642,15.41,15.41,9400,9.7416924653079,9.79932820208014,9.65398590935015,9.65398590935015,15004.5795964654,0.0,1.0
2014-07-11,15.39,15.53,15.19,15.53,34200,9.64145640135618,9.72916295731394,9.51616132141653,9.72916295731394,54591.1300211828,0.0,1.0
2014-07-14,15.43,15.56,15.285,15.5,32900,9.66651541734411,9.74795721930488,9.57567648438786,9.71036869532299,52516.028587629,0.0,1.0
2014-07-15,15.53,15.55,15.29,15.42,45500,9.72916295731394,9.7416924653079,9.57880886138635,9.66025066334713,72628.5501743805,0.0,1.0
2014-07-16,15.45,15.57,15.365,15.57,16400,9.67904492533808,9.75422197330187,9.62579451636373,9.75422197330187,26178.2027002163,0.0,1.0
2014-07-17,15.21,15.57,15.05,15.43,9600,9.5286908294105,9.75422197330187,9.42845476545877,9.66651541734411,15323.8259708583,0.0,1.0
2014-07-18,15.47,15.54,15.14,15.15,16400,9.69157443333204,9.73542771131092,9.48483755143162,9.4911023054286,26178.2027002163,0.0,1.0
2014-07-21,15.33,15.56,15.3,15.39,11600,9.60386787737429,9.74795721930488,9.58507361538334,9.64145640135618,18516.2897147871,0.0,1.0
2014-07-22,15.57,15.72,15.31,15.31,24800,9.75422197330187,9.84819328325661,9.59133836938032,9.59133836938032,39586.5504247173,0.0,1.0
2014-07-23,15.47,15.75,15.45,15.72,8900,9.69157443333204,9.86698754524755,9.67904492533808,9.84819328325661,14206.4636604832,0.0,1.0
2014-07-24,15.11,15.66,15.11,15.54,7500,9.46604328944067,9.81060475927471,9.46604328944067,9.73542771131092,11971.7390397331,0.0,1.0
2014-07-25,15.11,15.39,15.0,15.0,16500,9.46604328944067,9.64145640135618,9.39713099547386,9.39713099547386,26337.8258874127,0.0,1.0
2014-07-28,15.07,15.33,15.05,15.18,10200,9.44098427345274,9.60386787737429,9.42845476545877,9.50989656741955,16281.565094037,0.0,1.0
2014-07-29,15.0,15.25,15.0,15.17,23800,9.39713099547386,9.55374984539842,9.39713099547386,9.50363181342257,37990.3185527529,0.0,1.0
2014-07-30,15.22,15.24,15.0,15.07,29600,9.6173370984678,9.62997486075225,9.47832171333883,9.52255388133441,46843.7359933837,0.1315,1.0
2014-07-31,15.08,15.22,15.0,15.08,30900,9.52887276247664,9.6173370984678,9.47832171333883,9.52887276247664,48901.0622363363,0.0,1.0
2014-08-01,15.19,15.24,15.0,15.1,48100,9.59838045504112,9.62997486075225,9.47832171333883,9.54151052476109,76121.0709892484,0.0,1.0
2014-08-04,15.16,15.25,15.02,15.22,13000,9.57942381161445,9.63629374189448,9.49095947562328,9.6173370984678,20573.2624295266,0.0,1.0
2014-08-05,15.28,15.3,15.13,15.13,16000,9.65525038532116,9.66788814760561,9.56046716818777,9.56046716818777,25320.938374802,0.0,1.0
2014-08-06,15.4,15.44,15.05,15.05,17800,9.73107695902787,9.75635248359677,9.50991611904996,9.50991611904996,28169.5439419672,0.0,1.0
2014-08-07,15.22,15.45,15.22,15.37,5100,9.6173370984678,9.76267136473899,9.6173370984678,9.71212031560119,8071.04910696813,0.0,1.0
2014-08-08,15.32,15.34,15.2,15.21,5300,9.68052590989006,9.69316367217451,9.60469933618335,9.61101821732557,8387.56083665315,0.0,1.0
2014-08-11,15.49,15.5,15.26,15.37,15000,9.7879468893079,9.79426577045012,9.6426126230367,9.71212031560119,23738.3797263769,0.0,1.0
2014-08-12,15.29,15.49,15.26,15.479,10400,9.66156926646338,9.7879468893079,9.6426126230367,9.78099612005145,16458.6099436213,0.0,1.0
2014-08-13,15.39,15.4,15.25,15.31,21100,9.72475807788564,9.73107695902787,9.63629374189448,9.67420702874783,33391.9874817701,0.0,1.0
2014-08-14,15.48,15.48,15.38,15.38,4200,9.78162800816567,9.78162800816567,9.71843919674341,9.71843919674341,6646.74632338552,0.0,1.0
2014-08-15,15.5,15.5,15.37,15.5,26400,9.79426577045012,9.79426577045012,9.71212031560119,9.79426577045012,41779.5483184233,0.0,1.0
2014-08-18,15.69,15.74,15.39,15.5,32900,9.91432451215242,9.94591891786355,9.72475807788564,9.79426577045012,52066.1795331865,0.0,1.0
2014-08-19,15.91,15.91,15.7,15.72,39400,10.0533398972814,10.0533398972814,9.92064339329464,9.93328115557909,62352.8107479498,0.0,1.0
2014-08-20,15.97,16.0,15.67,15.67,134700,10.0912531841347,10.1102098275614,9.90168674986796,9.90168674986796,213170.649942865,0.0,1.0
2014-08-21,16.01,16.18,15.109,15.9,142000,10.1165287087036,10.2239496881215,9.54719751778909,10.0470210161392,224723.328076369,0.0,1.0
2014-08-22,15.85,16.07,15.76,16.0,14300,10.015426610428,10.154441995557,9.958556680148,10.1102098275614,22630.5886724793,0.0,1.0
2014-08-25,15.68,16.07,15.57,15.8001,17500,9.90800563101019,10.154441995557,9.83849793844571,9.98389539352832,27694.7763474397,0.0,1.0
2014-08-26,15.78,15.78,15.51,15.64,29800,9.97119444243245,9.97119444243245,9.80058465159235,9.88273010644129,47160.2477230687,0.0,1.0
2014-08-27,15.73,15.91,15.66,15.75,15600,9.93960003672132,10.0533398972814,9.89536786872574,9.95223779900577,24687.9149154319,0.0,1.0
2014-08-28,15.65,15.74,15.54,15.74,17200,9.88904898758351,9.94591891786355,9.81954129501903,9.94591891786355,27220.0087529121,0.0,1.0
2014-08-29,15.75,15.75,15.48,15.67,38000,9.95223779900577,9.95223779900577,9.78162800816567,9.90168674986796,60137.2286401547,0.0,1.0
2014-09-02,15.85,15.93,15.66,15.75,15800,10.015426610428,10.0659776595658,9.89536786872574,9.95223779900577,25004.426645117,0.0,1.0
2014-09-03,15.61,15.95,15.59,15.95,9900,9.86377346301461,10.0786154218503,9.85113570073016,10.0786154218503,15667.3306194087,0.0,1.0
2014-09-04,15.42,15.676,15.41,15.65,10900,9.74371472131232,9.9054780785533,9.73739584017009,9.88904898758351,17249.8892678338,0.0,1.0
2014-09-05,15.62,15.64,15.18,15.41,41400,9.87009234415683,9.88273010644129,9.5920615738989,9.73739584017009,65517.9280448001,0.0,1.0
2014-09-08,15.3,15.85,15.22,15.85,16300,9.66788814760561,10.015426610428,9.6173370984678,10.015426610428,25795.7059693295,0.0,1.0
2014-09-09,15.34,15.55,15.13,15.53,20200,9.69316367217451,9.82586017616125,9.56046716818777,9.8132224138768,31967.6846981875,0.0,1.0
2014-09-10,15.37,15.41,15.17,15.41,25900,9.71212031560119,9.73739584017009,9.58574269275667,9.73739584017009,40988.2689942107,0.0,1.0
2014-09-11,15.38,15.66,15.14,15.54,44800,9.71843919674341,9.89536786872574,9.56678604932999,9.81954129501903,70898.6274494456,0.0,1.0
2014-09-12,15.28,15.73,15.2,15.31,35100,9.65525038532116,9.93960003672132,9.60469933618335,9.67420702874783,55547.8085597218,0.0,1.0
2014-09-15,15.15,15.56,15.09,15.24,16100,9.57310493047222,9.83217905730348,9.53519164361886,9.62997486075225,25479.1942396445,0.0,1.0
2014-09-16,15.13,15.95,15.04,15.95,17000,9.56046716818777,10.0786154218503,9.50359723790773,10.0786154218503,26903.4970232271,0.0,1.0
2014-09-17,15.15,15.2,15.0536,15.2,9500,9.57310493047222,9.60469933618335,9.51219091626116,9.60469933618335,15034.3071600387,0.0,1.0
2014-09-18,15.32,15.42,15.09,15.15,17800,9.68052590989006,9.74371472131232,9.53519164361886,9.57310493047222,28169.5439419672,0.0,1.0
2014-09-19,15.77,15.77,15.12,15.34,55500,9.96487556129022,9.96487556129022,9.55414828704554,9.69316367217451,87832.0049875944,0.0,1.0
2014-09-22,15.29,15.86,15.29,15.62,15800,9.66156926646338,10.0217454915703,9.66156926646338,9.87009234415683,25004.426645117,0.0,1.0
2014-09-23,15.07,15.6,15.05,15.33,19900,9.52255388133441,9.85745458187238,9.50991611904996,9.68684479103228,31492.91710366,0.0,1.0
2014-09-24,15.27,15.29,15.07,15.14,8585,9.64893150417893,9.66156926646338,9.52255388133441,9.56678604932999,13586.2659967297,0.0,1.0
2014-09-25,15.14,15.54,15.12,15.19,15401,9.56678604932999,9.81954129501903,9.55414828704554,9.59838045504112,24372.9857443953,0.0,1.0
2014-09-26,15.36,15.42,15.14,15.14,8817,9.70580143445896,9.74371472131232,9.56678604932999,9.56678604932999,13953.4196031643,0.0,1.0
2014-09-29,15.25,15.34,15.0501,15.26,6912,9.63629374189448,9.69316367217451,9.50997930786138,9.6426126230367,10938.6453779145,0.0,1.0
2014-09-30,15.36,15.53,15.09,15.26,46676,9.70580143445896,9.8132224138768,9.53519164361886,9.6426126230367,73867.5074738911,0.0,1.0
2014-10-01,15.72,15.84,15.298,15.298,32938,9.93328115557909,10.0091077292858,9.66662437137716,9.66662437137716,52126.3167618267,0.0,1.0
2014-10-02,15.8,15.95,15.46,15.58,29787,9.9838322047169,10.0786154218503,9.76899024588122,9.84481681958793,47139.6744606392,0.0,1.0
2014-10-03,15.79,15.98,15.58,15.98,7889,9.97751332357467,10.097572065277,9.84481681958793,10.097572065277,12484.8051774258,0.0,1.0
2014-10-06,15.56,16.0,15.306,16.0,13393,9.83217905730348,10.1102098275614,9.67167947629094,10.1102098275614,21195.2079783577,0.0,1.0
2014-10-07,15.57,15.8,15.26,15.48,10506,9.83849793844571,9.9838322047169,9.6426126230367,9.78162800816567,16626.3611603543,0.0,1.0
2014-10-08,15.785,15.83,15.346,15.56,10262,9.97435388300356,10.0027888481436,9.69695500085985,9.83217905730348,16240.2168501386,0.0,1.0
2014-10-09,15.39,15.9,15.36,15.82,25452,9.72475807788564,10.0470210161392,9.70580143445896,9.99646996700135,40279.2827197162,0.0,1.0
2014-10-10,15.61,15.77,15.28,15.28,7627,9.86377346301461,9.96487556129022,9.65525038532116,9.65525038532116,12070.1748115384,0.0,1.0
2014-10-13,15.75,15.8,15.33,15.33,15652,9.95223779900577,9.9838322047169,9.68684479103228,9.68684479103228,24770.20796515,0.0,1.0
2014-10-14,15.6,15.97,15.48,15.83,17797,9.85745458187238,10.0912531841347,9.78162800816567,10.0027888481436,28164.7962660219,0.0,1.0
2014-10-15,15.91,15.93,15.4,15.52,31664,10.0533398972814,10.0659776595658,9.73107695902787,9.80690353273458,50110.137043733,0.0,1.0
2014-10-16,15.99,16.0,15.49,15.49,16951,10.1038909464192,10.1102098275614,9.7879468893079,9.7879468893079,26825.9516494543,0.0,1.0
2014-10-17,15.89,16.07,15.83,16.05,26498,10.0407021349969,10.154441995557,10.0027888481436,10.1418042332725,41934.6390659691,0.0,1.0
2014-10-20,15.78,15.95,15.61,15.95,19197,9.97119444243245,10.0786154218503,9.86377346301461,10.0786154218503,30380.3783738171,0.0,1.0
2014-10-21,15.79,16.04,15.69,15.78,9363,9.97751332357467,10.1354853521303,9.91432451215242,9.97119444243245,14817.4966252044,0.0,1.0
2014-10-22,15.63,16.09,15.62,16.0899,14163,9.87641122529906,10.1670797578415,9.87009234415683,10.16701656903,22413.778137645,0.0,1.0
2014-10-23,15.73,15.81,15.71,15.78,11204,9.93960003672132,9.99015108585913,9.92696227443687,9.97119444243245,17730.9870969551,0.0,1.0
2014-10-24,15.8,16.02,15.59,16.02,13819,9.9838322047169,10.1228475898459,9.85113570073016,10.1228475898459,21869.3779625868,0.0,1.0
2014-10-27,15.84,16.005,15.66,15.79,13950,10.0091077292858,10.1133692681325,9.89536786872574,9.97751332357467,22076.6931455305,0.0,1.0
2014-10-28,15.99,16.09,15.85,15.86,24477,10.1038909464192,10.1670797578415,10.015426610428,10.0217454915703,38736.2880375017,0.0,1.0
2014-10-29,15.9,16.0,15.81,16.0,13703,10.0470210161392,10.1102098275614,9.99015108585913,10.1102098275614,21685.8011593694,0.0,1.0
2014-10-30,15.75,15.86,15.65,15.75,18026,10.035331086026,10.1054191126586,9.97161469817826,10.035331086026,28290.994842745,0.1315,1.0
2014-10-31,15.82,15.99,15.7,15.99,25683,10.0799325575195,10.1882504168607,10.0034728921021,10.1882504168607,40308.3113583832,0.0,1.0
2014-11-03,15.76,15.91,15.53,15.87,26642,10.0417027248108,10.1372773065825,9.89515503276092,10.1117907514434,41813.4186508604,0.0,1.0
2014-11-04,15.85,15.89,15.58,15.66,17610,10.0990474738738,10.1245340290129,9.92701322668481,9.97798633696304,27638.1015855286,0.0,1.0
2014-11-05,15.81,15.905,15.58,15.88,14697,10.0735609187347,10.1340914871901,9.92701322668481,10.1181623902282,23066.2793300689,0.0,1.0
2014-11-06,15.58,15.8,15.5,15.8,23870,9.92701322668481,10.0671892799499,9.87604011640658,10.0671892799499,37462.8895426783,0.0,1.0
2014-11-07,15.3,15.74,15.28,15.74,28798,9.74860734071101,10.0289594472413,9.73586406314146,10.0289594472413,45197.1635127797,0.0,1.0
2014-11-10,15.54,15.54,15.25,15.47,24909,9.90152667154569,9.90152667154569,9.71674914678712,9.85692520005225,39093.553230774,0.0,1.0
2014-11-11,15.2,15.53,15.1,15.44,28666,9.68489095286323,9.89515503276092,9.62117456501544,9.83781028369791,44989.9954600091,0.0,1.0
2014-11-12,15.22,15.34,15.03,15.2,35875,9.69763423043278,9.77409389585013,9.576573093522,9.68489095286323,56304.1961601838,0.0,1.0
2014-11-13,15.36,15.39,15.16,15.18,20790,9.78683717341968,9.80595208977402,9.65940439772412,9.67214767529367,32628.968311365,0.0,1.0
2014-11-14,15.22,15.42,15.2,15.39,13056,9.69763423043278,9.82506700612835,9.68489095286323,9.80595208977402,20490.8037649438,0.0,1.0
2014-11-17,15.48,15.57,15.18,15.25,26249,9.86329683883702,9.92064158790003,9.67214767529367,9.71674914678712,41196.6228573844,0.0,1.0
2014-11-18,15.4,15.72,15.36,15.72,18285,9.8123237285588,10.0162161696717,9.78683717341968,10.0162161696717,28697.4836735598,0.0,1.0
2014-11-19,15.25,15.42,15.25,15.42,11087,9.71674914678712,9.82506700612835,9.71674914678712,9.82506700612835,17400.5469777828,0.0,1.0
2014-11-20,15.36,15.5,15.21,15.24,10690,9.78683717341968,9.87604011640658,9.69126259164801,9.71037750800234,16777.4733645258,0.0,1.0
2014-11-21,15.43,15.57,15.37,15.54,11389,9.83143864491313,9.92064158790003,9.79320881220446,9.90152667154569,17874.5223712427,0.0,1.0
2014-11-24,15.54,15.7,15.4,15.6,19990,9.90152667154569,10.0034728921021,9.8123237285588,9.93975650425437,31373.4043551797,0.0,1.0
2014-11-25,15.65,15.8,15.43,15.55,14767,9.97161469817826,10.0671892799499,9.83143864491313,9.90789831033047,23176.1411762351,0.0,1.0
2014-11-26,15.75,15.85,15.68,15.77,8701,10.035331086026,10.0990474738738,9.99072961453259,10.0480743635956,13655.8274784602,0.0,1.0
2014-11-28,15.67,15.84,15.534,15.72,9555,9.98435797574781,10.092675835089,9.89770368827483,10.0162161696717,14996.142001688,0.0,1.0
2014-12-01,15.53,15.77,15.53,15.57,8538,9.89515503276092,10.0480743635956,9.89515503276092,9.92064158790003,13400.0063223874,0.0,1.0
2014-12-02,15.72,15.79,15.228,15.48,12813,10.0162161696717,10.0608176411652,9.70273154146061,9.86329683883702,20109.4262132525,0.0,1.0
2014-12-03,15.59,15.77,15.42,15.51,18811,9.93338486546959,10.0480743635956,9.82506700612835,9.88241175519136,29523.0169747517,0.0,1.0
2014-12-04,15.7,15.72,15.37,15.37,6880,10.0034728921021,10.0162161696717,9.79320881220446,9.79320881220446,10797.8500231935,0.0,1.0
2014-12-05,15.74,15.75,15.64,15.64,6202,10.0289594472413,10.035331086026,9.96524305939348,9.96524305939348,9733.75957032636,0.0,1.0
2014-12-08,15.72,15.75,15.66,15.7,3954,10.0162161696717,10.035331086026,9.97798633696304,10.0034728921021,6205.62485344576,0.0,1.0
2014-12-09,15.79,15.85,15.71,15.73,29042,10.0608176411652,10.0990474738738,10.0098445308869,10.0225878084565,45580.110519416,0.0,1.0
2014-12-10,15.74,15.77,15.4,15.63,23507,10.0289594472413,10.0480743635956,9.8123237285588,9.9588714206087,36893.1773975591,0.0,1.0
2014-12-11,15.64,15.65,15.45,15.65,13497,9.96524305939348,9.97161469817826,9.84418192248269,9.97161469817826,21182.9333957909,0.0,1.0
2014-12-12,15.3,15.63,14.96,15.52,41562,9.74860734071101,9.9588714206087,9.53197162202855,9.88878339397614,65229.6864337159,0.0,1.0
2014-12-15,15.39,15.51,15.29,15.29,11522,9.80595208977402,9.88241175519136,9.74223570192623,9.74223570192623,18083.2598789585,0.0,1.0
2014-12-16,15.44,15.58,15.355,15.4,13089,9.83781028369791,9.92701322668481,9.78365135402729,9.8123237285588,20542.5957781364,0.0,1.0
2014-12-17,15.79,15.8,15.41,15.41,16750,10.0608176411652,10.0671892799499,9.81869536734358,9.81869536734358,26288.3703326292,0.0,1.0
2014-12-18,15.83,15.87,15.59,15.8,19040,10.0863041963043,10.1117907514434,9.93338486546959,10.0671892799499,29882.4221572096,0.0,1.0
2014-12-19,15.49,15.81,15.48,15.74,72647,9.8696684776218,10.0735609187347,9.86329683883702,10.0289594472413,114016.19340624,0.0,1.0
2014-12-22,15.57,15.67,15.3982,15.55,13652,9.92064158790003,9.98435797574781,9.81117683357754,9.90789831033047,21426.1989123018,0.0,1.0
2014-12-23,15.84,15.87,15.41,15.56,7168,10.092675835089,10.1117907514434,9.81869536734358,9.91426994911525,11249.8530474202,0.0,1.0
2014-12-24,15.77,15.99,15.77,15.98,2737,10.0480743635956,10.1882504168607,10.0480743635956,10.1818787780759,4295.5981850989,0.0,1.0
2014-12-26,15.96,16.0,15.73,15.88,7436,10.1691355005064,10.1946220556455,10.0225878084565,10.1181623902282,11670.4669727422,0.0,1.0
2014-12-29,16.0,16.0,15.9,15.95,14963,10.1946220556455,10.1946220556455,10.1309056677977,10.1627638617216,23483.7543455005,0.0,1.0
2014-12-30,15.97,16.0,15.9,15.95,11289,10.1755071392912,10.1946220556455,10.1309056677977,10.1627638617216,17717.5768767195,0.0,1.0
2014-12-31,15.98,16.1,15.9,15.95,23000,10.1818787780759,10.2583384434933,10.1309056677977,10.1627638617216,36097.463740327,0.0,1.0
2015-01-02,15.98,16.05,15.851,16.0,14880,10.1818787780759,10.2264802495694,10.0996846377523,10.1946220556455,23353.4895850464,0.0,1.0
2015-01-05,16.11,16.1899,15.68,15.68,43478,10.2647100822781,10.3156194761684,9.99072961453259,9.99072961453259,68236.7621087794,0.0,1.0
2015-01-06,16.04,16.22,16.01,16.06,16799,10.2201086107846,10.3347981089106,10.2009936944303,10.2328518883542,26365.2736249457,0.0,1.0
2015-01-07,16.2,16.38,16.0178,16.16,17407,10.3220548313411,10.4367443294671,10.2059635726824,10.296568276202,27319.5022316464,0.0,1.0
2015-01-08,16.43,16.46,16.2301,16.32,19499,10.468602523391,10.4877174397453,10.3412334640833,10.3985144967584,30602.8019770709,0.0,1.0
2015-01-09,16.3,16.47,16.25,16.47,5915,10.3857712191889,10.4940890785301,10.353913025265,10.4940890785301,9283.32600104489,0.0,1.0
2015-01-12,16.2,16.3,16.0237,16.23,14640,10.3220548313411,10.3857712191889,10.2097228395654,10.3411697476954,22976.8203981906,0.0,1.0
2015-01-13,16.13,16.4,16.09,16.29,27204,10.2774533598476,10.4494876070366,10.2519668047085,10.3793995804041,42695.4523300806,0.0,1.0
2015-01-14,16.19,16.3,16.12,16.12,4434,10.3156831925563,10.3857712191889,10.2710817210628,10.2710817210628,6958.96322715692,0.0,1.0
2015-01-15,16.0,16.23,16.0,16.21,7991,10.1946220556455,10.3411697476954,10.1946220556455,10.3284264701259,12541.5144673457,0.0,1.0
2015-01-16,15.96,16.28,15.8601,15.99,11167,10.1691355005064,10.3730279416193,10.1054828290465,10.1882504168607,17526.1033734013,0.0,1.0
2015-01-20,15.79,16.01,15.73,16.01,17400,10.0608176411652,10.2009936944303,10.0225878084565,10.2009936944303,27308.5160470298,0.0,1.0
2015-01-21,15.96,16.0,15.63,15.93,14065,10.1691355005064,10.1946220556455,9.9588714206087,10.1500205841521,22074.3838046825,0.0,1.0
2015-01-22,16.2,16.21,15.65,15.98,26058,10.3220548313411,10.3284264701259,9.97161469817826,10.1818787780759,40896.856962845,0.0,1.0
2015-01-23,16.14,16.21,15.93,16.21,14858,10.2838249986324,10.3284264701259,10.1500205841521,10.3284264701259,23318.9615762512,0.0,1.0
2015-01-26,16.24,16.24,15.93,16.23,13895,10.3475413864802,10.3475413864802,10.1500205841521,10.3411697476954,21807.5764639931,0.0,1.0
2015-01-27,16.11,16.2,15.89,16.06,8832,10.2647100822781,10.3220548313411,10.1245340290129,10.2328518883542,13861.4260762855,0.0,1.0
2015-01-28,16.01,16.23,15.87,16.11,14548,10.2009936944303,10.3411697476954,10.1117907514434,10.2647100822781,22832.4305432293,0.0,1.0
2015-01-29,16.18,16.19,15.96,16.0,15444,10.3930986037914,10.3995220269087,10.2517832952108,10.27747698768,24043.2550027806,0.1315,1.0
2015-01-30,15.99,16.22,15.87,16.01,19623,10.2710535645627,10.4187922962606,10.1939724871551,10.2839004107973,30549.1318906737,0.0,1.0
2015-02-02,15.98,16.17,15.8,15.99,22174,10.2646301414454,10.3866751806741,10.149008525334,10.2710535645627,34520.5346044844,0.0,1.0
2015-02-03,16.07,16.2,15.91,16.03,18314,10.3224409495011,10.405945450026,10.2196661796243,10.2967472570319,28511.2776561075,0.0,1.0
2015-02-04,16.17,16.18,16.08,16.08,9285,10.3866751806741,10.3930986037914,10.3288643726183,10.3288643726183,14454.9095247875,0.0,1.0
2015-02-05,16.22,16.25,16.14,16.19,14885,10.4187922962606,10.4380625656125,10.3674049113222,10.3995220269087,23173.0025068887,0.0,1.0
2015-02-06,16.04,16.24,15.96,16.2,13632,10.3031706801492,10.4316391424952,10.2517832952108,10.405945450026,21222.3292021436,0.0,1.0
2015-02-09,16.11,16.19,16.1,16.1,5963,10.3481346419703,10.3995220269087,10.341711218853,10.341711218853,9283.21222361959,0.0,1.0
2015-02-10,16.06,16.18,15.93,16.17,15460,10.3160175263838,10.3930986037914,10.2325130258589,10.3866751806741,24068.1638398724,0.0,1.0
2015-02-11,16.04,16.18,16.03,16.18,5005,10.3031706801492,10.3930986037914,10.2967472570319,10.3930986037914,7791.79560275298,0.0,1.0
2015-02-12,16.1,16.2,16.0201,16.13,4433,10.341711218853,10.405945450026,10.2903880681457,10.3609814882049,6901.30467672407,0.0,1.0
2015-02-13,16.18,16.2,16.09,16.17,5874,10.3930986037914,10.405945450026,10.3352877957357,10.3866751806741,9144.65681729691,0.0,1.0
2015-02-17,16.09,16.25,15.9909,16.25,24584,10.3352877957357,10.4380625656125,10.2716316726432,10.4380625656125,38272.4281914244,0.0,1.0
2015-02-18,16.16,16.18,16.05,16.15,2693,10.3802517575568,10.3930986037914,10.3095941032665,10.3738283344394,4192.46864299976,0.0,1.0
2015-02-19,16.2,16.25,15.995,16.22,12355,10.405945450026,10.4380625656125,10.2742652761213,10.4187922962606,19234.2926417609,0.0,1.0
2015-02-20,15.81,16.22,15.79,16.22,22764,10.1554319484513,10.4187922962606,10.1425851022167,10.4187922962606,35439.0479722415,0.0,1.0
2015-02-23,15.34,15.894,15.17,15.69,36912,9.85353106193815,10.2093887026366,9.74433286894405,10.0783508710437,57464.6871705933,0.0,1.0
2015-02-24,15.39,15.51,15.24,15.35,16842,9.88564817752465,9.96272925493225,9.78929683076515,9.85995448505545,26219.6646436696,0.0,1.0
2015-02-25,15.11,15.39,15.1,15.39,26908,9.70579233024025,9.88564817752465,9.69936890712295,9.88564817752465,41890.4367789967,0.0,1.0
2015-02-26,15.28,15.38,15.11,15.13,19501,9.81499052323435,9.87922475440736,9.70579233024025,9.71863917647486,30359.2020078495,0.0,1.0
2015-02-27,15.33,15.5,15.29,15.49,18380,9.84710763882085,9.95630583181495,9.82141394635165,9.94988240869765,28614.026609111,0.0,1.0
2015-03-02,15.17,15.4,15.04,15.28,15534,9.74433286894405,9.89207160064195,9.66082836841915,9.81499052323435,24183.3672114217,0.0,1.0
2015-03-03,15.12,15.28,15.1,15.2,17141,9.71221575335755,9.81499052323435,9.69936890712295,9.76360313829595,26685.1485368211,0.0,1.0
2015-03-04,15.07,15.24,15.05,15.12,15056,9.68009863777105,9.78929683076515,9.66725179153645,9.71221575335755,23439.2157033066,0.0,1.0
2015-03-05,15.01,15.16,15.01,15.06,9422,9.64155809906725,9.73790944582676,9.64155809906725,9.67367521465376,14668.1914423854,0.0,1.0
2015-03-06,14.8,15.16,14.77,15.0,40455,9.50666621360396,9.73790944582676,9.48739594425206,9.63513467594995,62980.4377840906,0.0,1.0
2015-03-09,15.03,15.13,14.89,14.89,4905,9.65440494530185,9.71863917647486,9.56447702165966,9.56447702165966,7636.11537092979,0.0,1.0
2015-03-10,14.81,14.98,14.8,14.98,11133,9.51308963672126,9.62228782971536,9.50666621360396,9.62228782971536,17331.880208881,0.0,1.0
2015-03-11,14.83,14.895,14.81,14.84,5030,9.52593648295585,9.5676887332183,9.51308963672126,9.53235990607316,7830.71566070883,0.0,1.0
2015-03-12,15.25,15.26,14.88,14.88,12068,9.79572025388245,9.80214367699975,9.55805359854236,9.55805359854236,18787.4903764283,0.0,1.0
2015-03-13,15.19,15.26,14.81,15.24,15326,9.75717971517865,9.80214367699975,9.51308963672126,9.78929683076515,23859.5523292293,0.0,1.0
2015-03-16,15.18,15.3,15.06,15.26,8626,9.75075629206135,9.82783736946895,9.67367521465376,9.80214367699975,13428.9767970724,0.0,1.0
2015-03-17,15.23,15.3,15.02,15.22,14661,9.78287340764785,9.82783736946895,9.64798152218455,9.77644998453055,22824.2787876048,0.0,1.0
2015-03-18,15.24,15.41,15.14,15.22,19516,9.78929683076515,9.89849502375925,9.72506259959215,9.77644998453055,30382.554042623,0.0,1.0
2015-03-19,15.16,15.23,15.03,15.18,6778,9.73790944582676,9.78287340764785,9.65440494530185,9.75075629206135,10552.006112979,0.0,1.0
2015-03-20,15.25,15.47,15.17,15.18,34745,9.79572025388245,9.93703556246305,9.74433286894405,9.75075629206135,54091.0965469838,0.0,1.0
2015-03-23,15.24,15.42,15.1215,15.28,11945,9.78929683076515,9.90491844687655,9.71317926682515,9.81499052323435,18596.0036912857,0.0,1.0
2015-03-24,15.2,15.37,15.2,15.37,2577,9.76360313829595,9.87280133129005,9.76360313829595,9.87280133129005,4011.87957408482,0.0,1.0
2015-03-25,15.08,15.36,15.08,15.3,4464,9.68652206088835,9.86637790817275,9.68652206088835,9.82783736946895,6949.56554858931,0.0,1.0
2015-03-26,15.19,15.29,14.99,15.01,8210,9.75717971517865,9.82141394635165,9.62871125283266,9.64155809906725,12781.3470326878,0.0,1.0
2015-03-27,14.96,15.3,14.53,15.18,47893,9.60944098348076,9.82783736946895,9.33323378943686,9.75075629206135,74559.9334271029,0.0,1.0
2015-03-30,15.67,15.69,15.08,15.1,57819,10.0655040248091,10.0783508710437,9.68652206088835,9.69936890712295,90012.7532378771,0.0,1.0
2015-03-31,15.72,15.9,15.39,15.39,48805,10.0976211403956,10.213242756507,9.88564817752465,9.88564817752465,75979.7371413306,0.0,1.0
2015-04-01,15.73,15.78,15.65,15.65,8320,10.1040445635129,10.1361616790994,10.0526571785745,10.0526571785745,12952.5952876933,0.0,1.0
2015-04-02,15.77,15.99,15.77,15.8,10677,10.1297382559821,10.2710535645627,10.1297382559821,10.149008525334,16621.978351767,0.0,1.0
2015-04-06,15.74,15.82,15.65,15.74,13111,10.1104679866302,10.1618553715686,10.0526571785745,10.1104679866302,20411.2351943445,0.0,1.0
2015-04-07,15.64,15.79,15.47,15.55,14179,10.0462337554572,10.1425851022167,9.93703556246305,9.98842294740145,22073.9000702167,0.0,1.0
2015-04-08,15.52,15.68,15.39,15.67,8708,9.96915267804955,10.0719274479264,9.88564817752465,10.0655040248091,13556.6345871675,0.0,1.0
2015-04-09,15.42,15.4893,15.21,15.21,9083,9.90491844687655,9.94943276907944,9.77002656141326,9.77002656141326,14140.4354565046,0.0,1.0
2015-04-10,15.26,15.48,15.12,15.48,3527,9.80214367699975,9.94345898558035,9.71221575335755,9.94345898558035,5490.84177640558,0.0,1.0
2015-04-13,15.28,15.35,15.23,15.35,6743,9.81499052323435,9.85995448505545,9.78287340764785,9.85995448505545,10497.5180318409,0.0,1.0
2015-04-14,15.28,15.43,15.1,15.3,14253,9.81499052323435,9.91134186999385,9.69936890712295,9.82783736946895,22189.103441766,0.0,1.0
2015-04-15,15.3,15.56,15.24,15.56,6811,9.82783736946895,9.99484637051875,9.78929683076515,9.99484637051875,10603.3805894807,0.0,1.0
2015-04-16,15.18,15.33,15.1,15.1,10374,9.75075629206135,9.84710763882085,9.69936890712295,9.69936890712295,16150.2672493426,0.0,1.0
2015-04-17,15.16,15.37,15.15,15.15,16392,9.73790944582676,9.87280133129005,9.73148602270945,9.73148602270945,25519.103600465,0.0,1.0
2015-04-20,15.35,15.4974,15.16,15.29,7913,9.85995448505545,9.95463574180446,9.73790944582676,9.82141394635165,12318.9767441728,0.0,1.0
2015-04-21,15.34,15.46,15.26,15.45,6002,9.85353106193815,9.93061213934575,9.80214367699975,9.92418871622845,9343.9275140307,0.0,1.0
2015-04-22,15.38,15.65,15.36,15.52,3160,9.87922475440736,10.0526571785745,9.86637790817275,9.96915267804955,4919.49532561429,0.0,1.0
2015-04-23,15.26,15.68,15.25,15.68,28438,9.80214367699975,10.0719274479264,9.79572025388245,10.0719274479264,44272.3443258922,0.0,1.0
2015-04-24,15.65,15.65,15.27,15.27,14838,10.0526571785745,10.0526571785745,9.80856710011705,9.80856710011705,23099.8327979318,0.0,1.0
2015-04-27,15.63,15.76,15.46,15.7,12903,10.0398103323399,10.1233148328648,9.93061213934575,10.084774294161,20087.4203121522,0.0,1.0
2015-04-28,15.51,15.61,15.5,15.52,18601,9.96272925493225,10.0269634861053,9.95630583181495,9.96915267804955,28958.0799214404,0.0,1.0
2015-04-29,15.19,15.33,15.16,15.3,33528,9.8438959272622,9.93462307866554,9.82445439481863,9.91518154622197,51736.662370591,0.135,1.0
2015-04-30,15.11,15.23,15.11,15.2,35569,9.79205184074601,9.8698179705203,9.79205184074601,9.85037643807673,54886.1054599007,0.0,1.0
2015-05-01,15.18,15.24,15.13,15.13,10734,9.83741541644768,9.87629848133482,9.80501286237506,9.80501286237506,16563.5091232976,0.0,1.0
2015-05-04,15.13,15.23,15.0,15.11,23492,9.80501286237506,9.8698179705203,9.72076622178624,9.79205184074601,36250.2288358961,0.0,1.0
2015-05-05,15.12,15.23,15.02,15.05,17421,9.79853235156053,9.8698179705203,9.73372724341529,9.75316877585886,26882.1401562296,0.0,1.0
2015-05-06,15.13,15.21,15.11,15.21,8050,9.80501286237506,9.85685694889125,9.79205184074601,9.85685694889125,12421.8602983553,0.0,1.0
2015-05-07,15.24,15.28,15.1,15.1,28247,9.87629848133482,9.90222052459292,9.78557132993148,9.78557132993148,43587.6133972227,0.0,1.0
2015-05-08,15.19,15.28,15.12,15.28,9250,9.8438959272622,9.90222052459292,9.79853235156053,9.90222052459292,14273.56618134,0.0,1.0
2015-05-11,15.23,15.23,15.0801,15.19,8549,9.8698179705203,9.8698179705203,9.77267511341058,9.8438959272622,13191.8613280298,0.0,1.0
2015-05-12,15.09,15.15,14.97,15.14,10850,9.77909081911696,9.81797388400411,9.70132468934267,9.81149337318958,16742.5073586528,0.0,1.0
2015-05-13,15.13,15.14,14.97,14.97,11431,9.80501286237506,9.81149337318958,9.70132468934267,9.70132468934267,17639.0416236646,0.0,1.0
2015-05-14,15.2,15.28,15.0908,15.15,29762,9.85037643807673,9.90222052459292,9.77960925998212,9.81797388400411,45925.3920744908,0.0,1.0
2015-05-15,15.15,15.2,14.8159,15.2,50728,9.81797388400411,9.85037643807673,9.60146001769085,9.85037643807673,78277.7800267042,0.0,1.0
2015-05-18,14.99,15.2,14.8516,15.2,33116,9.71428571097172,9.85037643807673,9.6245954412987,9.85037643807673,51100.9100174329,0.0,1.0
2015-05-19,14.66,14.9795,14.6,14.94,34101,9.50042885409242,9.70748117461647,9.46154578920528,9.6818831568991,52620.8519297161,0.0,1.0
2015-05-20,14.71,14.76,14.39,14.76,40484,9.53283140816504,9.56523396223766,9.32545506210027,9.56523396223766,62470.3841389586,0.0,1.0
2015-05-21,14.66,14.83,14.49,14.5,11423,9.50042885409242,9.61059753793933,9.39026017024551,9.39674068106003,17626.696917778,0.0,1.0
2015-05-22,14.54,14.765,14.5,14.67,21973,9.42266272431813,9.56847421764493,9.39674068106003,9.50690936490695,33906.2778056847,0.0,1.0
2015-05-26,14.38,14.539,14.29,14.5,37840,9.31897455128574,9.42201467323668,9.26064995395503,9.39674068106003,58390.4588434492,0.0,1.0
2015-05-27,14.75,15.03,14.45,14.45,111777,9.55875345142314,9.74020775422982,9.36433812698741,9.36433812698741,172481.773735312,0.0,1.0
2015-05-28,14.94,14.97,14.73,14.74,38591,9.6818831568991,9.70132468934267,9.54579242979409,9.55227294060862,59549.3181085503,0.0,1.0
2015-05-29,14.8,14.95,14.68,14.95,18031,9.59115600549576,9.68836366771362,9.51338987572147,9.68836366771362,27823.4239800801,0.0,1.0
2015-06-01,14.69,14.9,14.655,14.9,58396,9.51987038653599,9.655961113641,9.49718859868516,9.655961113641,90110.1806189761,0.0,1.0
2015-06-02,14.86,14.9,14.73,14.73,16874,9.6300390703829,9.655961113641,9.54579242979409,9.54579242979409,26038.0708912358,0.0,1.0
2015-06-03,14.79,14.93,14.65,14.69,39097,9.58467549468124,9.67540264608457,9.4939483432779,9.51987038653599,60330.1207558755,0.0,1.0
2015-06-04,14.86,14.89,14.58,14.67,32820,9.6300390703829,9.64948060282648,9.44858476757623,9.50690936490695,50644.1558996301,0.0,1.0
2015-06-05,14.79,14.9,14.66,14.81,18358,9.58467549468124,9.655961113641,9.50042885409242,9.59763651631028,28328.0138331934,0.0,1.0
2015-06-08,14.72,14.85,14.5601,14.76,25090,9.53931191897957,9.62355855956838,9.43568855105532,9.56523396223766,38716.0838367373,0.0,1.0
2015-06-09,14.72,14.74,14.6,14.6,31173,9.53931191897957,9.55227294060862,9.46154578920528,9.46154578920528,48102.6895752336,0.0,1.0
2015-06-10,14.82,14.9,14.7,14.75,90715,9.60411702712481,9.655961113641,9.52635089735052,9.55875345142314,139981.24931246,0.0,1.0
2015-06-11,14.99,15.0,14.7901,14.85,60259,9.71428571097172,9.72076622178624,9.58474029978938,9.62355855956838,92984.9540023097,0.0,1.0
2015-06-12,14.98,15.0,14.865,14.9,12858,9.70780520015719,9.72076622178624,9.63327932579017,9.655961113641,19841.0285361805,0.0,1.0
2015-06-15,15.08,15.1,14.79,14.95,38695,9.77261030830244,9.78557132993148,9.58467549468124,9.68836366771362,59709.7992850757,0.0,1.0
2015-06-16,15.06,15.2,14.95,15.09,14653,9.75964928667339,9.85037643807673,9.68836366771362,9.77909081911696,22610.8719194783,0.0,1.0
2015-06-17,15.13,15.28,15.0901,15.0901,22392,9.80501286237506,9.90222052459292,9.77915562422511,9.77915562422511,34552.8317764935,0.0,1.0
2015-06-18,15.16,15.28,15.0601,15.23,29017,9.82445439481863,9.90222052459292,9.75971409178153,9.8698179705203,44775.7913388045,0.0,1.0
2015-06-19,15.14,15.26,15.14,15.26,63594,9.81149337318958,9.88925950296387,9.81149337318958,9.88925950296387,98131.1532687712,0.0,1.0
2015-06-22,15.22,15.28,15.07,15.17,27769,9.86333745970578,9.90222052459292,9.76612979748791,9.83093490563315,42850.0172205005,0.0,1.0
2015-06-23,15.25,15.27,15.14,15.25,18143,9.88277899214935,9.8957400137784,9.81149337318958,9.88277899214935,27996.249862492,0.0,1.0
2015-06-24,15.28,15.388,15.2,15.23,28044,9.90222052459292,9.97221004138978,9.85037643807673,9.8698179705203,43274.3664853511,0.0,1.0
2015-06-25,15.48,15.49,15.3,15.3,42885,10.0318307408834,10.0383112516979,9.91518154622197,9.91518154622197,66175.3389931638,0.0,1.0
2015-06-26,15.35,15.5,15.35,15.5,43053,9.94758410029459,10.0447917625125,9.94758410029459,10.0447917625125,66434.5778167816,0.0,1.0
2015-06-29,14.98,15.35,14.9275,15.22,30139,9.70780520015719,9.94758410029459,9.67378251838094,9.86333745970578,46507.1363393952,0.0,1.0
2015-06-30,15.23,15.3,14.91,15.09,24574,9.8698179705203,9.91518154622197,9.66244162445553,9.77909081911696,37919.8503070539,0.0,1.0
2015-07-01,15.29,15.35,15.09,15.19,29021,9.90870103540744,9.94758410029459,9.77909081911696,9.8438959272622,44781.9636917478,0.0,1.0
2015-07-02,15.04,15.48,15.03,15.27,49724,9.74668826504434,10.0318307408834,9.74020775422982,9.8957400137784,76728.5194379404,0.0,1.0
2015-07-06,15.02,15.11,14.83,15.03,43254,9.73372724341529,9.79205184074601,9.61059753793933,9.74020775422982,66744.7385521815,0.0,1.0
2015-07-07,14.97,15.41,14.9,14.9,54304,9.70132468934267,9.98646716518173,9.655961113641,9.655961113641,83795.8635579984,0.0,1.0
2015-07-08,15.22,15.25,14.89,14.89,23317,9.86333745970578,9.88277899214935,9.64948060282648,9.64948060282648,35980.1883946274,0.0,1.0
2015-07-09,14.9,15.35,14.89,15.35,35253,9.655961113641,9.94758410029459,9.64948060282648,9.94758410029459,54398.4895773814,0.0,1.0
2015-07-10,15.16,15.24,15.04,15.04,14944,9.82445439481863,9.87629848133482,9.74668826504434,9.74668826504434,23059.9105961021,0.0,1.0
2015-07-13,15.14,15.3799,15.05,15.24,22524,9.81149337318958,9.96696082763002,9.75316877585886,9.87629848133482,34756.5194236218,0.0,1.0
2015-07-14,15.1,15.29,15.06,15.15,12850,9.78557132993148,9.90870103540744,9.75964928667339,9.81797388400411,19828.6838302939,0.0,1.0
2015-07-15,15.31,15.31,15.0,15.15,15624,9.92166205703649,9.92166205703649,9.72076622178624,9.81797388400411,24109.2105964601,0.0,1.0
2015-07-16,15.375,15.45,15.25,15.33,44592,9.9637853773309,10.0123892084398,9.88277899214935,9.93462307866554,68809.3906117094,0.0,1.0
2015-07-17,15.44,15.48,15.2,15.43,47112,10.0059086976253,10.0318307408834,9.85037643807673,9.99942818681078,72697.9729659772,0.0,1.0
2015-07-20,15.22,15.47,15.08,15.44,11335,9.86333745970578,10.0253502300689,9.77261030830244,10.0059086976253,17490.9051530258,0.0,1.0
2015-07-21,15.2,15.28,15.09,15.15,18810,9.85037643807673,9.90222052459292,9.77909081911696,9.81797388400411,29025.4897157843,0.0,1.0
2015-07-22,15.21,15.25,15.01,15.16,14694,9.85685694889125,9.88277899214935,9.72724673260077,9.82445439481863,22674.138537147,0.0,1.0
2015-07-23,15.02,15.19,14.92,15.13,39454,9.73372724341529,9.8438959272622,9.66892213527005,9.80501286237506,60881.0032560635,0.0,1.0
2015-07-24,14.95,15.073,14.85,15.05,27807,9.68836366771362,9.76807395073227,9.62355855956838,9.75316877585886,42908.6545734617,0.0,1.0
2015-07-27,14.93,15.06,14.8,14.8,13245,9.67540264608457,9.75964928667339,9.59115600549576,9.59115600549576,20438.203683443,0.0,1.0
2015-07-28,14.88,15.07,14.83,14.96,12671,9.64300009201195,9.76612979748791,9.61059753793933,9.69484417852815,19552.471036082,0.0,1.0
2015-07-29,14.95,15.06,14.85,14.85,40221,9.68836366771362,9.75964928667339,9.62355855956838,9.62355855956838,62064.5519329378,0.0,1.0
2015-07-30,14.81,14.99,14.67,14.8,14860,9.68512341230636,9.80283591833034,9.59356924095438,9.67858382863836,22723.1590792494,0.135,1.0
2015-07-31,14.87,15.01,14.75,14.97,6755,9.72436091431435,9.81591508566634,9.64588591029837,9.78975675099434,10329.4037402644,0.0,1.0
2015-08-03,14.5,14.88,14.47,14.78,50888,9.4823963185984,9.73090049798235,9.4627775675944,9.66550466130236,77815.3512264362,0.0,1.0
2015-08-04,14.14,14.75,14.12,14.56,46613,9.24697130655044,9.64588591029837,9.23389213921444,9.52163382060639,71278.2378304879,0.0,1.0
2015-08-05,14.48,14.54,14.21,14.21,10234,9.4693171512624,9.50855465327039,9.29274839222643,9.29274839222643,15649.3142676338,0.0,1.0
2015-08-06,14.45,14.54,14.23,14.54,24916,9.4496984002584,9.50855465327039,9.30582755956242,9.50855465327039,38100.2847657185,0.0,1.0
2015-08-07,14.41,14.47,14.4,14.43,4840,9.4235400655864,9.4627775675944,9.41700048191841,9.4366192329224,7401.0827687461,0.0,1.0
2015-08-10,14.41,14.58,14.2,14.45,43208,9.4235400655864,9.53471298794239,9.28620880855843,9.4496984002584,66071.4843537152,0.0,1.0
2015-08-11,14.43,14.547,14.25,14.39,37693,9.4366192329224,9.51313236183799,9.31890672689842,9.41046089825041,57638.2257856088,0.0,1.0
2015-08-12,14.2,14.47,14.07,14.37,59822,9.28620880855843,9.4627775675944,9.20119422087444,9.39738173091441,91476.7713619688,0.0,1.0
2015-08-13,14.27,14.4,14.16,14.16,11004,9.33198589423442,9.41700048191841,9.26005047388643,9.26005047388643,16826.7592535707,0.0,1.0
2015-08-14,14.4,14.44,14.19,14.29,44598,9.41700048191841,9.4431588165904,9.27966922489043,9.34506506157042,68197.001925731,0.0,1.0
2015-08-17,14.74,14.78,14.34,14.37,21000,9.63934632663037,9.66550466130236,9.37776297991041,9.39738173091441,32112.1359800967,0.0,1.0
2015-08-18,14.58,14.74,14.55,14.73,11221,9.53471298794239,9.63934632663037,9.51509423693839,9.63280674296237,17158.5846586983,0.0,1.0
2015-08-19,14.48,14.65,14.45,14.6,9797,9.4693171512624,9.58049007361838,9.4496984002584,9.54779215527838,14981.0760093813,0.0,1.0
2015-08-20,14.32,14.54,14.25,14.42,12413,9.36468381257441,9.50855465327039,9.31890672689842,9.4300796492544,18981.3306629019,0.0,1.0
2015-08-21,14.4,14.48,14.09,14.09,23092,9.41700048191841,9.4693171512624,9.21427338821044,9.21427338821044,35311.1163834473,0.0,1.0
2015-08-24,14.17,14.59,13.47,13.6,31182,9.26659005755443,9.54125257161038,8.80881920079451,8.89383378847849,47681.9344824464,0.0,1.0
2015-08-25,13.92,14.54,13.85,14.54,29259,9.10310046585446,9.50855465327039,9.05732338017847,9.50855465327039,44741.380316269,0.0,1.0
2015-08-26,14.2,14.22,14.0,14.22,20733,9.28620880855843,9.29928797589443,9.15541713519845,9.29928797589443,31703.8531083497,0.0,1.0
2015-08-27,14.43,14.5,14.06,14.18,20060,9.4366192329224,9.4823963185984,9.19465463720644,9.27312964122243,30674.7356076543,0.0,1.0
2015-08-28,14.27,14.47,14.23,14.35,19098,9.33198589423442,9.4627775675944,9.30582755956242,9.38430256357841,29203.6939498994,0.0,1.0
2015-08-31,14.29,14.456,14.18,14.24,20786,9.34506506157042,9.4536221504592,9.27312964122243,9.31236714323042,31784.8980229662,0.0,1.0
2015-09-01,14.18,14.6,14.09,14.09,23803,9.27312964122243,9.54779215527838,9.21427338821044,9.21427338821044,36398.3415587734,0.0,1.0
2015-09-02,14.12,14.43,13.92,14.43,36302,9.23389213921444,9.4366192329224,9.10310046585446,9.4366192329224,55511.1790642605,0.0,1.0
2015-09-03,13.99,14.16,13.84,14.09,35428,9.14887755153045,9.26005047388643,9.05078379651047,9.21427338821044,54174.7025477555,0.0,1.0
2015-09-04,13.47,14.13,13.45,13.91,47470,8.80881920079451,9.24043172288244,8.79574003345851,9.09656088218646,72588.7188083424,0.0,1.0
2015-09-08,13.77,13.81,13.61,13.69,49990,9.00500671083448,9.03116504550647,8.90037337214649,8.95269004149048,76442.175125954,0.0,1.0
2015-09-09,13.7,14.0,13.6,13.86,20658,8.95922962515848,9.15541713519845,8.89383378847849,9.06386296384646,31589.1669084208,0.0,1.0
2015-09-10,13.78,13.83,13.6,13.67,18853,9.01154629450247,9.04424421284247,8.89383378847849,8.93961087415449,28829.0523634649,0.0,1.0
2015-09-11,13.85,14.06,13.64,13.73,16457,9.05732338017847,9.19465463720644,8.91999212315049,8.97884837616248,25165.2105630691,0.0,1.0
2015-09-14,13.8,14.08,13.641,14.06,13565,9.02462546183847,9.20773380454244,8.92064608151729,9.19465463720644,20742.9106938101,0.0,1.0
2015-09-15,13.65,14.01,13.57,13.72,21051,8.92653170681849,9.16195671886645,8.8742150374745,8.97230879249448,32190.1225960484,0.0,1.0
2015-09-16,13.62,13.78,13.51,13.61,16670,8.90691295581449,9.01154629450247,8.8349775354665,8.90037337214649,25490.9193708672,0.0,1.0
2015-09-17,13.87,13.995,13.57,13.57,20431,9.07040254751446,9.15214734336445,8.8742150374745,8.8742150374745,31242.0500099693,0.0,1.0
2015-09-18,14.21,14.27,13.66,13.66,44738,9.29274839222643,9.33198589423442,8.93307129048649,8.93307129048649,68411.082832265,0.0,1.0
2015-09-21,14.08,14.21,13.96,14.1,15750,9.20773380454244,9.29274839222643,9.12925880052645,9.22081297187844,24084.1019850725,0.0,1.0
2015-09-22,13.89,14.07,13.785,13.96,15345,9.08348171485046,9.20119422087444,9.01481608633647,9.12925880052645,23464.7965054564,0.0,1.0
2015-09-23,13.85,14.04,13.83,13.9,11175,9.05732338017847,9.18157546987045,9.04424421284247,9.09002129851846,17088.2437894086,0.0,1.0
2015-09-24,13.98,14.0,13.6,13.75,18205,9.14233796786245,9.15541713519845,8.89383378847849,8.99192754349848,27838.1635960791,0.0,1.0
2015-09-25,13.9,14.14,13.85,14.0,17135,9.09002129851846,9.24697130655044,9.05732338017847,9.15541713519845,26201.9738104265,0.0,1.0
2015-09-28,13.77,14.0,13.66,13.87,20525,9.00500671083448,9.15541713519845,8.93307129048649,9.07040254751446,31385.7900472135,0.0,1.0
2015-09-29,13.79,13.97,13.64,13.95,18057,9.01808587817047,9.13579838419445,8.91999212315049,9.12271921685845,27611.849494886,0.0,1.0
2015-09-30,14.06,14.1,13.76,13.87,24503,9.19465463720644,9.22081297187844,8.99846712716648,9.07040254751446,37468.7460914433,0.0,1.0
2015-10-01,13.89,14.32,13.71,14.32,29767,9.08348171485046,9.36468381257441,8.96576920882648,9.36468381257441,45518.1881771209,0.0,1.0
2015-10-02,13.76,14.15,13.67,13.8,51436,8.99846712716648,9.25351089021843,8.93961087415449,9.02462546183847,78653.3250605835,0.0,1.0
2015-10-05,13.95,14.17,13.82,13.82,69293,9.12271921685845,9.26659005755443,9.03770462917447,9.03770462917447,105959.344688992,0.0,1.0
2015-10-06,13.95,14.0,13.9,13.95,7131,9.12271921685845,9.15541713519845,9.09002129851846,9.12271921685845,10904.3638892414,0.0,1.0
2015-10-07,14.02,14.11,13.98,14.0,11754,9.16849630253445,9.22735255554644,9.14233796786245,9.15541713519845,17973.6212528598,0.0,1.0
2015-10-08,14.02,14.15,13.92,14.11,6606,9.16849630253445,9.25351089021843,9.10310046585446,9.22735255554644,10101.560489739,0.0,1.0
2015-10-09,14.08,14.1,13.99,14.08,5143,9.20773380454244,9.22081297187844,9.14887755153045,9.20773380454244,7864.41501645892,0.0,1.0
2015-10-12,14.15,14.15,13.91,14.1,6497,9.25351089021843,9.25351089021843,9.09656088218646,9.22081297187844,9934.88321250897,0.0,1.0
2015-10-13,13.94,14.15,13.86,14.05,20351,9.11617963319046,9.25351089021843,9.06386296384646,9.18811505353844,31119.7180633785,0.0,1.0
2015-10-14,13.71,14.116,13.71,13.88,16906,8.96576920882648,9.23127630574724,8.96576920882648,9.07694213118246,25851.7986133102,0.0,1.0
2015-10-15,13.99,13.99,13.71,13.71,12499,9.14887755153045,9.14887755153045,8.96576920882648,8.96576920882648,19112.8375054871,0.0,1.0
2015-10-16,14.14,14.15,13.9301,13.97,7832,9.24697130655044,9.25351089021843,9.10970544535914,9.13579838419445,11976.2975712437,0.0,1.0
2015-10-19,14.17,14.17,14.0,14.11,24005,9.26659005755443,9.26659005755443,9.15541713519845,9.22735255554644,36707.2297239153,0.0,1.0
2015-10-20,14.18,14.19,13.9,13.9,17590,9.27312964122243,9.27966922489043,9.09002129851846,9.09002129851846,26897.7367566619,0.0,1.0
2015-10-21,14.01,14.25,13.96,14.25,8506,9.16195671886645,9.31890672689842,9.12925880052645,9.31890672689842,13006.9442212715,0.0,1.0
2015-10-22,14.1,14.28,13.97,14.05,14675,9.22081297187844,9.33852547790242,9.13579838419445,9.18811505353844,22440.266452758,0.0,1.0
2015-10-23,14.11,14.151,13.85,13.85,23116,9.22735255554644,9.25416484858523,9.05732338017847,9.05732338017847,35347.8159674245,0.0,1.0
2015-10-26,14.14,14.22,13.915,14.0,14824,9.24697130655044,9.29928797589443,9.09983067402046,9.15541713519845,22668.1097032835,0.0,1.0
2015-10-27,14.03,14.15,13.97,14.1,19274,9.17503588620245,9.25351089021843,9.13579838419445,9.22081297187844,29472.8242323992,0.0,1.0
2015-10-28,14.4,14.4,14.02,14.14,39474,9.41700048191841,9.41700048191841,9.16849630253445,9.24697130655044,60361.6407465875,0.0,1.0
2015-10-29,14.37,14.47,13.85,14.18,24804,9.48566611043239,9.55167631301021,9.14241305702774,9.36024672553454,37576.0095127102,0.135,1.0
2015-10-30,14.15,14.59,14.08,14.44,12264,9.34044366476119,9.63088855610359,9.29423652295672,9.53187325223687,18578.9461644847,0.0,1.0
2015-11-02,14.1,14.24,13.89,14.07,10747,9.30743856347229,9.39985284708123,9.16881713805887,9.28763550269894,16280.8165712424,0.0,1.0
2015-11-03,14.0,14.23,13.92,13.92,10761,9.24142836089447,9.39325182682345,9.18862019883221,9.18862019883221,16302.0254138959,0.0,1.0
2015-11-04,14.0,14.25,13.95,14.24,13666,9.24142836089447,9.40645386733901,9.20842325960556,9.39985284708123,20702.8602645016,0.0,1.0
2015-11-05,14.07,14.08,13.96,14.0,12788,9.28763550269894,9.29423652295672,9.21502427986334,9.24142836089447,19372.7628466593,0.0,1.0
2015-11-06,14.23,14.28,14.0513,14.06,6464,9.39325182682345,9.42625692811236,9.27529159481689,9.28103448244116,9792.42563659726,0.0,1.0
2015-11-09,14.01,14.22,13.97,14.22,8717,9.24802938115225,9.38665080656567,9.22162530012112,9.38665080656567,13205.5343864818,0.0,1.0
2015-11-10,14.05,14.2,13.96,13.96,14273,9.27443346218338,9.3734487660501,9.21502427986334,9.21502427986334,21622.415085265,0.0,1.0
2015-11-11,14.25,14.31,14.08,14.15,6153,9.40645386733901,9.4460599888857,9.29423652295672,9.34044366476119,9321.28634622261,0.0,1.0
2015-11-12,13.92,14.12,13.92,14.12,8667,9.18862019883221,9.32064060398785,9.18862019883221,9.32064060398785,13129.7885198621,0.0,1.0
2015-11-13,13.94,14.04,13.85,13.87,10484,9.20182223934778,9.2678324419256,9.14241305702774,9.1556150975433,15882.3933128227,0.0,1.0
2015-11-16,14.09,14.22,13.86,13.99,20727,9.3008375432145,9.38665080656567,9.14901407728552,9.23482734063669,31399.6915485383,0.0,1.0
2015-11-17,13.85,14.03,13.85,14.03,14806,9.14241305702774,9.26123142166781,9.14241305702774,9.26123142166781,22429.8660234312,0.0,1.0
2015-11-18,13.84,13.88,13.79,13.86,11845,9.13581203676996,9.16221611780109,9.10280693548105,9.14901407728552,17944.1958022114,0.0,1.0
2015-11-19,13.74,13.8499,13.73,13.8344,7208,9.06980183419214,9.14234704682516,9.06320081393436,9.1321154654256,10919.5241318987,0.0,1.0
2015-11-20,13.84,13.94,13.69,13.83,8150,9.13581203676996,9.20182223934778,9.03679673290323,9.12921101651218,12346.5762590142,0.0,1.0
2015-11-23,13.94,14.0,13.53,13.53,11438,9.20182223934778,9.24142836089447,8.93118040877873,8.93118040877873,17327.6244479269,0.0,1.0
2015-11-24,13.93,13.96,13.76,13.87,7081,9.19522121909,9.21502427986334,9.08300387470771,9.1556150975433,10727.1296306846,0.0,1.0
2015-11-25,13.98,14.0,13.76,13.93,4330,9.22822632037891,9.24142836089447,9.08300387470771,9.19522121909,6559.59204926765,0.0,1.0
2015-11-27,13.97,13.98,13.855,13.98,2295,9.22162530012112,9.22822632037891,9.14571356715663,9.22822632037891,3476.7352778451,0.0,1.0
2015-11-30,13.92,14.024,13.83,13.91,19466,9.18862019883221,9.25727080951314,9.12921101651218,9.18201917857443,29489.380792389,0.0,1.0
2015-12-01,13.84,14.03,13.74,13.94,10114,9.13581203676996,9.26123142166781,9.06980183419214,9.20182223934778,15321.8738998367,0.0,1.0
2015-12-02,13.92,13.95,13.77,13.81,4057,9.18862019883221,9.20842325960556,9.08960489496549,9.11600897599662,6146.019617524,0.0,1.0
2015-12-03,13.89,13.9999,13.58,13.92,16979,9.16881713805887,9.24136235069189,8.96418551006763,9.18862019883221,25721.7813867241,0.0,1.0
2015-12-04,14.05,14.1199,13.89,13.89,7485,9.27443346218338,9.32057459378527,9.16881713805887,9.16881713805887,11339.1562329719,0.0,1.0
2015-12-07,14.07,14.33,13.99,14.0,22475,9.28763550269894,9.45926202940127,9.23482734063669,9.24142836089447,34047.7670455637,0.0,1.0
2015-12-08,13.96,14.17,13.96,14.05,7236,9.21502427986334,9.35364570527676,9.21502427986334,9.27443346218338,10961.9418172057,0.0,1.0
2015-12-09,13.93,14.08,13.92,13.93,6221,9.19522121909,9.29423652295672,9.18862019883221,9.19522121909,9424.30072482542,0.0,1.0
2015-12-10,14.12,14.24,13.94,14.1,13472,9.32064060398785,9.39985284708123,9.20182223934778,9.30743856347229,20408.9663020171,0.0,1.0
2015-12-11,13.79,14.0783,13.75,13.91,12714,9.10280693548105,9.2931143495129,9.07640285444992,9.18201917857443,19260.6589640621,0.0,1.0
2015-12-14,13.14,13.8105,13.05,13.81,46381,8.67374061872524,9.1163390270095,8.6143314364052,9.11600897599662,70263.3807937836,0.0,1.0
2015-12-15,13.36,13.42,13.24,13.24,12707,8.81896306439643,8.85856918594313,8.73975082130305,8.73975082130305,19250.0545427354,0.0,1.0
2015-12-16,13.64,13.7499,13.46,13.46,27883,9.00379163161432,9.07633684424735,8.88497326697425,8.88497326697425,42240.4399791525,0.0,1.0
2015-12-17,13.49,13.61,13.46,13.61,11089,8.9047763277476,8.98398857084098,8.88497326697425,8.98398857084098,16798.9182989213,0.0,1.0
2015-12-18,13.61,13.77,13.41,13.41,61492,8.98398857084098,9.08960489496549,8.85196816568534,8.85196816568534,93155.2966035951,0.0,1.0
2015-12-21,13.76,13.8,13.594,13.6,14134,9.08300387470771,9.10940795573883,8.97342693842853,8.9773875505832,21411.8415760621,0.0,1.0
2015-12-22,14.14,14.15,13.75,13.8,34214,9.33384264450341,9.34044366476119,9.07640285444992,9.10940795573883,51831.3816105413,0.0,1.0
2015-12-23,14.76,14.76,13.95,13.95,81986,9.74310590048588,9.74310590048588,9.20842325960556,9.20842325960556,124202.012413686,0.0,1.0
2015-12-24,14.81,14.87,14.59,14.81,7387,9.77611100177479,9.81571712332148,9.63088855610359,9.77611100177479,11190.6943343973,0.0,1.0
2015-12-28,14.32,14.55,14.25,14.5,25546,9.45266100914349,9.60448447507247,9.40645386733901,9.57147937378356,38700.0781733468,0.0,1.0
2015-12-29,14.56,14.67,14.32,14.4,5952,9.61108549533025,9.68369671816585,9.45266100914349,9.50546917120574,9016.78796241134,0.0,1.0
2015-12-30,14.36,14.59,14.266,14.59,11187,9.47906509017461,9.63088855610359,9.41701549975146,9.63088855610359,16947.3801974959,0.0,1.0
2015-12-31,14.08,14.39,14.03,14.39,13951,9.29423652295672,9.49886815094796,9.26123142166781,9.49886815094796,21134.611704234,0.0,1.0
2016-01-04,14.05,14.279,13.85,14.01,25019,9.27443346218338,9.42559682608658,9.14241305702774,9.24802938115225,37901.7167391749,0.0,1.0
2016-01-05,14.11,14.22,14.06,14.09,13712,9.31403958373007,9.38665080656567,9.28103448244116,9.3008375432145,20772.5464617917,0.0,1.0
2016-01-06,14.21,14.31,14.01,14.01,14097,9.38004978630789,9.4460599888857,9.24802938115225,9.24802938115225,21355.7896347635,0.0,1.0
2016-01-07,13.84,14.21,13.79,14.03,21631,9.13581203676996,9.38004978630789,9.10280693548105,9.26123142166781,32769.1768170228,0.0,1.0
2016-01-08,13.78,14.11,13.71,13.99,19267,9.09620591522327,9.31403958373007,9.0499987734188,9.23482734063669,29187.9122432425,0.0,1.0
2016-01-11,13.8,13.96,13.715,13.95,11316,9.10940795573883,9.21502427986334,9.05329928354769,9.20842325960556,17142.8045333748,0.0,1.0
2016-01-12,13.79,14.04,13.62,14.04,17033,9.10280693548105,9.2678324419256,8.99058959109876,9.2678324419256,25803.5869226734,0.0,1.0
2016-01-13,13.45,13.94,13.3616,13.81,23159,8.87837224671647,9.20182223934778,8.82001922763768,9.11600897599662,35083.9705009214,0.0,1.0
2016-01-14,13.55,13.73,13.43,13.49,28346,8.94438244929429,9.06320081393436,8.86517020620091,8.9047763277476,42941.846704051,0.0,1.0
2016-01-15,13.12,13.4767,12.69,13.25,79101,8.66053857820967,8.89599697080475,8.37669470712506,8.74635184156084,119831.475909728,0.0,1.0
2016-01-19,13.06,13.55,12.98,13.24,47567,8.62093245666298,8.94438244929429,8.56812429460073,8.73975082130305,72060.0727500034,0.0,1.0
2016-01-20,12.78,13.02,12.71,13.0,32255,8.43610388944509,8.59452837563185,8.38989674764062,8.58132633511629,48863.6585563807,0.0,1.0
2016-01-21,12.96,13.15,12.82,12.82,38271,8.55492225408516,8.68034163898302,8.46250797047622,8.46250797047622,57977.4012280653,0.0,1.0
2016-01-22,13.34,13.4,13.0,13.06,101518,8.80576102388087,8.84536714542756,8.58132633511629,8.62093245666298,153791.377750013,0.0,1.0
2016-01-25,13.29,13.531,13.0452,13.21,28848,8.77275592259196,8.9318405108045,8.61116294668147,8.71994776052971,43702.335204913,0.0,1.0
2016-01-26,13.6,13.68,13.37,13.37,13365,8.9773875505832,9.03019571264545,8.82556408465422,8.82556408465422,20246.8701474509,0.0,1.0
2016-01-27,13.44,13.67,13.42,13.62,10930,8.87177122645869,9.02359469238767,8.85856918594313,8.99058959109876,16558.0464430706,0.0,1.0
2016-01-28,13.53,13.64,13.51,13.54,6111,8.93118040877873,9.00379163161432,8.91797836826316,8.93778142903651,9257.65981826204,0.0,1.0
2016-01-29,14.11,14.15,13.6,13.6,47554,9.40315335721012,9.42981006410512,9.06328034429891,9.06328034429891,71357.6514718334,0.135,1.0
2016-02-01,14.31,14.4,13.765,13.99,33668,9.53643689168511,9.59641448219885,9.17323926024078,9.32318323652513,50520.8691120344,0.0,1.0
2016-02-02,14.65,14.75,14.15,14.16,56085,9.76301890029258,9.82966066753007,9.42981006410512,9.43647424082887,84158.9326407405,0.0,1.0
2016-02-03,14.63,14.74,14.33,14.73,49506,9.74969054684508,9.82299649080632,9.5497652451326,9.81633231408257,74286.7454633592,0.0,1.0
2016-02-04,14.6,14.75,14.46,14.71,88187,9.72969801667383,9.82966066753007,9.63639954254134,9.80300396063507,132329.92409359,0.0,1.0
2016-02-05,14.55,14.699,14.36,14.676,59869,9.69637713305509,9.79567336623895,9.56975777530385,9.78034575977433,89837.0533702148,0.0,1.0
2016-02-08,14.55,14.58,14.45,14.58,25604,9.69637713305509,9.71636966322633,9.6297353658176,9.71636966322633,38420.3496716327,0.0,1.0
2016-02-09,14.43,14.51,14.35,14.46,12700,9.6164070123701,9.66972042616009,9.5630935985801,9.63639954254134,19057.1176702756,0.0,1.0
2016-02-10,14.23,14.63,14.18,14.3731,16329,9.48312347789511,9.74969054684508,9.44980259427637,9.57848784681196,24502.6515305457,0.0,1.0
2016-02-11,14.34,14.44,14.08,14.21,29559,9.55642942185635,9.62307118909385,9.38316082703887,9.46979512444761,44355.0662374548,0.0,1.0
2016-02-12,14.53,14.57,14.38,14.38,25279,9.68304877960759,9.70970548650259,9.58308612875135,9.58308612875135,37932.6675265272,0.0,1.0
2016-02-16,14.7,14.8,14.57,14.6,28326,9.79633978391132,9.86298155114882,9.70970548650259,9.72969801667383,42504.8752069469,0.0,1.0
2016-02-17,14.75,14.87,14.67,14.83,32332,9.82966066753007,9.90963078821506,9.77634725374008,9.88297408132006,48516.1203555393,0.0,1.0
2016-02-18,14.77,14.93,14.735,14.79,34069,9.84298902097757,9.94961584855756,9.81966440244445,9.85631737442507,51122.5938510723,0.0,1.0
2016-02-19,14.6,15.0,14.56,14.99,22016,9.72969801667383,9.9962650856238,9.70304130977884,9.98960090890005,33036.3387896683,0.0,1.0
2016-02-22,14.66,14.9,14.55,14.64,28893,9.76968307701633,9.92962331838631,9.69637713305509,9.75635472356883,43355.6929801001,0.0,1.0
2016-02-23,14.63,14.9,14.43,14.62,32423,9.74969054684508,9.92962331838631,9.6164070123701,9.74302637012133,48652.6713561689,0.0,1.0
2016-02-24,14.66,14.89,14.43,14.43,38523,9.76968307701633,9.92295914166256,9.6164070123701,9.6164070123701,57806.090079687,0.0,1.0
2016-02-25,14.63,14.8,14.56,14.64,15545,9.74969054684508,9.86298155114882,9.70304130977884,9.75635472356883,23326.2121405066,0.0,1.0
2016-02-26,14.61,14.8285,14.321,14.55,29782,9.73636219339758,9.8819744548115,9.54376748608123,9.69637713305509,44689.6912170194,0.0,1.0
2016-02-29,14.66,14.83,14.5275,14.54,35703,9.76968307701633,9.88297408132006,9.68138273542665,9.68971295633134,53574.509620618,0.0,1.0
2016-03-01,14.93,14.95,14.55,14.8,20730,9.94961584855756,9.96294420200505,9.69637713305509,9.86298155114882,31106.618055497,0.0,1.0
2016-03-02,14.89,14.93,14.84,14.841,8462,9.92295914166256,9.94961584855756,9.88963825804381,9.89030467571619,12697.7424981001,0.0,1.0
2016-03-03,14.87,14.93,14.7,14.87,26488,9.90963078821506,9.94961584855756,9.79633978391132,9.90963078821506,39746.8451063196,0.0,1.0
2016-03-04,14.82,14.88,14.65,14.84,5186,9.87630990459632,9.91629496493881,9.76301890029258,9.88963825804381,7781.90647543693,0.0,1.0
2016-03-07,14.88,14.88,14.52,14.78,24603,9.91629496493881,9.91629496493881,9.67638460288384,9.84965319770132,36918.2886647078,0.0,1.0
2016-03-08,14.68,14.93,14.68,14.82,28711,9.78301143046383,9.94961584855756,9.78301143046383,9.87630990459632,43082.5909788411,0.0,1.0
2016-03-09,14.8,14.92,14.59,14.92,16281,9.86298155114882,9.94295167183381,9.72303383995008,9.94295167183381,24430.6246291147,0.0,1.0
2016-03-10,14.59,14.9,14.54,14.9,13503,9.72303383995008,9.92962331838631,9.68971295633134,9.92962331838631,20262.0677087977,0.0,1.0
2016-03-11,14.76,14.77,14.57,14.69,11885,9.83632484425382,9.84298902097757,9.70970548650259,9.78967560718758,17834.1609063957,0.0,1.0
2016-03-14,14.575,14.7833,14.52,14.75,12036,9.71303757486446,9.85185237602016,9.67638460288384,9.82966066753007,18060.7455338139,0.0,1.0
2016-03-15,14.3,14.66,14.2,14.58,20353,9.52977271496136,9.76968307701633,9.46313094772386,9.71636966322633,30540.9067671747,0.0,1.0
2016-03-16,14.41,14.8153,14.336,14.35,17187,9.6030786589226,9.87317774153615,9.55376375116685,9.5630935985801,25790.1323936241,0.0,1.0
2016-03-17,14.5,14.57,14.18,14.27,25141,9.66305624943634,9.70970548650259,9.44980259427637,9.50978018479011,37725.5901849132,0.0,1.0
2016-03-18,14.49,14.7,14.31,14.65,71003,9.65639207271259,9.79633978391132,9.53643689168511,9.76301890029258,106544.293381305,0.0,1.0
2016-03-21,14.39,14.5,14.38,14.44,7993,9.5897503054751,9.66305624943634,9.58308612875135,9.62307118909385,11993.9796487018,0.0,1.0
2016-03-22,14.34,14.51,14.16,14.16,20015,9.55642942185635,9.66972042616009,9.43647424082887,9.43647424082887,30033.717336265,0.0,1.0
2016-03-23,14.03,14.413,13.96,14.33,19648,9.34983994342013,9.60507791193972,9.30319070635388,9.5497652451326,29483.0116524074,0.0,1.0
2016-03-24,14.08,14.14,13.79,14.0,22518,9.38316082703887,9.42314588738137,9.18989970205015,9.32984741324888,33789.6201338004,0.0,1.0
2016-03-28,14.03,14.21,13.85,14.18,25448,9.34983994342013,9.46979512444761,9.22988476239264,9.44980259427637,38186.2622419821,0.0,1.0
2016-03-29,14.15,14.23,13.85,14.05,38187,9.42981006410512,9.48312347789511,9.22988476239264,9.36316829686763,57301.9017696703,0.0,1.0
2016-03-30,14.44,14.48,14.13,14.13,27658,9.62307118909385,9.64972789598884,9.41648171065762,9.41648171065762,41502.5008286993,0.0,1.0
2016-03-31,14.38,14.5,14.01,14.44,130194,9.58308612875135,9.66305624943634,9.33651158997263,9.62307118909385,195363.966768808,0.0,1.0
2016-04-01,13.77,14.34,13.71,14.22,80784,9.17657134860265,9.55642942185635,9.13658628826015,9.47645930117136,121221.27510831,0.0,1.0
2016-04-04,13.93,14.07,13.65,13.8,22685,9.28319817618264,9.37649665031513,9.09660122791766,9.1965638787739,34040.2137283623,0.0,1.0
2016-04-05,13.51,14.05,13.3,13.88,78470,9.00330275378517,9.36316829686763,8.86335504258644,9.24987729256389,117748.978235159,0.0,1.0
2016-04-06,13.76,13.8,13.45,13.45,29649,9.1699071718789,9.1965638787739,8.96331769344267,8.96331769344267,44490.1166776378,0.0,1.0
2016-04-07,14.15,14.16,13.62,13.73,43893,9.42981006410512,9.43647424082887,9.07660869774641,9.14991464170765,65864.099677276,0.0,1.0
2016-04-08,14.28,14.34,14.17,14.2,21650,9.51644436151386,9.55642942185635,9.44313841755262,9.46313094772386,32487.1336662572,0.0,1.0
2016-04-11,14.33,14.4,14.28,14.28,9559,9.5497652451326,9.59641448219885,9.51644436151386,9.51644436151386,14343.8573078869,0.0,1.0
2016-04-12,14.37,14.61,14.32,14.36,24035,9.5764219520276,9.73636219339758,9.54310106840886,9.56975777530385,36065.9703311081,0.0,1.0
2016-04-13,14.4,14.46,14.26,14.46,15065,9.59641448219885,9.63639954254134,9.50311600806636,9.63639954254134,22605.943126197,0.0,1.0
2016-04-14,14.25,14.5,14.19,14.41,8939,9.49645183134261,9.66305624943634,9.45646677100012,9.6030786589226,13413.5098310703,0.0,1.0
2016-04-15,14.43,14.48,14.2,14.2,15662,9.6164070123701,9.64972789598884,9.46313094772386,9.46313094772386,23501.7777127445,0.0,1.0
2016-04-18,14.49,14.49,14.28,14.37,12995,9.65639207271259,9.65639207271259,9.51644436151386,9.5764219520276,19499.7830019867,0.0,1.0
2016-04-19,14.48,14.58,14.3501,14.5,11849,9.64972789598884,9.71636966322633,9.56316024034734,9.66305624943634,17780.1407303225,0.0,1.0
2016-04-20,14.97,15.0,14.35,14.55,47941,9.97627255545255,9.9962650856238,9.5630935985801,9.69637713305509,71938.3683646206,0.0,1.0
2016-04-21,15.05,15.1,14.9,15.0,25076,10.0295859692425,10.0629068528613,9.92962331838631,9.9962650856238,37628.0537558923,0.0,1.0
2016-04-22,15.51,15.54,15.04,15.04,33278,10.336138098535,10.3561306287063,10.0229217925188,10.0229217925188,49935.6505379079,0.0,1.0
2016-04-25,15.32,15.58,15.19,15.58,32839,10.2095187407838,10.3827873356013,10.122884443375,10.3827873356013,49276.9045019038,0.0,1.0
2016-04-26,15.38,15.4,15.24,15.4,21123,10.2495038011263,10.2628321545738,10.1562053269938,10.2628321545738,31696.338310963,0.0,1.0
2016-04-27,15.61,15.74,15.31,15.34,46050,10.4027798657725,10.4894141631812,10.20285456406,10.2228470942313,69100.8085603299,0.0,1.0
2016-04-28,15.3,15.45,15.25,15.42,13137,10.2878228172878,10.3886838253005,10.2542024812836,10.3685116236979,19537.2824328043,0.1375,1.0
2016-04-29,15.31,15.45,15.15,15.25,16645,10.2945468844887,10.3886838253005,10.1869618092752,10.2542024812836,24754.3629515129,0.0,1.0
2016-05-02,15.23,15.4885,15.12,15.36,34131,10.2407543468819,10.4145714840237,10.1667896076727,10.3281672204929,50759.457007996,0.0,1.0
2016-05-03,15.08,15.43,15.0,15.21,18642,10.1398933388693,10.3752356908988,10.0861008012626,10.2273062124803,27724.2916276423,0.0,1.0
2016-05-04,15.18,15.25,14.89,15.0,33214,10.2071340108777,10.2542024812836,10.0121360620533,10.0861008012626,49395.6990730883,0.0,1.0
2016-05-05,15.28,15.4,14.93,15.0,68441,10.2743746828861,10.3550634892962,10.0390323308567,10.0861008012626,101785.121944398,0.0,1.0
2016-05-06,15.44,15.5,15.1425,15.28,31962,10.3819597580996,10.4223041613047,10.1819187588746,10.2743746828861,47533.7307693758,0.0,1.0
2016-05-09,15.48,15.61,15.381,15.44,19472,10.408856026903,10.4962689005139,10.3422877616146,10.3819597580996,28958.6635861736,0.0,1.0
2016-05-10,15.47,15.5,15.45,15.48,17723,10.4021319597021,10.4223041613047,10.3886838253005,10.408856026903,26357.5593024732,0.0,1.0
2016-05-11,15.3,15.49,15.24,15.49,17008,10.2878228172878,10.4155800941038,10.2474784140828,10.4155800941038,25294.2147839792,0.0,1.0
2016-05-12,15.28,15.4,15.17,15.36,16806,10.2743746828861,10.3550634892962,10.2004099436769,10.3281672204929,24993.8013675656,0.0,1.0
2016-05-13,15.43,15.45,15.31,15.32,32043,10.3752356908988,10.3886838253005,10.2945468844887,10.3012709516895,47654.1935749672,0.0,1.0
2016-05-16,15.54,15.55,15.4501,15.48,47753,10.449200430108,10.4559244973089,10.3887510659725,10.408856026903,71018.0290792192,0.0,1.0
2016-05-17,15.2,15.52,15.04,15.52,23780,10.2205821452794,10.4357522957063,10.1129970700659,10.4357522957063,35365.5002094911,0.0,1.0
2016-05-18,15.25,15.35,14.89,15.11,77153,10.2542024812836,10.321443153292,10.0121360620533,10.1600655404718,114741.565923586,0.0,1.0
2016-05-19,15.13,15.19,14.948,15.19,29492,10.1735136748735,10.2138580780786,10.0511356518182,10.2138580780786,43860.3587963967,0.0,1.0
2016-05-20,15.52,15.55,15.208,15.21,37897,10.4357522957063,10.4559244973089,10.2259613990401,10.2273062124803,56360.2338704411,0.0,1.0
2016-05-23,15.47,15.55,15.4,15.55,14311,10.4021319597021,10.4559244973089,10.3550634892962,10.4559244973089,21283.2495163174,0.0,1.0
2016-05-24,15.87,15.97,15.5,15.5,74119,10.6710946477358,10.7383353197442,10.4223041613047,10.4223041613047,110229.415896858,0.0,1.0
2016-05-25,16.09,16.09,15.89,15.98,68232,10.8190241261543,10.8190241261543,10.6845427821375,10.7450593869451,101474.298162069,0.0,1.0
2016-05-26,16.06,16.21,15.95,16.05,38127,10.7988519245518,10.8997129325644,10.7248871853425,10.792127857351,56702.2887505159,0.0,1.0
2016-05-27,16.06,16.06,15.95,16.06,42122,10.7988519245518,10.7988519245518,10.7248871853425,10.7988519245518,62643.6332979051,0.0,1.0
2016-05-31,16.19,16.24,16.0,16.16,58759,10.8862647981627,10.9198851341669,10.7585075213467,10.8660925965602,87386.0986883724,0.0,1.0
2016-06-01,16.28,16.33,16.01,16.24,60904,10.9467814029703,10.9804017389745,10.7652315885476,10.9198851341669,90576.1322438541,0.0,1.0
2016-06-02,16.0,16.26,15.917,16.26,28239,10.7585075213467,10.9333332685686,10.7026977635798,10.9333332685686,41996.9032975536,0.0,1.0
2016-06-03,15.86,15.93,15.74,15.91,32191,10.664370580535,10.7114390509409,10.5836817741249,10.6979909165392,47874.2984543198,0.0,1.0
2016-06-06,16.14,16.15,15.77,15.83,29897,10.8526444621585,10.8593685293594,10.6038539757274,10.6441983789324,44462.6728243549,0.0,1.0
2016-06-07,15.88,16.0894,15.86,16.05,22632,10.6778187149366,10.8186206821223,10.664370580535,10.792127857351,33658.2001993779,0.0,1.0
2016-06-08,15.99,16.1,15.9,16.0,12124,10.7517834541459,10.8257481933552,10.6912668493383,10.7585075213467,18030.7537653436,0.0,1.0
2016-06-09,16.01,16.05,15.9,15.95,28586,10.7652315885476,10.792127857351,10.6912668493383,10.7248871853425,42512.9600079273,0.0,1.0
2016-06-10,16.15,16.18,16.0,16.01,24939,10.8593685293594,10.8795407309619,10.7585075213467,10.7652315885476,37089.1593660427,0.0,1.0
2016-06-13,15.81,16.19,15.75,16.03,35822,10.6307502445308,10.8862647981627,10.5904058413257,10.7786797229493,53274.3039741121,0.0,1.0
2016-06-14,16.03,16.07,15.8,15.8,30904,10.7786797229493,10.8055759917526,10.6240261773299,10.6240261773299,45960.2783210307,0.0,1.0
2016-06-15,16.08,16.15,15.88,16.13,35872,10.8123000589535,10.8593685293594,10.6778187149366,10.8459203949577,53348.6637306502,0.0,1.0
2016-06-16,16.16,16.19,15.98,16.07,20435,10.8660925965602,10.8862647981627,10.7450593869451,10.8055759917526,30390.8324970964,0.0,1.0
2016-06-17,16.06,16.18,15.96,16.18,71722,10.7988519245518,10.8795407309619,10.7316112525434,10.8795407309619,106664.609168424,0.0,1.0
2016-06-20,16.29,16.31,15.86,16.02,36368,10.9535054701712,10.9669536045728,10.664370580535,10.7719556557484,54086.3125155075,0.0,1.0
2016-06-21,16.19,16.32,16.11,16.32,10419,10.8862647981627,10.9736776717737,10.832472260556,10.9736776717737,15495.0860673965,0.0,1.0
2016-06-22,16.23,16.34,16.17,16.24,21428,10.9131610669661,10.9871258061754,10.8728166637611,10.9198851341669,31867.6172619418,0.0,1.0
2016-06-23,16.43,16.47,16.26,16.26,28994,11.0476424109829,11.0745386797863,10.9333332685686,10.9333332685686,43119.7356212779,0.0,1.0
2016-06-24,15.95,16.11,15.815,15.96,95825,10.7248871853425,10.832472260556,10.6341122781312,10.7316112525434,142510.473405151,0.0,1.0
2016-06-27,16.28,16.42,15.72,15.76,54381,10.9467814029703,11.0409183437821,10.5702336397232,10.5971299085265,80875.1584059015,0.0,1.0
2016-06-28,16.31,16.5,16.2,16.43,44842,10.9669536045728,11.0947108813888,10.8929888653636,11.0476424109829,66688.8040535747,0.0,1.0
2016-06-29,16.15,16.47,16.08,16.39,25247,10.8593685293594,11.0745386797863,10.8123000589535,11.0207461421796,37547.2154663171,0.0,1.0
2016-06-30,16.49,16.49,16.12,16.12,25965,11.087986814188,11.087986814188,10.8391963277568,10.8391963277568,38615.0215702034,0.0,1.0
2016-07-01,16.24,16.46,16.2,16.46,17155,10.9198851341669,11.0678146125855,10.8929888653636,11.0678146125855,25512.8324682011,0.0,1.0
2016-07-05,16.53,16.55,16.0039,16.19,77667,11.1148830829914,11.128331217393,10.7611299075551,10.8862647981627,115505.984220796,0.0,1.0
2016-07-06,16.58,16.73,16.426,16.44,25372,11.1485034189956,11.2493644270082,11.0449527841026,11.0543664781838,37733.1148576621,0.0,1.0
2016-07-07,16.32,16.57,16.2,16.52,11273,10.9736776717737,11.1417793517947,10.8929888653636,11.1081590157905,16765.1507090661,0.0,1.0
2016-07-08,16.46,16.5,16.4,16.49,22565,11.0678146125855,11.0947108813888,11.0274702093804,11.087986814188,33558.5581256167,0.0,1.0
2016-07-11,16.75,16.76,16.3968,16.46,43048,11.2628125614099,11.2695366286107,11.0253185078761,11.0678146125855,64020.7759889895,0.0,1.0
2016-07-12,16.76,16.85,16.66,16.74,60722,11.2695366286107,11.3300532334183,11.2022959566023,11.256088494209,90305.4627300556,0.0,1.0
2016-07-13,16.71,16.79,16.61,16.79,22592,11.2359162926065,11.2897088302132,11.1686756205981,11.2897088302132,33598.7123941473,0.0,1.0
2016-07-14,16.56,16.79,16.47,16.79,17362,11.1350552845939,11.2897088302132,11.0745386797863,11.2897088302132,25820.6818602684,0.0,1.0
2016-07-15,16.48,16.66,16.3868,16.66,39436,11.0812627469872,11.2022959566023,11.0185944406753,11.2022959566023,58649.0271766814,0.0,1.0
2016-07-18,16.46,16.48,16.39,16.41,18566,11.0678146125855,11.0812627469872,11.0207461421796,11.0341942765813,27611.2647977044,0.0,1.0
2016-07-19,16.26,16.46,16.23,16.4,18308,10.9333332685686,11.0678146125855,10.9131610669661,11.0274702093804,27227.5684539683,0.0,1.0
2016-07-20,16.28,16.44,16.21,16.26,15708,10.9467814029703,11.0543664781838,10.8997129325644,10.9333332685686,23360.8611139902,0.0,1.0
2016-07-21,16.17,16.24,16.0593,16.19,16709,10.8728166637611,10.9198851341669,10.7983812398477,10.8862647981627,24849.5434398816,0.0,1.0
2016-07-22,16.17,16.2,16.1,16.19,17151,10.8728166637611,10.8929888653636,10.8257481933552,10.8862647981627,25506.8836876779,0.0,1.0
2016-07-25,16.25,16.27,16.02,16.1,42446,10.9266092013678,10.9400573357695,10.7719556557484,10.8257481933552,63125.4845202716,0.0,1.0
2016-07-26,16.64,16.7,16.33,16.5,47421,11.1888478222006,11.2291922254057,10.9804017389745,11.0947108813888,70524.2802958066,0.0,1.0
2016-07-27,16.49,16.63,16.39,16.63,37686,11.087986814188,11.1821237549998,11.0207461421796,11.1821237549998,56046.4356978503,0.0,1.0
2016-07-28,16.34,16.43,16.25,16.43,17015,11.0795817301869,11.14060757815,11.0185558822239,11.14060757815,25093.4653284344,0.1375,1.0
2016-07-29,16.17,16.32,16.12,16.32,48141,10.9643106840344,11.0660204306396,10.9304074351661,11.0660204306396,70997.6205921928,0.0,1.0
2016-08-01,16.25,16.25,16.128,16.22,16847,11.0185558822239,11.0185558822239,10.935831954985,10.9982139329028,24845.7014627171,0.0,1.0
2016-08-02,16.22,16.25,16.21,16.21,12844,10.9982139329028,11.0185558822239,10.9914332831291,10.9914332831291,18942.1374480406,0.0,1.0
2016-08-03,16.09,16.25,16.01,16.25,19297,10.910065485845,11.0185558822239,10.8558202876556,11.0185558822239,28458.9245044254,0.0,1.0
2016-08-04,16.09,16.24,16.05,16.2083,27265,10.910065485845,11.0117752324502,10.8829428867503,10.9902805726676,40210.0107070093,0.0,1.0
2016-08-05,16.07,16.15,16.03,16.05,32077,10.8965041862977,10.9507493844871,10.869381587203,10.8829428867503,47306.6757179069,0.0,1.0
2016-08-08,16.17,16.22,16.03,16.11,44726,10.9643106840344,10.9982139329028,10.869381587203,10.9236267853924,65961.2301075261,0.0,1.0
2016-08-09,16.17,16.22,16.12,16.148,20853,10.9643106840344,10.9982139329028,10.9304074351661,10.9493932545324,30753.6898321388,0.0,1.0
2016-08-10,16.26,16.2999,15.95,16.2,60039,11.0253365319975,11.0523913245945,10.8151363890136,10.9846526333555,88544.6115106595,0.0,1.0
2016-08-11,16.29,16.3,16.17,16.3,29720,11.0456784813186,11.0524591310922,10.9643106840344,11.0524591310922,43830.6076732921,0.0,1.0
2016-08-12,16.12,16.24,16.0205,16.24,16635,10.9304074351661,11.0117752324502,10.862939969918,11.0117752324502,24533.0470607407,0.0,1.0
2016-08-15,16.21,16.21,16.022,16.2,25552,10.9914332831291,10.9914332831291,10.863957067384,10.9846526333555,37683.7041476436,0.0,1.0
2016-08-16,16.09,16.2,16.08,16.2,12733,10.910065485845,10.9846526333555,10.9032848360714,10.9846526333555,18778.4363224775,0.0,1.0
2016-08-17,15.98,16.12,15.91,16.1,14249,10.8354783383346,10.9304074351661,10.7880137899189,10.9168461356187,21014.2102535915,0.0,1.0
2016-08-18,16.17,16.2,15.973,16.0,35846,10.9643106840344,10.9846526333555,10.830731883493,10.8490396378819,52865.1400624778,0.0,1.0
2016-08-19,16.17,16.23,16.12,16.2,18556,10.9643106840344,11.0049945826765,10.9304074351661,10.9846526333555,27366.1088824231,0.0,1.0
2016-08-22,15.92,16.0,15.8635,16.0,22055,10.7947944396925,10.8490396378819,10.7564837684713,10.8490396378819,32526.3812999483,0.0,1.0
2016-08-23,16.05,16.15,15.93,16.0,31115,10.8829428867503,10.9507493844871,10.8015750894662,10.8490396378819,45887.9326296935,0.0,1.0
2016-08-24,16.05,16.14,16.0,16.09,14199,10.8829428867503,10.9439687347134,10.8490396378819,10.910065485845,20940.4710078425,0.0,1.0
2016-08-25,16.14,16.15,16.01,16.01,18060,10.9439687347134,10.9507493844871,10.8558202876556,10.8558202876556,26634.6155645915,0.0,1.0
2016-08-26,16.13,16.19,16.01,16.09,22010,10.9371880849397,10.9778719835818,10.8558202876556,10.910065485845,32460.0159787741,0.0,1.0
2016-08-29,16.18,16.2,16.05,16.05,20975,10.9710913338081,10.9846526333555,10.8829428867503,10.8829428867503,30933.6135917667,0.0,1.0
2016-08-30,16.17,16.23,16.11,16.14,12467,10.9643106840344,11.0049945826765,10.9236267853924,10.9439687347134,18386.1435350921,0.0,1.0
2016-08-31,16.09,16.21,15.93,16.15,27646,10.910065485845,10.9914332831291,10.8015750894662,10.9507493844871,40771.9037596178,0.0,1.0
2016-09-01,16.08,16.15,16.0,16.15,8819,10.9032848360714,10.9507493844871,10.8490396378819,10.9507493844871,13006.1281652343,0.0,1.0
2016-09-02,16.13,16.23,16.04,16.08,8014,10.9371880849397,11.0049945826765,10.8761622369767,10.9032848360714,11818.9263086731,0.0,1.0
2016-09-06,16.35,16.35,16.12,16.16,35324,11.0863623799606,11.0863623799606,10.9304074351661,10.9575300342608,52095.3023368566,0.0,1.0
2016-09-07,16.5,16.5,16.29,16.3,57080,11.1880721265658,11.1880721265658,11.0456784813186,11.0524591310922,84180.7229472245,0.0,1.0
2016-09-08,16.43,16.47,16.3601,16.4,27764,11.14060757815,11.1677301772447,11.093210836232,11.120265628829,40945.9283795857,0.0,1.0
2016-09-09,16.05,16.46,16.02,16.35,37700,10.8829428867503,11.1609495274711,10.8626009374293,11.0863623799606,55599.391294856,0.0,1.0
2016-09-12,16.16,16.16,15.99,16.12,26453,10.9575300342608,10.9575300342608,10.8422589881083,10.9304074351661,39012.4853560429,0.0,1.0
2016-09-13,16.19,16.24,16.0,16.0,26200,10.9778719835818,11.0117752324502,10.8490396378819,10.8490396378819,38639.3647725524,0.0,1.0
2016-09-14,16.28,16.36,16.12,16.18,25213,11.0388978315449,11.0931430297343,10.9304074351661,10.9710913338081,37183.7520614642,0.0,1.0
2016-09-15,16.59,16.67,16.29,16.29,28953,11.2490979745288,11.3033431727183,11.0456784813186,11.0456784813186,42699.4476435005,0.0,1.0
2016-09-16,15.97,16.64,15.48,16.59,124238,10.8286976885609,11.2830012233972,10.4964458496508,11.2490979745288,183224.328267648,0.0,1.0
2016-09-19,16.16,16.27,16.05,16.05,32932,10.9575300342608,11.0321171817712,10.8829428867503,10.8829428867503,48567.6168202172,0.0,1.0
2016-09-20,16.2,16.27,16.11,16.15,19671,10.9846526333555,11.0321171817712,10.9236267853924,10.9507493844871,29010.4940626288,0.0,1.0
2016-09-21,16.37,16.39,16.06,16.27,22034,11.099923679508,11.1134849790553,10.889723536524,11.0321171817712,32495.4108167334,0.0,1.0
2016-09-22,16.53,16.57,16.3601,16.48,11910,11.2084140758868,11.2355366749815,11.093210836232,11.1745108270184,17564.6883374465,0.0,1.0
2016-09-23,16.39,16.56,16.37,16.45,8900,11.1134849790553,11.2287560252078,11.099923679508,11.1541688776974,13125.585743348,0.0,1.0
2016-09-26,16.31,16.42,16.12,16.28,16697,11.0592397808659,11.1338269283764,10.9304074351661,11.0388978315449,24624.4837254697,0.0,1.0
2016-09-27,16.37,16.505,16.22,16.37,19617,11.099923679508,11.1914624514526,10.9982139329028,11.099923679508,28930.8556772198,0.0,1.0
2016-09-28,16.21,16.32,16.02,16.32,19583,10.9914332831291,11.0660204306396,10.8626009374293,11.0660204306396,28880.7129901105,0.0,1.0
2016-09-29,16.15,16.35,16.0118,16.16,18224,10.9507493844871,11.0863623799606,10.8570408046149,10.9575300342608,26876.4802906486,0.0,1.0
2016-09-30,16.11,16.21,16.08,16.13,24629,10.9236267853924,10.9914332831291,10.9032848360714,10.9371880849397,36322.4776711142,0.0,1.0
2016-10-03,16.09,16.12,15.94,16.12,13416,10.910065485845,10.9304074351661,10.8083557392399,10.9304074351661,19785.7144194108,0.0,1.0
2016-10-04,16.3,16.38,15.95,16.13,31504,11.0524591310922,11.1067043292816,10.8151363890136,10.9371880849397,46461.6239616219,0.0,1.0
2016-10-05,16.36,16.4,16.307,16.307,12251,11.0931430297343,11.120265628829,11.0572055859338,11.0572055859338,18067.5899934557,0.0,1.0
2016-10-06,16.18,16.39,16.15,16.39,10099,10.9710913338081,11.1134849790553,10.9507493844871,11.1134849790553,14893.8528564125,0.0,1.0
2016-10-07,16.19,16.32,16.14,16.2,10473,10.9778719835818,11.0660204306396,10.9439687347134,10.9846526333555,15445.4224146161,0.0,1.0
2016-10-10,16.13,16.255,16.05,16.05,24568,10.9371880849397,11.0219462071107,10.8829428867503,10.8829428867503,36232.5157913004,0.0,1.0
2016-10-11,15.94,16.13,15.89,16.13,20144,10.8083557392399,10.9371880849397,10.7744524903715,10.9371880849397,29708.0673274158,0.0,1.0
2016-10-12,15.92,16.02,15.87,15.98,28865,10.7947944396925,10.8626009374293,10.7608911908242,10.8354783383346,42569.666570982,0.0,1.0
2016-10-13,15.76,16.04,15.66,15.81,29527,10.6863040433137,10.8761622369767,10.618497545577,10.7202072921821,43545.9741847006,0.0,1.0
2016-10-14,15.9,16.07,15.75,15.77,8439,10.7812331401452,10.8965041862977,10.67952339354,10.6930846930874,12445.7098975408,0.0,1.0
2016-10-17,15.88,15.97,15.835,15.9,13169,10.7676718405978,10.8286976885609,10.7371589166163,10.7812331401452,19421.4425454101,0.0,1.0
2016-10-18,15.98,16.02,15.7647,15.96,9483,10.8354783383346,10.8626009374293,10.6894909487073,10.8219170387872,13985.385348783,0.0,1.0
2016-10-19,15.94,16.03,15.685,15.685,16216,10.8083557392399,10.869381587203,10.6354491700111,10.6354491700111,23915.1121813629,0.0,1.0
2016-10-20,15.93,16.0,15.795,15.95,13419,10.8015750894662,10.8490396378819,10.7100363175216,10.8151363890136,19790.1387741558,0.0,1.0
2016-10-21,15.59,15.79,15.5601,15.79,14847,10.5710329971612,10.7066459926347,10.5507588543379,10.7066459926347,21896.1316327514,0.0,1.0
2016-10-24,16.06,16.26,15.75,15.75,48711,10.889723536524,11.0253365319975,10.67952339354,10.67952339354,71838.2479937328,0.0,1.0
2016-10-25,16.0,16.15,15.92,16.09,7602,10.8490396378819,10.9507493844871,10.7947944396925,10.910065485845,11211.3149237002,0.0,1.0
2016-10-26,15.7,16.12,15.66,16.01,7809,10.6456201446717,10.9304074351661,10.618497545577,10.8558202876556,11516.5954011015,0.0,1.0
2016-10-27,15.64,15.99,15.4,15.71,13416,10.6049362460296,10.8422589881083,10.4422006514614,10.6524007944453,19785.7144194108,0.0,1.0
2016-10-28,15.11,15.63,14.96,15.63,18785,10.3387957424128,10.6945981107818,10.2361604438449,10.6945981107818,27454.0049994023,0.1375,1.0
2016-10-31,15.05,15.12,15.0,15.04,22938,10.2977416229856,10.3456380956507,10.2635298567963,10.2908992697478,33523.5542547932,0.0,1.0
2016-11-01,14.94,15.1199,14.91,15.02,11939,10.2224757373691,10.3455696721183,10.2019486776555,10.277214563272,17448.6753094418,0.0,1.0
2016-11-02,14.76,15.06,14.74,15.02,29373,10.0993133790876,10.3045839762235,10.0856286726118,10.277214563272,42928.2134068373,0.0,1.0
2016-11-03,14.69,14.84,14.67,14.69,8128,10.0514169064225,10.1540522049905,10.0377321999468,10.0514169064225,11878.9540929008,0.0,1.0
2016-11-04,14.75,14.86,14.695,14.73,40208,10.0924710258497,10.1677369114662,10.0548380830414,10.078786319374,58763.4087312199,0.0,1.0
2016-11-07,15.18,15.2,14.905,15.05,40695,10.3866922150779,10.4003769215536,10.1985275010366,10.2977416229856,59475.152166658,0.0,1.0
2016-11-08,15.18,15.31,15.07,15.21,21577,10.3866922150779,10.4756428071701,10.3114263294614,10.4072192747915,31534.4724978493,0.0,1.0
2016-11-09,15.64,15.64,15.05,15.05,19869,10.7014404640196,10.7014404640196,10.2977416229856,10.2977416229856,29038.2552745874,0.0,1.0
2016-11-10,16.22,16.3,15.674,15.79,28834,11.0982969518157,11.1530357777187,10.7247044650284,10.8040757625876,42140.4727257262,0.0,1.0
2016-11-11,16.29,16.3,16.185,16.29,40848,11.1461934244808,11.1530357777187,11.0743487154832,11.1461934244808,59698.7594471963,0.0,1.0
2016-11-14,16.18,16.25,15.95,16.25,45320,11.0709275388643,11.1188240115293,10.9135534143934,11.1188240115293,66234.5225750816,0.0,1.0
2016-11-15,16.08,16.24,16.0,16.16,37406,11.0025040064856,11.1119816582915,10.9477651805827,11.0572428323886,54668.3263778357,0.0,1.0
2016-11-16,16.13,16.19,16.05,16.05,28593,11.036715772675,11.0777698921021,10.981976946772,10.981976946772,41788.254721741,0.0,1.0
2016-11-17,16.08,16.2,15.9,16.09,24474,11.0025040064856,11.08461224534,10.8793416482041,11.0093463597235,35768.3959731367,0.0,1.0
2016-11-18,16.14,16.17,15.65,15.9,46297,11.0435581259128,11.0640851856264,10.7082828172575,10.8793416482041,67662.3939024397,0.0,1.0
2016-11-21,16.0,16.14,15.9601,16.14,28327,10.9477651805827,11.0435581259128,10.9204641911636,11.0435581259128,41399.4995804136,0.0,1.0
2016-11-22,16.14,16.2,15.89,16.18,18687,11.0435581259128,11.08461224534,10.8724992949662,11.0709275388643,27310.7794210184,0.0,1.0
2016-11-23,16.06,16.18,15.96,16.0,22170,10.9888193000099,11.0709275388643,10.9203957676313,10.9477651805827,32401.1333956214,0.0,1.0
2016-11-25,16.42,16.45,16.04,16.09,54003,11.235144016573,11.2556710762866,10.9751345935342,11.0093463597235,78924.6011169935,0.0,1.0
2016-11-28,16.36,16.5,16.21,16.28,33857,11.1940898971458,11.2898828424759,11.0914545985779,11.1393510712429,49481.5143606476,0.0,1.0
2016-11-29,16.2,16.4577,16.1801,16.43,19346,11.08461224534,11.2609396882798,11.0709959623967,11.2419863698109,28273.8983613754,0.0,1.0
2016-11-30,16.05,16.3,16.02,16.3,8801,10.981976946772,11.1530357777187,10.9614498870585,11.1530357777187,12862.5338301698,0.0,1.0
2016-12-01,16.29,16.3,16.01,16.15,81903,11.1461934244808,11.1530357777187,10.9546075338206,11.0504004791507,119700.046391591,0.0,1.0
2016-12-02,16.31,16.38,16.2,16.23,58746,11.1598781309565,11.2077746036216,11.08461224534,11.1051393050536,85856.4268136751,0.0,1.0
2016-12-05,16.44,16.4899,16.32,16.4,136299,11.2488287230488,11.2829720657057,11.1667204841944,11.2214593100973,199199.011307613,0.0,1.0
2016-12-06,16.5,16.5,16.38,16.445,51878,11.2898828424759,11.2898828424759,11.2077746036216,11.2522498996677,75818.944442853,0.0,1.0
2016-12-07,16.59,16.6,16.4,16.41,91954,11.3514640216167,11.3583063748546,11.2214593100973,11.2283016633352,134389.437088903,0.0,1.0
2016-12-08,16.73,16.89,16.47,16.5,99120,11.4472569669468,11.5567346187526,11.2693557827623,11.2898828424759,144862.442136851,0.0,1.0
2016-12-09,16.76,16.89,16.59,16.59,55342,11.4677840266604,11.5567346187526,11.3514640216167,11.3514640216167,80881.5301930753,0.0,1.0
2016-12-12,16.75,16.9,16.72,16.82,99569,11.4609416734225,11.5635769719905,11.4404146137089,11.5088381460876,145518.649123529,0.0,1.0
2016-12-13,16.56,16.8,16.475,16.8,40598,11.3309369619031,11.4951534396119,11.2727769593813,11.4951534396119,59333.3880737681,0.0,1.0
2016-12-14,16.48,16.7,16.4201,16.61,20095,11.2761981360002,11.4267299072332,11.2352124401054,11.3651487280924,29368.5509961665,0.0,1.0
2016-12-15,16.7,16.75,16.48,16.48,76477,11.4267299072332,11.4609416734225,11.2761981360002,11.2761981360002,111770.026102704,0.0,1.0
2016-12-16,17.29,17.65,16.55,16.7,194711,11.8304287482672,12.0767534648303,11.3240946086653,11.4267299072332,284567.301966389,0.0,1.0
2016-12-19,18.06,18.55,17.08,17.22,138848,12.3572899475828,12.6925652562381,11.6867393302721,11.7825322756022,202924.337831088,0.0,1.0
2016-12-20,17.32,17.99,17.06,17.51,91708,11.8509558079808,12.3093934749177,11.6730546237963,11.9809605195002,134029.911657449,0.0,1.0
2016-12-21,16.97,17.22,16.88,16.95,47276,11.6114734446556,11.7825322756022,11.5498922655148,11.5977887381798,69093.1882007844,0.0,1.0
2016-12-22,17.05,17.22,16.78,16.78,28092,11.6662122705585,11.7825322756022,11.4814687331361,11.4814687331361,41056.0504893908,0.0,1.0
2016-12-23,17.11,17.25,17.02,17.12,9566,11.7072663899857,11.8030593353158,11.6456852108449,11.7141087432235,13980.5702328603,0.0,1.0
2016-12-27,17.06,17.19,16.96,17.04,28500,11.6730546237963,11.7620052158886,11.6046310914177,11.6593699173206,41652.336570826,0.0,1.0
2016-12-28,17.2,17.26,16.85,16.85,27107,11.7688475691264,11.8099016885536,11.5293652058012,11.5293652058012,39616.4872780835,0.0,1.0
2016-12-29,17.13,17.26,17.035,17.16,30641,11.7209510964614,11.8099016885536,11.6559487407017,11.741478156175,44781.3770128657,0.0,1.0
2016-12-30,17.48,17.51,16.99,17.2,70335,11.9604334597866,11.9809605195002,11.6251581511313,11.7688475691264,102793.582200317,0.0,1.0
2017-01-03,17.79,17.84,17.4,17.72,66102,12.1725464101604,12.2067581763497,11.9056946338837,12.1246499374954,96607.1141054293,0.0,1.0
2017-01-04,17.83,17.98,17.7,17.8,40330,12.1999158231119,12.3025511216798,12.1109652310196,12.1793887633983,58941.7099614528,0.0,1.0
2017-01-05,17.7,17.92,17.5,17.89,29998,12.1109652310196,12.2614970022527,11.9741181662624,12.2409699425391,43841.6418404084,0.0,1.0
2017-01-06,17.43,17.81,17.41,17.81,37158,11.9262216935973,12.1862311166361,11.9125369871216,12.1862311166361,54305.8779753947,0.0,1.0
2017-01-09,17.14,17.4,16.82,17.4,43467,11.7277934496992,11.9056946338837,11.5088381460876,11.9056946338837,63526.3899552314,0.0,1.0
2017-01-10,17.48,17.49,17.19,17.47,32548,11.9604334597866,11.9672758130245,11.7620052158886,11.9535911065488,47568.429849377,0.0,1.0
2017-01-11,17.44,17.66,17.12,17.49,37724,11.9330640468352,12.0835958180682,11.7141087432235,11.9672758130245,55133.0787648362,0.0,1.0
2017-01-12,17.18,17.36,17.0,17.25,32556,11.7551628626507,11.8783252209323,11.6320005043691,11.8030593353158,47580.1217333266,0.0,1.0
2017-01-13,17.46,17.61,17.26,17.3348,28570,11.9467487533109,12.0493840518789,11.8099016885536,11.8610824907728,41754.6405553858,0.0,1.0
2017-01-17,17.15,17.51,17.13,17.32,17068,11.7346358029371,11.9809605195002,11.7209510964614,11.8509558079808,24944.6344066967,0.0,1.0
2017-01-18,17.22,17.44,17.02,17.32,23099,11.7825322756022,11.9330640468352,11.6456852108449,11.8509558079808,33758.8534192808,0.0,1.0
2017-01-19,17.04,17.29,16.87,17.21,30747,11.6593699173206,11.8304287482672,11.5430499122769,11.7756899223643,44936.2944751994,0.0,1.0
2017-01-20,17.09,17.31,16.8944,17.03,39267,11.6935816835099,11.8441134547429,11.5597452541773,11.6525275640827,57388.1508816359,0.0,1.0
2017-01-23,16.82,17.18,16.78,17.18,21622,11.5088381460876,11.7551628626507,11.4814687331361,11.7551628626507,31600.2393450665,0.0,1.0
2017-01-24,16.88,17.1,16.61,17.02,26226,11.5498922655148,11.7004240367478,11.3651487280924,11.6456852108449,38328.918558122,0.0,1.0
2017-01-25,16.76,17.3299,16.7,17.3299,19828,11.4677840266604,11.8577297376863,11.4267299072332,11.8577297376863,28978.3343693451,0.0,1.0
2017-01-26,16.67,16.97,16.64,16.765,24879,11.4062028475196,11.6114734446556,11.385675787806,11.4712052032793,36360.2975980905,0.0,1.0
2017-01-27,16.6,16.74,16.52,16.71,20857,11.3583063748546,11.4540993201847,11.3035675489517,11.4335722604711,30482.2029423759,0.0,1.0
2017-01-30,16.4,16.647,16.2614,16.5,34240,11.3155416671179,11.4859647641776,11.2199115405897,11.3845388724052,49625.1983793035,0.1375,1.0
2017-01-31,16.47,16.52,16.245,16.43,31170,11.363839710819,11.3983383134627,11.2085959989226,11.3362408287041,45175.7428003181,0.0,1.0
2017-02-01,16.34,16.72,16.26,16.6,22683,11.2741433439455,11.5363327240373,11.2189455797157,11.4535360776925,32875.2445922238,0.0,1.0
2017-02-02,16.41,16.601,16.28,16.32,8119,11.3224413876467,11.4542260497454,11.2327450207732,11.2603439028881,11767.1432722419,0.0,1.0
2017-02-03,16.55,16.65,16.42,16.45,11633,11.4190374750489,11.4880346803362,11.3293411081754,11.3500402697616,16860.1031760057,0.0,1.0
2017-02-06,16.35,16.8698,16.29,16.8698,17775,11.2810430644743,11.6396905375577,11.2396447413019,11.6396905375577,25761.9130021062,0.0,1.0
2017-02-07,16.43,16.49,16.25,16.45,14361,11.3362408287041,11.3776391518765,11.212045859187,11.3500402697616,20813.8865048241,0.0,1.0
2017-02-08,16.37,16.5299,16.25,16.28,17336,11.2948425055317,11.4051690367861,11.212045859187,11.2327450207732,25125.655347652,0.0,1.0
2017-02-09,16.53,16.68,16.35,16.49,11960,11.4052380339914,11.5087338419224,11.2810430644743,11.3776391518765,17334.0354152006,0.0,1.0
2017-02-10,16.83,16.91,16.36,16.58,15010,11.6122296498533,11.6674274140832,11.287942785003,11.4397366366351,21754.5043128898,0.0,1.0
2017-02-13,16.96,17.1,16.714,16.78,23939,11.7019260167268,11.7985221041291,11.5321928917201,11.5777310472097,34695.6081776328,0.0,1.0
2017-02-14,16.91,17.08,16.655,17.08,18610,11.6674274140832,11.7847226630716,11.4914845406006,11.7847226630716,26972.1069462276,0.0,1.0
2017-02-15,17.09,17.23,16.79,16.92,25787,11.7916223836003,11.8882184710026,11.5846307677384,11.6743271346119,37373.9775294129,0.0,1.0
2017-02-16,17.05,17.25,16.91,17.13,16260,11.7640235014854,11.90201791206,11.6674274140832,11.8192212657152,23566.1718939098,0.0,1.0
2017-02-17,16.95,17.32,16.79,17.32,35792,11.6950262961981,11.9503159557611,11.5846307677384,11.9503159557611,51874.5648478979,0.0,1.0
2017-02-21,16.85,16.92,16.6201,16.92,19625,11.6260290909108,11.6743271346119,11.4674045159553,11.6743271346119,28443.181022016,0.0,1.0
2017-02-22,16.51,16.7299,16.45,16.71,34363,11.391438592934,11.5431634473607,11.3500402697616,11.5294330035086,49803.4664692756,0.0,1.0
2017-02-23,16.78,16.8,16.63,16.7624,20437,11.5777310472097,11.5915304882671,11.4742352392787,11.5655875390791,29620.0402826466,0.0,1.0
2017-02-24,16.9,16.91,16.45,16.48,43703,11.6605276935544,11.6674274140832,11.3500402697616,11.3707394313478,63340.2466346584,0.0,1.0
2017-02-27,16.85,16.97,16.51,16.96,46266,11.6260290909108,11.7088257372556,11.391438592934,11.7019260167268,67054.8898427818,0.0,1.0
2017-02-28,16.61,16.87,16.36,16.87,20415,11.4604357982213,11.6398285319683,11.287942785003,11.6398285319683,29588.1549332206,0.0,1.0
2017-03-01,16.84,16.91,16.51,16.82,15468,11.6191293703821,11.6674274140832,11.391438592934,11.6053299293246,22418.2993145754,0.0,1.0
2017-03-02,16.69,16.92,16.58,16.92,30220,11.5156335624511,11.6743271346119,11.4397366366351,11.6743271346119,43798.8754387427,0.0,1.0
2017-03-03,16.64,16.86,16.371,16.86,20554,11.4811349598075,11.6329288114395,11.2955324775846,11.6329288114395,29789.6123682301,0.0,1.0
2017-03-06,16.46,16.63,16.44,16.53,10177,11.3569399902903,11.4742352392787,11.3431405492328,11.4052380339914,14749.8727776335,0.0,1.0
2017-03-07,16.78,16.9,16.41,16.5,28263,11.5777310472097,11.6605276935544,11.3224413876467,11.3845388724052,40962.5286738974,0.0,1.0
2017-03-08,16.72,16.92,16.72,16.92,18960,11.5363327240373,11.6743271346119,11.5363327240373,11.6743271346119,27479.3738689133,0.0,1.0
2017-03-09,16.55,16.75,16.51,16.74,21488,11.4190374750489,11.5570318856235,11.391438592934,11.5501321650948,31143.2903847684,0.0,1.0
2017-03-10,16.4,16.75,16.3501,16.65,13114,11.3155416671179,11.5570318856235,11.2811120616796,11.4880346803362,19006.5669259984,0.0,1.0
2017-03-13,16.48,16.53,16.37,16.44,10081,11.3707394313478,11.4052380339914,11.2948425055317,11.3431405492328,14610.7367074111,0.0,1.0
2017-03-14,16.59,16.74,16.43,16.64,15905,11.4466363571638,11.5501321650948,11.3362408287041,11.4811349598075,23051.6583009001,0.0,1.0
2017-03-15,16.59,16.8,16.44,16.6,21672,11.4466363571638,11.5915304882671,11.3431405492328,11.4535360776925,31409.9678526946,0.0,1.0
2017-03-16,16.61,16.72,16.5,16.55,14408,11.4604357982213,11.5363327240373,11.3845388724052,11.4190374750489,20882.0052058703,0.0,1.0
2017-03-17,18.1,18.2,16.54,16.55,289099,12.4884941570021,12.5574913622894,11.4121377545202,11.4190374750489,419001.02880427,0.0,1.0
2017-03-20,17.53,17.87,17.44,17.72,67585,12.0952100868645,12.3298005848413,12.0331126021059,12.2263047769103,97953.242770596,0.0,1.0
2017-03-21,17.5,17.69,17.36,17.65,35430,12.0745109252783,12.2056056153242,11.977914837876,12.1780067332092,51349.9059164344,0.0,1.0
2017-03-22,17.09,17.5095,16.96,17.5095,33020,11.7916223836003,12.0810656597806,11.7019260167268,12.0810656597806,47857.0108202278,0.0,1.0
2017-03-23,17.08,17.25,16.955,17.08,14429,11.7847226630716,11.90201791206,11.6984761564625,11.7847226630716,20912.4412212315,0.0,1.0
2017-03-24,17.03,17.21,16.86,17.21,18987,11.7502240604279,11.8744190299451,11.6329288114395,11.8744190299451,27518.5058886634,0.0,1.0
2017-03-27,17.22,17.38,16.52,16.78,13224,11.8813187504738,11.9917142789335,11.3983383134627,11.5777310472097,19165.9936731282,0.0,1.0
2017-03-28,17.21,17.36,16.88,17.07,18172,11.8744190299451,11.977914837876,11.646728252497,11.7778229425429,26337.2986258382,0.0,1.0
2017-03-29,17.07,17.41,16.9,17.16,12675,11.7778229425429,12.0124134405197,11.6605276935544,11.8399204273014,18370.309271544,0.0,1.0
2017-03-30,17.36,17.5,17.1,17.13,33309,11.977914837876,12.0745109252783,11.7985221041291,11.8192212657152,48275.8683649598,0.0,1.0
2017-03-31,17.62,17.7299,17.36,17.39,31618,12.157307571623,12.2331355002338,11.977914837876,11.9986139994622,45825.0444613557,0.0,1.0
2017-04-03,17.31,17.61,17.27,17.61,21207,11.9434162352324,12.1504078510943,11.9158173531175,12.1504078510943,30736.0275125551,0.0,1.0
2017-04-04,17.29,17.525,17.18,17.43,17603,11.9296167941749,12.0917602266001,11.8537198683589,12.0262128815772,25512.6275429579,0.0,1.0
2017-04-05,17.22,17.4,17.15,17.35,29514,11.8813187504738,12.005513719991,11.8330207067727,11.9710151173473,42775.6455889825,0.0,1.0
2017-04-06,16.98,17.39,16.92,17.2592,29524,11.7157254577843,11.9986139994622,11.6743271346119,11.9083656549464,42790.1389296306,0.0,1.0
2017-04-07,17.12,17.21,16.85,17.14,18003,11.8123215451865,11.8744190299451,11.6260290909108,11.826120986244,26092.3611688843,0.0,1.0
2017-04-10,17.27,17.36,17.08,17.19,10955,11.9158173531175,11.977914837876,11.7847226630716,11.8606195888876,15877.4546800604,0.0,1.0
2017-04-11,17.44,17.51,17.22,17.26,9036,12.0331126021059,12.081410645807,11.8813187504738,11.9089176325887,13096.1826096783,0.0,1.0
2017-04-12,17.43,17.51,17.11,17.11,12887,12.0262128815772,12.081410645807,11.8054218246578,11.8054218246578,18677.5680932851,0.0,1.0
2017-04-13,17.22,17.43,17.17,17.2922,10600,11.8813187504738,12.0262128815772,11.8468201478302,11.9311347326913,15362.9410870507,0.0,1.0
2017-04-17,17.71,17.72,17.2,17.2,14269,12.2194050563816,12.2263047769103,11.8675193094164,11.8675193094164,20680.547770861,0.0,1.0
2017-04-18,17.55,17.71,17.36,17.62,14050,12.1090095279219,12.2194050563816,11.977914837876,12.157307571623,20363.1436106663,0.0,1.0
2017-04-19,17.38,17.67,16.89,16.89,15770,11.9917142789335,12.1918061742667,11.6536279730257,11.6536279730257,22855.99820215,0.0,1.0
2017-04-20,17.38,17.39,16.99,17.38,14305,11.9917142789335,11.9986139994622,11.722625178313,11.9917142789335,20732.7237971944,0.0,1.0
2017-04-21,17.03,17.52,17.0,17.27,35330,11.7502240604279,12.0883103663357,11.7295248988418,11.9158173531175,51204.9725099531,0.0,1.0
2017-04-24,16.75,17.49,16.71,17.2,41017,11.5570318856235,12.0676112047495,11.5294330035086,11.8675193094164,59447.335336562,0.0,1.0
2017-04-25,16.51,16.75,16.45,16.75,39293,11.391438592934,11.5570318856235,11.3500402697616,11.5570318856235,56948.6834088189,0.0,1.0
2017-04-26,16.68,16.84,16.605,16.6991,72285,11.5087338419224,11.6191293703821,11.4569859379569,11.5219123081323,104765.112875232,0.0,1.0
2017-04-27,16.65,16.85,16.57,16.58,32085,11.5846307677384,11.7237854916752,11.5289688781637,11.5359266143605,46114.1369725581,0.14,1.0
2017-04-28,16.66,16.97,16.46,16.97,33067,11.5915885039353,11.8072783260373,11.4524337799985,11.8072783260373,47525.5155764866,0.0,1.0
2017-05-01,16.66,16.83,16.3915,16.46,27782,11.5915885039353,11.7098700192815,11.4047732870501,11.4524337799985,39929.6541490293,0.0,1.0
2017-05-02,16.68,16.85,16.52,16.62,46828,11.6055039763289,11.7237854916752,11.4941801971795,11.5637575591479,67303.5002696262,0.0,1.0
2017-05-03,16.49,16.84,16.49,16.68,22052,11.473306988589,11.7168277554784,11.473306988589,11.6055039763289,31694.2168776328,0.0,1.0
2017-05-04,16.59,16.82,16.51,16.57,29911,11.5428843505574,11.7029122830847,11.4872224609827,11.5289688781637,42989.5574563248,0.0,1.0
2017-05-05,16.58,16.76,16.5,16.76,10069,11.5359266143605,11.6611658659037,11.4802647247858,11.6611658659037,14471.6610620754,0.0,1.0
2017-05-08,15.69,16.65,15.46,16.5028,161109,10.9166880928418,11.5846307677384,10.7566601603145,11.4822128909209,231553.763238643,0.0,1.0
2017-05-09,15.84,16.05,15.6,15.73,30413,11.0210541357944,11.167166595928,10.8540684670702,10.9445190376291,43711.0564982517,0.0,1.0
2017-05-10,15.94,15.99,15.75,15.84,26708,11.0906314977628,11.125420178747,10.9584345100228,11.0210541357944,38386.0486290503,0.0,1.0
2017-05-11,15.77,15.96,15.74,15.96,17297,10.9723499824165,11.1045469701565,10.951476773826,11.1045469701565,24860.0974665525,0.0,1.0
2017-05-12,15.76,15.8,15.7,15.75,31426,10.9653922462197,10.993223191007,10.9236458290386,10.9584345100228,45166.989823893,0.0,1.0
2017-05-15,15.94,16.12,15.7,15.71,37520,11.0906314977628,11.2158707493059,10.9236458290386,10.9306035652355,53925.5857631409,0.0,1.0
2017-05-16,15.87,16.06,15.66,16.0,11212,11.0419273443849,11.1741243321249,10.8958148842513,11.1323779149438,16114.4367690921,0.0,1.0
2017-05-17,15.76,15.93,15.5,15.74,20594,10.9653922462197,11.0836737615659,10.7844911051018,10.951476773826,29598.7077080523,0.0,1.0
2017-05-18,15.61,15.96,15.61,15.76,21072,10.8610262032671,11.1045469701565,10.8610262032671,10.9653922462197,30285.7127718791,0.0,1.0
2017-05-19,15.57,15.7771,15.52,15.59,31898,10.8331952584797,10.9772899751163,10.7984065774955,10.8471107308734,45845.3713931949,0.0,1.0
2017-05-22,15.48,15.83,15.42,15.83,22135,10.7705756327081,11.0140963995975,10.7288292155271,11.0140963995975,31813.5085518958,0.0,1.0
2017-05-23,15.48,15.68,15.36,15.6232,43668,10.7705756327081,10.9097303566449,10.6870827983461,10.8702104150469,62761.7931531144,0.0,1.0
2017-05-24,15.59,15.79,15.47,15.49,71743,10.8471107308734,10.9862654548102,10.7636178965113,10.777533368905,103112.561284782,0.0,1.0
2017-05-25,15.67,15.85,15.59,15.59,83985,10.9027726204481,11.0280118719912,10.8471107308734,10.8471107308734,120707.364614003,0.0,1.0
2017-05-26,15.6,15.82,15.55,15.7,16502,10.8540684670702,11.0071386634007,10.819279786086,10.9236458290386,23717.4844419871,0.0,1.0
2017-05-30,15.62,15.73,15.5,15.69,46741,10.8679839394639,10.9445190376291,10.7844911051018,10.9166880928418,67178.4595990132,0.0,1.0
2017-05-31,15.69,15.74,15.575,15.74,47153,10.9166880928418,10.951476773826,10.8366741265781,10.951476773826,67770.6062230646,0.0,1.0
2017-06-01,16.03,16.08,15.71,15.71,19289,11.1532511235343,11.1880398045185,10.9306035652355,10.9306035652355,27723.0976488601,0.0,1.0
2017-06-02,16.02,16.17,15.96,16.12,20747,11.1462933873375,11.2506594302901,11.1045469701565,11.2158707493059,29818.6068184405,0.0,1.0
2017-06-05,15.77,16.2,15.75,16.14,64466,10.9723499824165,11.2715326388806,10.9584345100228,11.2297862216996,92653.6996750173,0.0,1.0
2017-06-06,15.89,15.97,15.75,15.75,17435,11.0558428167786,11.1115047063533,10.9584345100228,10.9584345100228,25058.437840628,0.0,1.0
2017-06-07,15.91,16.0899,15.86,16.03,16795,11.0697582891723,11.1949279633534,11.0349696081881,11.1532511235343,24138.5984246255,0.0,1.0
2017-06-08,15.88,16.13,15.8,16.04,21390,11.0488850805817,11.2228284855027,10.993223191007,11.1602088597312,30742.7579817055,0.0,1.0
2017-06-09,16.06,16.17,15.91,15.965,29327,11.1741243321249,11.2506594302901,11.0697582891723,11.1080258382549,42150.2039892226,0.0,1.0
2017-06-12,16.06,16.39,15.91,16.05,27682,11.1741243321249,11.4037296266206,11.0697582891723,11.167166595928,39785.9292402789,0.0,1.0
2017-06-13,16.24,16.25,15.8201,16.12,14283,11.299363583668,11.3063213198648,11.0072082407627,11.2158707493059,20528.2287168161,0.0,1.0
2017-06-14,16.04,16.2,16.04,16.2,26209,11.1602088597312,11.2715326388806,11.1602088597312,11.2715326388806,37668.8613343859,0.0,1.0
2017-06-15,16.13,16.22,16.0,16.03,16061,11.2228284855027,11.2854481112743,11.1323779149438,11.1532511235343,23083.6575943979,0.0,1.0
2017-06-16,16.01,16.27,15.95,16.04,56282,11.1393356511407,11.3202367922585,11.0975892339596,11.1602088597312,80891.2531428863,0.0,1.0
2017-06-19,16.23,16.35,16.04,16.115,38287,11.2924058474711,11.3758986818332,11.1602088597312,11.2123918812075,55027.9558132566,0.0,1.0
2017-06-20,16.11,16.41,16.05,16.13,7267,11.2089130131091,11.4176450990143,11.167166595928,11.2228284855027,10444.4891188898,0.0,1.0
2017-06-21,16.14,16.41,16.045,16.22,26095,11.2297862216996,11.4176450990143,11.1636877278296,11.2854481112743,37505.0149384105,0.0,1.0
2017-06-22,15.99,16.3,15.95,15.98,10800,11.125420178747,11.341110000849,11.0975892339596,11.1184624425501,15522.2901450406,0.0,1.0
2017-06-23,15.93,16.08,15.71,15.95,59695,11.0836737615659,11.1880398045185,10.9306035652355,11.0975892339596,85796.5842785372,0.0,1.0
2017-06-26,15.84,16.038,15.795,15.89,21127,11.0210541357944,11.1588173124918,10.9897443229086,11.0558428167786,30364.7614716919,0.0,1.0
2017-06-27,15.88,16.04,15.74,15.91,10210,11.0488850805817,11.1602088597312,10.951476773826,11.0697582891723,14674.3131834134,0.0,1.0
2017-06-28,16.04,16.3099,15.86,15.91,17814,11.1602088597312,11.3479981596839,11.0349696081881,11.0697582891723,25603.1552447919,0.0,1.0
2017-06-29,15.96,16.11,15.87,16.1,25109,11.1045469701565,11.2089130131091,11.0419273443849,11.2019552769122,36087.8873381317,0.0,1.0
2017-06-30,15.9,16.045,15.87,15.96,16099,11.0628005529754,11.1636877278296,11.0419273443849,11.1045469701565,23138.2730597231,0.0,1.0
2017-07-03,16.03,16.27,15.93,16.01,18655,11.1532511235343,11.3202367922585,11.0836737615659,11.1393356511407,26811.8817273827,0.0,1.0
2017-07-05,15.77,15.95,15.71,15.95,12216,10.9723499824165,11.0975892339596,10.9306035652355,11.0975892339596,17557.4348529459,0.0,1.0
2017-07-06,15.64,15.75,15.58,15.71,13291,10.8818994118576,10.9584345100228,10.8401529946765,10.9306035652355,19102.4776220124,0.0,1.0
2017-07-07,15.8,15.97,15.66,15.66,17376,10.993223191007,11.1115047063533,10.8958148842513,10.8958148842513,24973.6401444654,0.0,1.0
2017-07-10,15.57,15.8506,15.57,15.67,13595,10.8331952584797,11.028429336163,10.8331952584797,10.9027726204481,19539.4013446136,0.0,1.0
2017-07-11,15.61,15.822,15.42,15.58,44529,10.8610262032671,11.0085302106401,10.7288292155271,10.8401529946765,63999.2646174547,0.0,1.0
2017-07-12,15.72,15.85,15.42,15.42,14324,10.9375613014323,11.0280118719912,10.7288292155271,10.7288292155271,20587.1559294038,0.0,1.0
2017-07-13,15.78,15.89,15.57,15.87,17054,10.9793077186133,11.0558428167786,10.8331952584797,11.0419273443849,24510.8459382892,0.0,1.0
2017-07-14,15.33,15.41,14.67,14.85,20704,10.6662095897555,10.7218714793303,10.2069990007641,10.3322382523072,29756.805107678,0.0,1.0
2017-07-17,15.16,15.31,15.08,15.2,23851,10.5479280744093,10.6522941173619,10.4922661848346,10.5757590191966,34279.827986052,0.0,1.0
2017-07-18,15.03,15.21,14.9501,15.15,32525,10.4574775038504,10.5827167553935,10.4018851916376,10.5409703382124,46746.5265710595,0.0,1.0
2017-07-19,15.11,15.28,14.95,14.95,29669,10.5131393934251,10.6314209087713,10.4018156142756,10.4018156142756,42641.7431771489,0.0,1.0
2017-07-20,15.06,15.25,14.96,15.22,17270,10.4783507124409,10.6105477001808,10.4087733504725,10.5896744915903,24821.2917411898,0.0,1.0
2017-07-21,14.84,15.34,14.74,15.34,26989,10.3252805161104,10.6731673259524,10.255703154142,10.6731673259524,38789.9156226389,0.0,1.0
2017-07-24,14.6,14.91,14.51,14.91,51000,10.1582948473862,10.3739846694883,10.0956752216147,10.3739846694883,73299.7034626919,0.0,1.0
2017-07-25,14.82,14.97,14.68,14.68,18183,10.3113650437167,10.4157310866693,10.213956736961,10.213956736961,26133.5001580809,0.0,1.0
2017-07-26,14.83,14.95,14.7501,14.9,20114,10.3183227799136,10.4018156142756,10.2627304677008,10.3670269332914,28908.8281460505,0.0,1.0
2017-07-27,14.97,15.0,14.74,14.75,33024,10.4157310866693,10.4366042952598,10.255703154142,10.2626608903388,47463.7138657242,0.0,1.0
2017-07-28,15.18,15.25,14.86,14.86,73520,10.6592518535587,10.7084051888518,10.4345508922189,10.4345508922189,104700.931672555,0.14,1.0
2017-07-31,15.08,15.26,14.95,15.17,47638,10.58903280314,10.7154270938937,10.4977480375957,10.6522299485168,67841.9883435413,0.0,1.0
2017-08-01,14.84,15.22,14.79,15.18,19429,10.4205070821351,10.6873394737262,10.3853975569258,10.6592518535587,27669.1295085156,0.0,1.0
2017-08-02,15.2,15.22,14.82,14.85,119303,10.6732956636424,10.6873394737262,10.4064632720514,10.427528987177,169901.186770006,0.0,1.0
2017-08-03,14.9,15.21,14.87,15.17,18215,10.4626385123863,10.6803175686843,10.4415727972607,10.6522299485168,25940.2539501576,0.0,1.0
2017-08-04,15.13,15.15,14.77,14.9188,24958,10.6241423283494,10.6381861384331,10.371353746842,10.4758396938651,35543.0611083189,0.0,1.0
2017-08-07,14.94,15.14,14.82,15.09,43851,10.4907261325538,10.6311642333912,10.4064632720514,10.5960547081819,62448.8649996355,0.0,1.0
2017-08-08,15.0,15.23,14.85,14.85,19519,10.532857562805,10.6943613787681,10.427528987177,10.427528987177,27797.2998546872,0.0,1.0
2017-08-09,15.15,15.16,14.95,14.95,23096,10.6381861384331,10.645208043475,10.4977480375957,10.4977480375957,32891.3590575261,0.0,1.0
2017-08-10,15.14,15.33,15.06,15.06,23011,10.6311642333912,10.7645804291868,10.5749889930563,10.5749889930563,32770.309286142,0.0,1.0
2017-08-11,15.03,15.2,14.86,15.05,23897,10.5539232779307,10.6732956636424,10.4345508922189,10.5679670880144,34032.0751384524,0.0,1.0
2017-08-14,15.3,15.4,15.04,15.08,16158,10.7435147140611,10.8137337644798,10.5609451829725,10.58903280314,23010.8494826597,0.0,1.0
2017-08-15,15.39,15.64,15.29,15.39,32510,10.806711859438,10.9822594854847,10.7364928090193,10.806711859438,46297.9772670666,0.0,1.0
2017-08-16,15.31,15.61,15.3,15.45,15548,10.750536619103,10.9611937703591,10.7435147140611,10.8488432896892,22142.1393586083,0.0,1.0
2017-08-17,15.14,15.39,15.07,15.3,13678,10.6311642333912,10.806711859438,10.5820108980981,10.7435147140611,19479.0443881557,0.0,1.0
2017-08-18,15.08,15.2,15.05,15.05,23284,10.58903280314,10.6732956636424,10.5679670880144,10.5679670880144,33159.0926695288,0.0,1.0
2017-08-21,15.09,15.18,15.0,15.04,17611,10.5960547081819,10.6592518535587,10.532857562805,10.5609451829725,25080.0885158508,0.0,1.0
2017-08-22,15.22,15.23,15.13,15.13,7540,10.6873394737262,10.6943613787681,10.6241423283494,10.6241423283494,10737.8267792582,0.0,1.0
2017-08-23,15.23,15.29,15.18,15.18,9396,10.6943613787681,10.7364928090193,10.6592518535587,10.6592518535587,13380.9841403063,0.0,1.0
2017-08-24,15.28,15.4499,15.02,15.32,14546,10.7294709039774,10.8487730706388,10.5469013728888,10.7575585241449,20715.176171232,0.0,1.0
2017-08-25,15.34,15.43,15.29,15.3,11874,10.7716023342286,10.8347994796055,10.7364928090193,10.7435147140611,16909.9410048955,0.0,1.0
2017-08-28,15.1,15.34,15.02,15.34,14342,10.6030766132237,10.7716023342286,10.5469013728888,10.7716023342286,20424.65671991,0.0,1.0
2017-08-29,15.22,15.27,14.99,15.09,24857,10.6873394737262,10.7224489989355,10.5258356577632,10.5960547081819,35399.2254976154,0.0,1.0
2017-08-30,15.28,15.36,15.185,15.21,9269,10.7294709039774,10.7856461443124,10.6627628060796,10.6803175686843,13200.1215407088,0.0,1.0
2017-08-31,15.33,15.44,15.21,15.31,13706,10.7645804291868,10.8418213846473,10.6803175686843,10.750536619103,19518.9196069644,0.0,1.0
2017-09-01,15.29,15.42,15.24,15.42,5924,10.7364928090193,10.8277775745636,10.7013832838099,10.8277775745636,8436.4570080007,0.0,1.0
2017-09-05,15.2,15.32,15.11,15.32,29661,10.6732956636424,10.7575585241449,10.6100985182656,10.7575585241449,42240.6737532597,0.0,1.0
2017-09-06,15.29,15.37,15.08,15.2,69031,10.7364928090193,10.7926680493542,10.58903280314,10.6732956636424,98308.0796285105,0.0,1.0
2017-09-07,15.3,15.375,15.12,15.31,19908,10.7435147140611,10.7961790018752,10.6171204233075,10.750536619103,28351.2805731396,0.0,1.0
2017-09-08,15.52,15.63,15.26,15.39,16558,10.8979966249823,10.9752375804429,10.7154270938937,10.806711859438,23580.4954656441,0.0,1.0
2017-09-11,15.87,15.9495,15.56,15.56,21378,11.1437633014477,11.1995874465306,10.9260842451498,10.9260842451498,30444.7295606077,0.0,1.0
2017-09-12,15.87,15.94,15.7601,15.91,5059,11.1437633014477,11.1929166367408,11.0665925650376,11.1718509216152,7204.59756979672,0.0,1.0
2017-09-13,15.78,16.0,15.74,15.91,21520,11.0805661560709,11.2350480669921,11.0524785359034,11.1718509216152,30646.9538845671,0.0,1.0
2017-09-14,15.68,15.88,15.64,15.77,8265,11.0103471056522,11.1507852064896,10.9822594854847,11.073544251029,11770.3101234176,0.0,1.0
2017-09-15,15.31,15.76,15.16,15.67,80875,10.750536619103,11.0665223459872,10.645208043475,11.0033252006103,115175.297184683,0.0,1.0
2017-09-18,15.33,15.545,15.32,15.37,22954,10.7645804291868,10.915551387587,10.7575585241449,10.7926680493542,32689.1347335665,0.0,1.0
2017-09-19,15.44,15.67,15.3001,15.36,13874,10.8418213846473,11.0033252006103,10.7435849331116,10.7856461443124,19758.1709198181,0.0,1.0
2017-09-20,15.56,15.77,15.45,15.77,11154,10.9260842451498,11.073544251029,10.8488432896892,11.073544251029,15884.5782355232,0.0,1.0
2017-09-21,15.7,15.73,15.5201,15.56,23646,11.0243909157359,11.0454566308616,10.8980668440327,10.9260842451498,33674.62228413,0.0,1.0
2017-09-22,15.9,15.97,15.74,15.74,25077,11.1648290165734,11.2139823518664,11.0524785359034,11.0524785359034,35712.5307882568,0.0,1.0
2017-09-25,15.92,15.99,15.8,15.95,21099,11.1788728266571,11.2280261619502,11.0946099661547,11.1999385417827,30047.4014874759,0.0,1.0
2017-09-26,16.4,16.41,15.44,15.82,39830,11.5159242686669,11.5229461737087,10.8418213846473,11.1086537762384,56722.4987556832,0.0,1.0
2017-09-27,16.56,16.68,16.2,16.4,32379,11.6282747493368,11.7125376098392,11.3754861678295,11.5159242686669,46111.4182076392,0.0,1.0
2017-09-28,16.31,16.48,15.92,16.44,35963,11.45272712329,11.5720995090018,11.1788728266571,11.5440118888343,51215.4462151807,0.0,1.0
2017-09-29,16.13,16.33,16.09,16.22,16662,11.3263328325364,11.4667709333738,11.2982452123689,11.3895299779132,23728.60342122,0.0,1.0
2017-10-02,16.2,16.26,16.02,16.02,16671,11.3754861678295,11.4176175980807,11.2490918770758,11.2490918770758,23741.4204558372,0.0,1.0
2017-10-03,16.1,16.32,16.09,16.21,13904,11.3052671174108,11.4597490283319,11.2982452123689,11.3825080728713,19800.8943685418,0.0,1.0
2017-10-04,15.97,16.33,15.91,16.12,12155,11.2139823518664,11.4667709333738,11.1718509216152,11.3193109274945,17310.1173079421,0.0,1.0
2017-10-05,15.98,16.09,15.95,16.09,8425,11.2210042569083,11.2982452123689,11.1999385417827,11.2982452123689,11998.1685166114,0.0,1.0
2017-10-06,15.92,16.06,15.9,15.99,10715,11.1788728266571,11.2771794972433,11.1648290165734,11.2280261619502,15259.3917691978,0.0,1.0
2017-10-09,15.93,16.15,15.85,15.91,8201,11.185894731699,11.3403766426201,11.129719491364,11.1718509216152,11679.16676614,0.0,1.0
2017-10-10,16.18,16.2,15.93,15.96,7457,11.3614423577457,11.3754861678295,11.185894731699,11.2069604468246,10619.6252377889,0.0,1.0
2017-10-11,16.22,16.38,15.92,15.96,10038,11.3895299779132,11.5018804585831,11.1788728266571,11.2069604468246,14295.2659429965,0.0,1.0
2017-10-12,16.2,16.45,16.15,16.21,16814,11.3754861678295,11.5510337938762,11.3403766426201,11.3825080728713,23945.0688947541,0.0,1.0
2017-10-13,16.21,16.3438,16.19,16.27,13947,11.3825080728713,11.4764611623315,11.3684642627876,11.4246395031225,19862.1313117127,0.0,1.0
2017-10-16,16.17,16.49,16.06,16.25,12383,11.3544204527038,11.5791214140437,11.2771794972433,11.4105956930388,17634.8155182433,0.0,1.0
2017-10-17,16.22,16.38,16.19,16.38,7876,11.3895299779132,11.5018804585831,11.3684642627876,11.5018804585831,11216.3294049652,0.0,1.0
2017-10-18,16.38,16.62,16.19,16.3,17439,11.5018804585831,11.670406179588,11.3684642627876,11.4457052182482,24835.1407431676,0.0,1.0
2017-10-19,16.55,16.62,16.342,16.375,7563,11.6212528442949,11.670406179588,11.475197219424,11.4983695060622,10770.5814232798,0.0,1.0
2017-10-20,16.47,16.66,16.39,16.66,10084,11.5650776039599,11.6984937997555,11.508902363625,11.6984937997555,14360.7752310398,0.0,1.0
2017-10-23,16.27,16.485,16.15,16.45,11805,11.4246395031225,11.5756104615227,11.3403766426201,11.5510337938762,16811.6770728307,0.0,1.0
2017-10-24,16.07,16.5,16.05,16.42,18754,11.2842014022851,11.5861433190856,11.2701575922014,11.5299680787506,26707.8519122292,0.0,1.0
2017-10-25,16.43,16.47,16.15,16.16,10618,11.5369899837925,11.5650776039599,11.3403766426201,11.347398547662,15121.252618324,0.0,1.0
2017-10-26,16.55,16.6099,16.375,16.52,9487,11.6212528442949,11.6633140554957,11.4983695060622,11.6001871291693,13510.5786014353,0.0,1.0
2017-10-27,16.7,16.72,16.32,16.49,15282,11.726581419923,11.7406252300067,11.4597490283319,11.5791214140437,21763.3247799234,0.0,1.0
2017-10-30,16.49,16.75,16.41,16.75,20414,11.5791214140437,11.7616909451323,11.5229461737087,11.7616909451323,29071.8827416148,0.0,1.0
2017-10-31,17.14,17.3,16.72,16.75,77692,12.1338519123514,12.2471200748938,11.8365229856777,11.8577607661544,109745.931433734,0.14,1.0
2017-11-01,17.53,17.68,17.32,17.5,33979,12.4099430585484,12.5161319609319,12.2612785952116,12.3887052780717,47997.9535111319,0.0,1.0
2017-11-02,17.29,17.33,16.66,17.25,142869,12.2400408147349,12.2683578553705,11.7940474247243,12.2117237740993,201813.461849433,0.0,1.0
2017-11-03,17.29,17.35,16.98,16.99,108226,12.2400408147349,12.2825163756883,12.020583749809,12.0276630099679,152877.557217568,0.0,1.0
2017-11-06,17.12,17.44,16.9,17.34,96734,12.1196933920336,12.3462297171184,11.9639496685379,12.2754371155294,136644.222459337,0.0,1.0
2017-11-07,17.07,17.25,16.98,17.12,38161,12.0842970912391,12.2117237740993,12.020583749809,12.1196933920336,53905.3504793638,0.0,1.0
2017-11-08,17.09,17.25,16.8999,17.07,62718,12.0984556115569,12.2117237740993,11.9638788759363,12.0842970912391,88594.0035996105,0.0,1.0
2017-11-09,17.01,17.25,16.77,17.06,43083,12.0418215302857,12.2117237740993,11.8719192864722,12.0772178310802,60858.0544194972,0.0,1.0
2017-11-10,17.18,17.25,17.01,17.01,17887,12.162168952987,12.2117237740993,12.0418215302857,12.0418215302857,25266.7646032436,0.0,1.0
2017-11-13,16.98,17.25,16.98,17.16,26912,12.020583749809,12.2117237740993,12.020583749809,12.1480104326692,38015.2719294736,0.0,1.0
2017-11-14,17.11,17.18,16.95,16.98,34369,12.1126141318747,12.162168952987,11.9993459693323,12.020583749809,48548.8585368636,0.0,1.0
2017-11-15,17.12,17.25,16.99,17.05,68625,12.1196933920336,12.2117237740993,12.0276630099679,12.0701385709213,96938.0958739639,0.0,1.0
2017-11-16,17.39,17.4,17.13,17.13,60986,12.3108334163239,12.3179126764828,12.1267726521925,12.1267726521925,86147.4202545652,0.0,1.0
2017-11-17,17.4,17.4,17.245,17.31,45774,12.3179126764828,12.3179126764828,12.2081841440198,12.2541993350527,64659.2990970463,0.0,1.0
2017-11-20,17.65,17.75,17.27,17.4,169901,12.4948941804552,12.5656867820442,12.2258822944171,12.3179126764828,239998.243017593,0.0,1.0
2017-11-21,17.6,17.75,17.22,17.65,64117,12.4594978796607,12.5656867820442,12.1904859936226,12.4948941804552,90570.1988072998,0.0,1.0
2017-11-22,17.59,17.72,17.42,17.51,42573,12.4524186195018,12.5444490015675,12.3320711968006,12.3957845382306,60137.6401550786,0.0,1.0
2017-11-24,17.6,17.69,17.55,17.55,23949,12.4594978796607,12.5232112210908,12.4241015788662,12.4241015788662,33829.8063109007,0.0,1.0
2017-11-27,17.75,17.8,17.431,17.56,97325,12.5656867820442,12.6010830828387,12.3398583829754,12.4311808390251,137479.055459869,0.0,1.0
2017-11-28,17.86,17.9,17.7,17.7,60829,12.6435586437921,12.6718756844277,12.5302904812497,12.5302904812497,85925.6456672835,0.0,1.0
2017-11-29,17.9,17.95,17.7,17.85,56217,12.6718756844277,12.7072719852222,12.5302904812497,12.6364793836332,79410.8405937575,0.0,1.0
2017-11-30,17.71,17.9,17.64,17.85,61204,12.5373697414086,12.6718756844277,12.4878149202963,12.6364793836332,86455.3620381797,0.0,1.0
2017-12-01,17.57,17.74,17.35,17.71,29884,12.438260099184,12.5586075218853,12.2825163756883,12.5373697414086,42213.4507409478,0.0,1.0
2017-12-04,17.62,17.65,17.44,17.6,37702,12.4736563999785,12.4948941804552,12.3462297171184,12.4594978796607,53256.9776413871,0.0,1.0
2017-12-05,17.61,17.65,17.29,17.65,42264,12.4665771398196,12.4948941804552,12.2400408147349,12.4948941804552,59701.1538654603,0.0,1.0
2017-12-06,17.7,17.75,17.52,17.63,50886,12.5302904812497,12.5656867820442,12.4028637983895,12.4807356601374,71880.3926651005,0.0,1.0
2017-12-07,17.74,17.75,17.58,17.69,84133,12.5586075218853,12.5656867820442,12.4453393593429,12.5232112210908,118844.339820243,0.0,1.0
2017-12-08,17.47,17.75,17.44,17.75,22192,12.3674674975951,12.5656867820442,12.3462297171184,12.5656867820442,31347.9085411293,0.0,1.0
2017-12-11,17.22,17.7,17.0,17.46,65405,12.1904859936226,12.5302904812497,12.0347422701268,12.3603882374362,92389.5979692036,0.0,1.0
2017-12-12,17.17,17.44,17.11,17.23,26621,12.1550896928281,12.3462297171184,12.1126141318747,12.1975652537815,37604.2120256582,0.0,1.0
2017-12-13,17.44,17.44,17.2,17.2,42964,12.3462297171184,12.3462297171184,12.1763274733048,12.1763274733048,60689.9577577991,0.0,1.0
2017-12-14,17.54,17.66,17.16,17.43,39667,12.4170223187073,12.5019734406141,12.1480104326692,12.3391504569595,56032.6914248821,0.0,1.0
2017-12-15,18.21,18.25,17.53,17.53,190007,12.8913327493535,12.9196497899891,12.4099430585484,12.4099430585484,268399.515959552,0.0,1.0
2017-12-18,17.79,18.21,17.56,18.06,67928,12.5940038226798,12.8913327493535,12.4311808390251,12.78514384697,95953.5297125917,0.0,1.0
2017-12-19,17.52,17.9,17.37,17.82,41580,12.4028637983895,12.6718756844277,12.2966748960061,12.6152416031565,58734.9512049461,0.0,1.0
2017-12-20,17.6,17.83,17.51,17.53,39842,12.4594978796607,12.6223208633154,12.3957845382306,12.4099430585484,56279.8923979668,0.0,1.0
2017-12-21,17.47,17.63,17.42,17.63,20618,12.3674674975951,12.4807356601374,12.3320711968006,12.4807356601374,29124.5123603552,0.0,1.0
2017-12-22,17.33,17.47,17.24,17.47,23416,12.2683578553705,12.3674674975951,12.2046445139404,12.3674674975951,33076.9027757338,0.0,1.0
2017-12-26,17.57,17.67,17.33,17.33,25099,12.438260099184,12.509052700773,12.2683578553705,12.2683578553705,35454.2698483151,0.0,1.0
2017-12-27,17.58,17.89,17.52,17.63,30706,12.4453393593429,12.6647964242688,12.4028637983895,12.4807356601374,43374.5890259518,0.0,1.0
2017-12-28,17.52,17.68,17.42,17.68,19626,12.4028637983895,12.5161319609319,12.3320711968006,12.5161319609319,27723.2359872119,0.0,1.0
2017-12-29,17.3,17.64,17.22,17.53,18833,12.2471200748938,12.4878149202963,12.1904859936226,12.4099430585484,26603.0624348905,0.0,1.0
2018-01-02,17.29,18.0,17.1,17.39,47728,12.2400408147349,12.7426682860167,12.1055348717158,12.3108334163239,67419.4745336617,0.0,1.0
2018-01-03,17.42,17.57,17.2,17.24,30099,12.3320711968006,12.438260099184,12.1763274733048,12.2046445139404,42517.1547935946,0.0,1.0
2018-01-04,17.45,17.63,17.22,17.51,22462,12.3533089772773,12.4807356601374,12.1904859936226,12.3957845382306,31729.3043281744,0.0,1.0
2018-01-05,17.3,17.48,17.2,17.48,23565,12.2471200748938,12.374546757754,12.1763274733048,12.374546757754,33287.3767471031,0.0,1.0
2018-01-08,17.36,17.7,17.2,17.33,29804,12.2895956358472,12.5302904812497,12.1763274733048,12.2683578553705,42100.4445818231,0.0,1.0
2018-01-09,17.5,17.56,17.29,17.4,27284,12.3887052780717,12.4311808390251,12.2400408147349,12.3179126764828,38540.7505694024,0.0,1.0
2018-01-10,17.7,17.83,17.4,17.51,44999,12.5302904812497,12.6223208633154,12.3179126764828,12.3957845382306,63564.5519305282,0.0,1.0
2018-01-11,17.88,18.0,17.68,17.72,16813,12.6577171641099,12.7426682860167,12.5161319609319,12.5444490015675,23749.6569169974,0.0,1.0
2018-01-12,17.69,17.83,17.5,17.83,47025,12.5232112210908,12.6223208633154,12.3887052780717,12.6223208633154,66426.4329103556,0.0,1.0
2018-01-16,17.71,18.0,17.4,17.71,50387,12.5373697414086,12.7426682860167,12.3179126764828,12.5373697414086,71175.5167475616,0.0,1.0
2018-01-17,17.84,17.92,17.52,17.76,17525,12.6294001234743,12.6860342047455,12.4028637983895,12.5727660422031,24755.4117332053,0.0,1.0
2018-01-18,17.6,17.85,17.5,17.85,15568,12.4594978796607,12.6364793836332,12.3887052780717,12.6364793836332,21990.9985656229,0.0,1.0
2018-01-19,17.7,17.76,17.59,17.59,18520,12.5302904812497,12.5727660422031,12.4524186195018,12.4524186195018,26160.925837316,0.0,1.0
2018-01-22,17.66,17.75,17.31,17.6,24270,12.5019734406141,12.5656867820442,12.2541993350527,12.4594978796607,34283.2435243877,0.0,1.0
2018-01-23,17.53,17.67,17.44,17.63,13077,12.4099430585484,12.509052700773,12.3462297171184,12.4807356601374,18472.2692858846,0.0,1.0
2018-01-24,17.44,17.6,17.39,17.6,20036,12.3462297171184,12.4594978796607,12.3108334163239,12.4594978796607,28302.3925527247,0.0,1.0
2018-01-25,17.58,17.61,17.32,17.52,18788,12.4453393593429,12.4665771398196,12.2612785952116,12.4028637983895,26539.496470383,0.0,1.0
2018-01-26,17.51,17.61,17.15,17.61,39052,12.3957845382306,12.4665771398196,12.1409311725103,12.4665771398196,55163.9565766127,0.0,1.0
2018-01-29,17.66,17.72,17.25,17.38,36358,12.5019734406141,12.5444490015675,12.2117237740993,12.303754156165,51358.4741680959,0.0,1.0
2018-01-30,17.86,17.89,17.53,17.66,19523,12.6435586437921,12.6647964242688,12.4099430585484,12.5019734406141,27577.740557339,0.0,1.0
2018-01-31,17.55,17.84,17.41,17.77,28856,12.5232112210908,12.7301474748866,12.4233109606377,12.68019734466,40438.7334094561,0.14,1.0
2018-02-01,17.51,17.68,17.34,17.68,11139,12.4946682895328,12.6159757486544,12.3733608304111,12.6159757486544,15610.1695123347,0.0,1.0
2018-02-02,17.18,17.7,17.14,17.45,23341,12.2591891041789,12.6302472144335,12.2306461726209,12.4518538921957,32710.0248305419,0.0,1.0
2018-02-05,16.44,17.2,16.39,17.18,27534,11.7311448703552,12.2734605699579,11.6954662059076,12.2591891041789,38586.0855869129,0.0,1.0
2018-02-06,16.54,16.8,16.17,16.24,26997,11.8025021992503,11.9880312543775,11.5384800823384,11.5884302125649,37833.5349963641,0.0,1.0
2018-02-07,16.6,16.75,16.49,16.5,15050,11.8453165965873,11.95235258993,11.7668235348027,11.7739592676922,21091.0361038368,0.0,1.0
2018-02-08,16.41,16.95,16.41,16.58,22968,11.7097376716866,12.0950672477202,11.7097376716866,11.8310451308083,32187.3034706262,0.0,1.0
2018-02-09,16.36,16.54,16.26,16.54,25686,11.6740590072391,11.8025021992503,11.602701678344,11.8025021992503,35996.3025490465,0.0,1.0
2018-02-12,16.4,16.67,16.14,16.46,18774,11.7026019387971,11.8952667268139,11.5170728836698,11.7454163361342,26309.8413165071,0.0,1.0
2018-02-13,16.28,16.74,16.03,16.35,14714,11.616973144123,11.9452168570405,11.4385798218852,11.6669232743496,20620.1664605883,0.0,1.0
2018-02-14,16.49,16.56,16.15,16.21,37989,11.7668235348027,11.8167736650293,11.5242086165594,11.5670230138964,53237.6990397777,0.0,1.0
2018-02-15,16.99,17.02,16.51,16.63,23286,12.1236101792782,12.1450173779468,11.7810950005817,11.8667237952559,32632.9479544149,0.0,1.0
2018-02-16,16.91,17.07,16.83,16.94,7863,12.0665243161621,12.1806960423943,12.0094384530461,12.0879315148307,11019.1904906624,0.0,1.0
2018-02-20,16.4,16.86,16.35,16.86,15942,11.7026019387971,12.0308456517146,11.6669232743496,12.0308456517146,22341.0828948416,0.0,1.0
2018-02-21,16.51,16.74,16.42,16.46,12317,11.7810950005817,11.9452168570405,11.7168734045761,11.7454163361342,17261.0160591999,0.0,1.0
2018-02-22,16.2,16.51,16.15,16.51,11619,11.5598872810069,11.7810950005817,11.5242086165594,11.7810950005817,16282.8404312611,0.0,1.0
2018-02-23,15.7,16.25,15.52,16.11,25026,11.2031006365314,11.5955659454545,11.0746574445202,11.4956656850013,35071.3800355228,0.0,1.0
2018-02-26,15.78,16.02,15.64,15.75,28736,11.2601864996475,11.4314440889957,11.1602862391943,11.2387793009789,40270.5656797243,0.0,1.0
2018-02-27,15.94,16.07,15.77,15.77,27189,11.3743582258796,11.4671227534433,11.253050766758,11.253050766758,38102.6033639348,0.0,1.0
2018-02-28,15.81,15.95,15.69,15.94,34892,11.281593698316,11.3814939587691,11.1959649036419,11.3743582258796,48897.570214955,0.0,1.0
2018-03-01,15.76,15.97,15.55,15.8,17253,11.2459150338684,11.3957654245482,11.0960646431887,11.2744579654265,24178.3153421593,0.0,1.0
2018-03-02,15.81,15.85,15.43,15.67,25937,11.281593698316,11.310136629874,11.0104358485146,11.1816934378629,36348.0533837351,0.0,1.0
2018-03-05,15.74,15.94,15.67,15.74,17248,11.2316435680894,11.3743582258796,11.1816934378629,11.2316435680894,24171.3083534204,0.0,1.0
2018-03-06,15.51,15.77,15.35,15.77,18923,11.0675217116307,11.253050766758,10.9533499853985,11.253050766758,26518.6495809238,0.0,1.0
2018-03-07,15.09,15.5,15.04,15.42,66819,10.7678209302712,11.0603859787412,10.7321422658237,11.0033001156251,93639.9961077923,0.0,1.0
2018-03-08,15.28,15.45,15.1,15.1,39891,10.9033998551719,11.0247073142936,10.7749566631608,10.7749566631608,55903.1575560236,0.0,1.0
2018-03-09,15.35,15.45,15.34,15.41,21930,10.9533499853985,11.0247073142936,10.946214252509,10.9961643827356,30732.6526084479,0.0,1.0
2018-03-12,15.31,15.55,15.26,15.41,33270,10.9248070538405,11.0960646431887,10.8891283893929,10.9961643827356,46624.5030680829,0.0,1.0
2018-03-13,15.14,15.43,15.08,15.4,19709,10.8034995947188,11.0104358485146,10.7606851973817,10.9890286498461,27620.1482106657,0.0,1.0
2018-03-14,14.96,15.25,14.85,15.15,18020,10.6750564027076,10.8819926565034,10.596563340923,10.8106353276083,25253.1874146936,0.0,1.0
2018-03-15,14.9,15.13,14.82,14.97,29471,10.6322420053705,10.7963638618293,10.5751561422545,10.6821921355971,41300.5930243306,0.0,1.0
2018-03-16,15.04,15.11,14.87,14.87,52418,10.7321422658237,10.7820923960503,10.610834806702,10.610834806702,73458.4671422535,0.0,1.0
2018-03-19,14.92,15.0,14.71,14.96,23071,10.6465134711496,10.7035993342657,10.4966630804698,10.6750564027076,32331.6474386456,0.0,1.0
2018-03-20,14.92,15.13,14.92,14.92,35286,10.6465134711496,10.7963638618293,10.6465134711496,10.6465134711496,49449.7209275735,0.0,1.0
2018-03-21,14.91,15.21,14.81,14.96,52765,10.6393777382601,10.8534497249454,10.568020409365,10.6750564027076,73944.7521607271,0.0,1.0
2018-03-22,14.76,15.19,14.67,14.85,46741,10.5323417449174,10.8391782591663,10.4681201489118,10.596563340923,65502.7321282016,0.0,1.0
2018-03-23,14.81,15.38,14.72,15.1,84965,10.568020409365,10.974757184067,10.5037988133594,10.7749566631608,119069.759638703,0.0,1.0
2018-03-26,15.24,15.28,14.82,14.92,28492,10.8748569236139,10.9033998551719,10.5751561422545,10.6465134711496,39928.6246292702,0.0,1.0
2018-03-27,15.24,15.48,15.19,15.26,19348,10.8748569236139,11.0461145129622,10.8391782591663,10.8891283893929,27114.2436237232,0.0,1.0
2018-03-28,15.83,15.94,15.23,15.23,27635,11.295865164095,11.3743582258796,10.8677211907244,10.8677211907244,38727.6267594372,0.0,1.0
2018-03-29,15.8,16.17,15.62,15.89,45761,11.2744579654265,11.5384800823384,11.1460147734153,11.3386795614321,64129.3623353936,0.0,1.0
2018-04-02,15.39,15.86,15.29,15.81,11116,10.9818929169566,11.3172723627635,10.9105355880615,11.281593698316,15577.9373641361,0.0,1.0
2018-04-03,15.59,15.71,15.42,15.55,18571,11.1246075747468,11.2102363694209,11.0033001156251,11.0960646431887,26025.3575737111,0.0,1.0
2018-04-04,15.62,16.45,15.44,15.53,30714,11.1460147734153,11.7382806032447,11.0175715814041,11.0817931774097,43042.5304248001,0.0,1.0
2018-04-05,15.6,15.77,15.41,15.77,40134,11.1317433076363,11.253050766758,10.9961643827356,11.253050766758,56243.6972087298,0.0,1.0
2018-04-06,15.29,15.98,15.07,15.55,51719,10.9105355880615,11.4029011574377,10.7535494644922,11.0960646431887,72478.8901165667,0.0,1.0
2018-04-09,15.19,15.46,15.1,15.43,10279,10.8391782591663,11.0318430471831,10.7749566631608,11.0104358485146,14404.9674492584,0.0,1.0
2018-04-10,15.36,15.58,15.32,15.32,18056,10.960485718288,11.1174718418573,10.93194278673,10.93194278673,25303.6377336131,0.0,1.0
2018-04-11,15.3,15.51,15.14,15.39,14178,10.917671320951,11.0675217116307,10.8034995947188,10.9818929169566,19869.0172677872,0.0,1.0
2018-04-12,15.26,15.51,15.25,15.49,17167,10.8891283893929,11.0675217116307,10.8819926565034,11.0532502458517,24057.7951358516,0.0,1.0
2018-04-13,15.29,15.37,15.15,15.26,13127,10.9105355880615,10.9676214511775,10.8106353276083,10.8891283893929,18396.148234888,0.0,1.0
2018-04-16,15.56,15.65,15.28,15.28,13255,11.1032003760782,11.1674219720838,10.9033998551719,10.9033998551719,18575.5271466018,0.0,1.0
2018-04-17,15.54,15.7,15.43,15.62,38157,11.0889289102992,11.2031006365314,11.0104358485146,11.1460147734153,53473.133861402,0.0,1.0
2018-04-18,15.19,15.59,15.17,15.59,15126,10.8391782591663,11.1246075747468,10.8249067933873,11.1246075747468,21197.5423326669,0.0,1.0
2018-04-19,15.03,15.44,15.01,15.19,16893,10.7250065329342,11.0175715814041,10.7107350671552,10.8391782591663,23673.8121529644,0.0,1.0
2018-04-20,15.13,15.27,15.0,15.0,19222,10.7963638618293,10.8962641222824,10.7035993342657,10.7035993342657,26937.667507505,0.0,1.0
2018-04-23,15.11,15.48,15.0,15.29,24353,10.7820923960503,11.0461145129622,10.7035993342657,10.9105355880615,34128.2393512781,0.0,1.0
2018-04-24,13.71,14.5,13.59,14.31,85125,9.78308979151881,10.3468126897901,9.69746099684468,10.2112337648894,119293.983278346,0.0,1.0
2018-04-25,13.35,13.75,13.28,13.57,51097,9.52620340749643,9.81163272307685,9.47625327726986,9.68318953106566,71607.2207174583,0.0,1.0
2018-04-26,13.61,13.71,13.3,13.31,65292,9.7117324626237,9.78308979151881,9.49052474304888,9.49766047593839,91500.0617469575,0.0,1.0
2018-04-27,13.94,14.02,13.54,13.57,40807,9.94721164797755,10.0042975110936,9.66178233239713,9.68318953106566,57186.8378929745,0.0,1.0
2018-04-30,13.92,14.15,13.7,13.84,63833,10.034624375874,10.2004263590961,9.87603117453121,9.97695412084029,88548.9408189839,0.1425,1.0
2018-05-01,13.92,14.01,13.62,13.84,27349,10.034624375874,10.099503412787,9.81836091949745,9.97695412084029,37938.4484899408,0.0,1.0
2018-05-02,14.03,14.07,13.57,13.88,35396,10.1139209765455,10.1427561040623,9.78231701010136,10.0057892483572,49101.2220830719,0.0,1.0
2018-05-03,13.95,14.04,13.75,13.95,52567,10.0562507215117,10.1211297584247,9.91207508392731,10.0562507215117,72920.780349216,0.0,1.0
2018-05-04,13.93,14.13,13.87,13.9,18309,10.0418331577533,10.1860087953377,9.99858046647795,10.0202068121156,25398.1883579773,0.0,1.0
2018-05-07,13.8,14.09,13.77,13.94,40154,9.94811899332341,10.1571736678208,9.92649264768575,10.0490419396325,55701.5050153598,0.0,1.0
2018-05-08,14.09,14.29,13.81,13.81,28815,10.1571736678208,10.3013493054052,9.95532777520263,9.95532777520263,39972.0791706328,0.0,1.0
2018-05-09,14.2,14.3,14.13,14.26,23216,10.2364702684922,10.3085580872844,10.1860087953377,10.2797229597675,32205.1636309357,0.0,1.0
2018-05-10,14.27,14.39,14.14,14.36,23111,10.2869317416467,10.3734371241974,10.1932175772169,10.3518107785597,32059.5079546243,0.0,1.0
2018-05-11,14.08,14.35,13.95,14.26,47170,10.1499648859416,10.3446019966805,10.0562507215117,10.2797229597675,65434.0785868036,0.0,1.0
2018-05-14,13.77,14.25,13.76,14.07,14324,9.92649264768575,10.2725141778883,9.91928386580653,10.1427561040623,19870.2086427259,0.0,1.0
2018-05-15,13.88,13.95,13.76,13.8,23223,10.0057892483572,10.0562507215117,9.91928386580653,9.94811899332341,32214.8740093564,0.0,1.0
2018-05-16,13.8,13.97,13.75,13.9,23313,9.94811899332341,10.0706682852701,9.91207508392731,10.0202068121156,32339.7217319092,0.0,1.0
2018-05-17,13.79,13.95,13.71,13.77,15635,9.94091021144419,10.0562507215117,9.88323995641043,9.92649264768575,21688.823801244,0.0,1.0
2018-05-18,13.78,13.9,13.74,13.85,25089,9.93370142956497,10.0202068121156,9.90486630204809,9.98416290271951,34803.3834569498,0.0,1.0
2018-05-21,13.74,14.06,13.71,13.77,28409,9.90486630204809,10.1355473221831,9.88323995641043,9.92649264768575,39408.8772222283,0.0,1.0
2018-05-22,13.9,13.98,13.75,13.75,41892,10.0202068121156,10.0778770671494,9.91207508392731,9.91207508392731,58112.4532575448,0.0,1.0
2018-05-23,13.97,14.05,13.79,13.79,30307,10.0706682852701,10.1283385403039,9.94091021144419,9.94091021144419,42041.7769711739,0.0,1.0
2018-05-24,13.98,14.08,13.88,13.94,19500,10.0778770671494,10.1499648859416,10.0057892483572,10.0490419396325,27050.3398864251,0.0,1.0
2018-05-25,13.95,14.02,13.87,13.92,36866,10.0562507215117,10.1067121946662,9.99858046647795,10.034624375874,51140.4015514334,0.0,1.0
2018-05-29,13.86,13.99,13.8,13.9,14353,9.99137168459873,10.0850858490286,9.94811899332341,10.0202068121156,19910.4373533262,0.0,1.0
2018-05-30,14.0,14.0,13.82,13.87,32523,10.0922946309078,10.0922946309078,9.96253655708185,9.99858046647795,45115.8053398054,0.0,1.0
2018-05-31,13.98,14.12,13.91,14.0,21169,10.0778770671494,10.1788000134584,10.0274155939948,10.0922946309078,29365.5715413196,0.0,1.0
2018-06-01,13.99,14.1,13.81,14.01,35701,10.0850858490286,10.1643824497,9.95532777520263,10.099503412787,49524.317142834,0.0,1.0
2018-06-04,14.12,14.24,14.01,14.01,22032,10.1788000134584,10.2653053960091,10.099503412787,10.099503412787,30562.7224809088,0.0,1.0
2018-06-05,14.13,14.32,13.98,14.08,10841,10.1860087953377,10.3229756510428,10.0778770671494,10.1499648859416,15038.6017799351,0.0,1.0
2018-06-06,14.21,14.29,14.09,14.13,13217,10.2436790503714,10.3013493054052,10.1571736678208,10.1860087953377,18334.5816553273,0.0,1.0
2018-06-07,14.14,14.33,14.05,14.24,16037,10.1932175772169,10.3301844329221,10.1283385403039,10.2653053960091,22246.4769619795,0.0,1.0
2018-06-08,14.1,14.17,14.0,14.17,12027,10.1643824497,10.2148439228545,10.0922946309078,10.2148439228545,16683.8173237967,0.0,1.0
2018-06-11,13.93,14.14,13.8,14.09,18713,10.0418331577533,10.1932175772169,9.94811899332341,10.1571736678208,25958.6159125473,0.0,1.0
2018-06-12,14.22,14.25,13.92,13.92,38739,10.2508878322506,10.2725141778883,10.034624375874,10.034624375874,53738.6213774476,0.0,1.0
2018-06-13,14.29,14.43,14.21,14.21,24695,10.3013493054052,10.4022722517143,10.2436790503714,10.2436790503714,34256.8278715522,0.0,1.0
2018-06-14,14.35,14.43,14.2,14.35,21240,10.3446019966805,10.4022722517143,10.2364702684922,10.3446019966805,29464.0625224446,0.0,1.0
2018-06-15,14.27,14.45,14.11,14.28,55349,10.2869317416467,10.4166898154727,10.1715912315792,10.294140523526,76779.962173013,0.0,1.0
2018-06-18,14.27,14.55,14.23,14.24,31855,10.2869317416467,10.4887776342649,10.2580966141299,10.2653053960091,44189.1577990809,0.0,1.0
2018-06-19,14.23,14.35,14.1,14.21,68184,10.2580966141299,10.3446019966805,10.1643824497,10.2436790503714,94584.6346059491,0.0,1.0
2018-06-20,14.2,14.46,14.19,14.26,21072,10.2364702684922,10.4238985973519,10.229261486613,10.2797229597675,29231.0134403462,0.0,1.0
2018-06-21,14.0,14.2,13.92,14.2,71247,10.0922946309078,10.2364702684922,10.034624375874,10.2364702684922,98833.6187634941,0.0,1.0
2018-06-22,13.51,14.22,13.5,14.13,135106,9.73906431882603,10.2508878322506,9.73185553694682,10.1860087953377,187418.626702326,0.0,1.0
2018-06-25,13.71,13.73,13.4,13.43,48757,9.88323995641043,9.89765752016887,9.65976771815462,9.68139406379228,67635.5600944837,0.0,1.0
2018-06-26,13.8,13.89,13.66,13.71,18798,9.94811899332341,10.0129980302364,9.84719604701433,9.88323995641043,26076.5276505139,0.0,1.0
2018-06-27,13.59,13.79,13.52,13.79,41228,9.79673457385979,9.94091021144419,9.74627310070525,9.94091021144419,57191.3545044891,0.0,1.0
2018-06-28,13.52,13.67,13.44,13.6,46973,9.74627310070525,9.85440482889355,9.68860284567149,9.80394335573901,65160.8007941051,0.0,1.0
2018-06-29,13.61,13.69,13.53,13.53,34659,9.81115213761823,9.86882239265199,9.75348188258447,9.75348188258447,48078.8579550569,0.0,1.0
2018-07-02,13.71,13.74,13.45,13.55,26829,9.88323995641043,9.90486630204809,9.69581162755071,9.76789944634291,37217.1060929693,0.0,1.0
2018-07-03,13.7,14.05,13.7,13.72,9084,9.87603117453121,10.1283385403039,9.87603117453121,9.89044873828965,12601.2967963224,0.0,1.0
2018-07-05,13.81,13.895,13.67,13.71,21801,9.95532777520263,10.016602421176,9.85440482889355,9.88323995641043,30242.2799930233,0.0,1.0
2018-07-06,13.92,13.96,13.78,13.82,39525,10.034624375874,10.0634595033909,9.93370142956497,9.96253655708185,54828.9581544082,0.0,1.0
2018-07-09,14.19,14.25,13.91,13.91,18042,10.229261486613,10.2725141778883,10.0274155939948,10.0274155939948,25027.8067810709,0.0,1.0
2018-07-10,14.48,14.58,14.05,14.05,24992,10.4383161611104,10.5104039799026,10.1283385403039,10.1283385403039,34668.8253559762,0.0,1.0
2018-07-11,14.47,14.64,14.31,14.31,14527,10.4311073792311,10.5536566711779,10.3157668691636,10.3157668691636,20151.8096169282,0.0,1.0
2018-07-12,14.47,14.62,14.35,14.62,9716,10.4311073792311,10.5392391074194,10.3446019966805,10.5392391074194,13478.005248026,0.0,1.0
2018-07-13,14.35,14.59,14.29,14.44,16878,10.3446019966805,10.5176127617818,10.3013493054052,10.4094810335935,23413.1095693889,0.0,1.0
2018-07-16,14.31,14.42,14.14,14.36,6504,10.3157668691636,10.395063469835,10.1932175772169,10.3518107785597,9022.32874981075,0.0,1.0
2018-07-17,14.25,14.4,14.06,14.26,26040,10.2725141778883,10.3806459060766,10.1355473221831,10.2797229597675,36122.607725257,0.0,1.0
2018-07-18,14.15,14.24,14.1,14.2,7607,10.2004263590961,10.2653053960091,10.1643824497,10.2364702684922,10552.4069495403,0.0,1.0
2018-07-19,14.06,14.12,13.93,14.11,32932,10.1355473221831,10.1788000134584,10.0418331577533,10.1715912315792,45683.1688789618,0.0,1.0
2018-07-20,14.24,14.3,13.94,14.03,22567,10.2653053960091,10.3085580872844,10.0490419396325,10.1139209765455,31304.8728316388,0.0,1.0
2018-07-23,13.98,14.24,13.97,14.21,14013,10.0778770671494,10.2653053960091,10.0706682852701,10.2436790503714,19438.7904014602,0.0,1.0
2018-07-24,13.76,14.14,13.75,13.96,9416,9.91928386580653,10.1932175772169,9.91207508392731,10.0634595033909,13061.8461728502,0.0,1.0
2018-07-25,13.83,13.98,13.7,13.75,19489,9.96974533896107,10.0778770671494,9.87603117453121,9.91207508392731,27035.0807203354,0.0,1.0
2018-07-26,13.99,14.14,13.79,13.83,11981,10.0850858490286,10.1932175772169,9.94091021144419,9.96974533896107,16620.0062656031,0.0,1.0
2018-07-27,13.81,14.1,13.74,14.0,16202,9.95532777520263,10.1643824497,9.90486630204809,10.0922946309078,22475.3644533262,0.0,1.0
2018-07-30,13.61,14.02,13.61,13.79,9868,9.81115213761823,10.1067121946662,9.81115213761823,9.94091021144419,13688.8591794484,0.0,1.0
2018-07-31,14.61,14.67,13.9,14.22,34336,10.6347554673191,10.6784300277598,10.1179398354371,10.3508708244543,47170.7094292465,0.1425,1.0
2018-08-01,14.61,14.74,14.31,14.31,20973,10.6347554673191,10.7293836816074,10.4163826651154,10.4163826651154,28812.6540324903,0.0,1.0
2018-08-02,14.68,14.85,14.54,14.66,10222,10.6857091211666,10.809453709082,10.5838018134716,10.6711509343531,14042.957589287,0.0,1.0
2018-08-03,14.51,14.68,14.24,14.59,14023,10.5619645332512,10.6857091211666,10.3654290112679,10.6201972805055,19264.7617173324,0.0,1.0
2018-08-06,14.44,14.67,14.24,14.67,8617,10.5110108794037,10.6784300277598,10.3654290112679,10.6784300277598,11838.0126733404,0.0,1.0
2018-08-07,14.25,14.36,14.2,14.34,6544,10.3727081046747,10.4527781321494,10.3363126376407,10.4382199453358,8990.13054825806,0.0,1.0
2018-08-08,14.27,14.33,14.16,14.23,7986,10.3872662914883,10.430940851929,10.3071962640136,10.3581499178611,10971.1464789714,0.0,1.0
2018-08-09,14.3,14.38,14.18,14.18,21740,10.4091035717086,10.467336318963,10.3217544508272,10.3217544508272,29866.3566807963,0.0,1.0
2018-08-10,14.18,14.2,13.97,14.01,7662,10.3217544508272,10.3363126376407,10.1688934892846,10.1980098629117,10526.0361034158,0.0,1.0
2018-08-13,14.27,14.35,14.1,14.26,8736,10.3872662914883,10.4454990387426,10.2635217035729,10.3799871980815,12001.4945705352,0.0,1.0
2018-08-14,14.3,14.36,14.195,14.23,8619,10.4091035717086,10.4527781321494,10.3326730909373,10.3581499178611,11840.7602682513,0.0,1.0
2018-08-15,14.18,14.5,14.16,14.33,22851,10.3217544508272,10.5546854398444,10.3071962640136,10.430940851929,31392.645653766,0.0,1.0
2018-08-16,14.3,14.43,14.15,14.25,14811,10.4091035717086,10.5037317859969,10.2999171706068,10.3727081046747,20347.3141122021,0.0,1.0
2018-08-17,14.33,14.39,14.23,14.23,12863,10.430940851929,10.4746154123697,10.3581499178611,10.3581499178611,17671.156669047,0.0,1.0
2018-08-20,14.28,14.3,14.17,14.3,15670,10.3945453848951,10.4091035717086,10.3144753574204,10.4091035717086,21527.4061264064,0.0,1.0
2018-08-21,14.48,14.61,14.08,14.18,10436,10.5401272530308,10.6347554673191,10.2489635167593,10.3217544508272,14336.9502447466,0.0,1.0
2018-08-22,14.43,14.52,14.31,14.4,45267,10.5037317859969,10.569243626658,10.4163826651154,10.4818945057765,62187.6894144251,0.0,1.0
2018-08-23,14.72,14.72,14.25,14.32,12383,10.7148254947938,10.7148254947938,10.3727081046747,10.4236617585222,17011.7338904461,0.0,1.0
2018-08-24,15.06,15.08,14.49,14.76,24066,10.9623146706246,10.9768728574382,10.5474063464376,10.7439418684209,33061.8095620995,0.0,1.0
2018-08-27,14.48,14.97,14.48,14.65,34805,10.5401272530308,10.8968028299635,10.5401272530308,10.6638718409463,47815.0204358379,0.0,1.0
2018-08-28,14.36,14.62,14.31,14.39,10182,10.4527781321494,10.6420345607259,10.4163826651154,10.4746154123697,13988.0056910702,0.0,1.0
2018-08-29,14.43,14.5,14.25,14.29,21942,10.5037317859969,10.5546854398444,10.3727081046747,10.4018244783018,30143.8637667907,0.0,1.0
2018-08-30,14.43,14.64,14.39,14.48,11682,10.5037317859969,10.6565927475395,10.4746154123697,10.5401272530308,16048.7018741979,0.0,1.0
2018-08-31,14.45,14.5,14.35,14.35,12362,10.5182899728105,10.5546854398444,10.4454990387426,10.4454990387426,16982.8841438823,0.0,1.0
2018-09-04,14.39,14.6,14.37,14.49,19076,10.4746154123697,10.6274763739123,10.4600572255562,10.5474063464376,26206.5602595617,0.0,1.0
2018-09-05,14.32,14.48,14.25,14.48,9739,10.4236617585222,10.5401272530308,10.3727081046747,10.5401272530308,13379.4134183199,0.0,1.0
2018-09-06,14.4,14.55,14.33,14.38,20690,10.4818945057765,10.5910809068784,10.430940851929,10.467336318963,28423.869352607,0.0,1.0
2018-09-07,14.45,14.54,14.29,14.43,8835,10.5182899728105,10.5838018134716,10.4018244783018,10.5037317859969,12137.5005186216,0.0,1.0
2018-09-10,14.33,14.58,14.22,14.58,11758,10.430940851929,10.6129181870987,10.3508708244543,10.6129181870987,16153.1104808097,0.0,1.0
2018-09-11,14.01,14.38,13.99,14.28,9383,10.1980098629117,10.467336318963,10.1834516760982,10.3945453848951,12890.341524191,0.0,1.0
2018-09-12,13.91,14.03,13.91,14.03,7462,10.1252189288439,10.2125680497253,10.1252189288439,10.2125680497253,10251.2766123321,0.0,1.0
2018-09-13,13.88,14.1,13.83,14.1,2946,10.1033816486235,10.2635217035729,10.0669861815895,10.2635217035729,4047.20730366263,0.0,1.0
2018-09-14,14.17,14.32,13.75,13.86,21719,10.3144753574204,10.4236617585222,10.0087534343352,10.0888234618099,29837.5069342324,0.0,1.0
2018-09-17,14.18,14.35,14.1,14.1,11644,10.3217544508272,10.4454990387426,10.2635217035729,10.2635217035729,15996.4975708919,0.0,1.0
2018-09-18,13.97,14.47,13.93,14.13,14325,10.1688934892846,10.5328481596241,10.1397771156574,10.2853589837932,19679.6485488687,0.0,1.0
2018-09-19,14.1,14.19,13.81,14.05,16476,10.2635217035729,10.329033544234,10.052427994776,10.2271262365389,22634.6868754736,0.0,1.0
2018-09-20,14.2,14.31,14.04,14.16,15772,10.3363126376407,10.4163826651154,10.2198471431321,10.3071962640136,21667.5334668592,0.0,1.0
2018-09-21,13.96,14.37,13.95,14.17,73036,10.1616143958778,10.4600572255562,10.154335302471,10.3144753574204,100336.670953939,0.0,1.0
2018-09-24,13.81,14.19,13.75,14.04,13561,10.052427994776,10.329033544234,10.0087534343352,10.2198471431321,18630.067292929,0.0,1.0
2018-09-25,13.9,13.97,13.71,13.78,23677,10.1179398354371,10.1688934892846,9.97963706070807,10.0305907145556,32527.4023519416,0.0,1.0
2018-09-26,14.04,14.25,13.87,13.95,63645,10.2198471431321,10.3727081046747,10.0961025552167,10.154335302471,87435.3390501048,0.0,1.0
2018-09-27,14.16,14.25,13.89,13.89,15957,10.3071962640136,10.3727081046747,10.1106607420303,10.1106607420303,21921.6859961115,0.0,1.0
2018-09-28,14.21,14.26,14.19,14.21,9055,10.3435917310475,10.3799871980815,10.329033544234,10.3435917310475,12439.7359588137,0.0,1.0
2018-10-01,14.12,14.24,13.87,14.24,16167,10.2780798903864,10.3654290112679,10.0961025552167,10.3654290112679,22210.1834617495,0.0,1.0
2018-10-02,14.1,14.15,14.05,14.05,6902,10.2635217035729,10.2999171706068,10.2271262365389,10.2271262365389,9481.95003729781,0.0,1.0
2018-10-03,14.14,14.25,14.02,14.02,7241,10.2926380772,10.3727081046747,10.2052889563185,10.2052889563185,9947.66737468471,0.0,1.0
2018-10-04,14.09,14.17,14.09,14.09,9788,10.2562426101661,10.3144753574204,10.2562426101661,10.2562426101661,13446.7294936353,0.0,1.0
2018-10-05,14.2,14.31,13.96,13.96,14076,10.3363126376407,10.4163826651154,10.1616143958778,10.1616143958778,19337.5729824696,0.0,1.0
2018-10-08,14.04,14.25,13.96,14.15,8800,10.2198471431321,10.3727081046747,10.1616143958778,10.2999171706068,12089.417607682,0.0,1.0
2018-10-09,14.11,14.22,13.93,13.93,16948,10.2708007969796,10.3508708244543,10.1397771156574,10.1397771156574,23283.1192744313,0.0,1.0
2018-10-10,14.07,14.33,13.83,13.83,25633,10.2416844233525,10.430940851929,10.0669861815895,10.0669861815895,35214.55017474,0.0,1.0
2018-10-11,13.76,14.16,13.63,14.05,30429,10.016032527742,10.3071962640136,9.92140431345376,10.2271262365389,41803.2827709268,0.0,1.0
2018-10-12,13.66,14.0,13.56,13.82,31317,9.94324159367413,10.190730769505,9.87045065960623,10.0597070881828,43023.2149113383,0.0,1.0
2018-10-15,13.87,14.07,13.57,13.57,17104,10.0961025552167,10.2416844233525,9.87772975301302,9.87772975301302,23497.4316774765,0.0,1.0
2018-10-16,13.99,14.16,13.89,13.95,11794,10.1834516760982,10.3071962640136,10.1106607420303,10.154335302471,16202.5671892047,0.0,1.0
2018-10-17,14.12,14.18,13.95,14.02,6848,10.2780798903864,10.3217544508272,10.154335302471,10.2052889563185,9407.76497470529,0.0,1.0
2018-10-18,14.0,14.19,13.76,13.76,13426,10.190730769505,10.329033544234,10.016032527742,10.016032527742,18444.6046364475,0.0,1.0
2018-10-19,13.74,13.99,13.61,13.93,11969,10.0014743409284,10.1834516760982,9.90684612664018,10.1397771156574,16442.981743903,0.0,1.0
2018-10-22,13.64,14.14,13.2,13.85,34489,9.92868340686055,10.2926380772,9.60840329696182,10.0815443684031,47380.9004399255,0.0,1.0
2018-10-23,13.36,13.56,13.31,13.53,24326,9.72486879147045,9.87045065960623,9.6884733244365,9.84861337938586,33418.9969005082,0.0,1.0
2018-10-24,13.24,13.45,13.2,13.26,11671,9.63751967058898,9.79038063213155,9.60840329696182,9.65207785740255,16033.5901021882,0.0,1.0
2018-10-25,13.62,13.66,13.3,13.32,15244,9.91412522004697,9.94324159367413,9.68119423102971,9.69575241784329,20942.1684103982,0.0,1.0
2018-10-26,13.6,13.72,13.43,13.59,11566,9.89956703323339,9.98691615411486,9.77582244531797,9.8922879398266,15889.3413693693,0.0,1.0
2018-10-29,13.48,13.75,13.24,13.75,14843,9.81221791235192,10.0087534343352,9.63751967058898,10.0087534343352,20391.2756307754,0.0,1.0
2018-10-30,13.43,13.58,13.2,13.4,16141,9.77582244531797,9.88500884641981,9.60840329696182,9.75398516509761,22174.4647279085,0.0,1.0
2018-10-31,13.43,13.74,13.25,13.4,30359,9.87954952636472,10.1075957179636,9.74713560866214,9.85748054008096,41269.2267913581,0.1425,1.0
2018-11-01,13.53,13.53,13.02,13.39,51086,9.95311281397726,9.95311281397726,9.57794004715329,9.8501242113197,69444.9659034659,0.0,1.0
2018-11-02,13.6,13.71,13.21,13.46,45345,10.004607115306,10.0855267316798,9.71771029361712,9.90161851264848,61640.8013720525,0.0,1.0
2018-11-05,13.62,13.77,13.55,13.69,12988,10.0193197728286,10.1296647042474,9.96782547149977,10.0708140741573,17655.5458864309,0.0,1.0
2018-11-06,13.57,13.73,13.51,13.55,26817,9.98253812902228,10.1002393892024,9.93840015645475,9.96782547149977,36454.3250720989,0.0,1.0
2018-11-07,13.73,13.8,13.11,13.52,21838,10.1002393892024,10.1517336905311,9.64414700600458,9.94575648521601,29686.0033159746,0.0,1.0
2018-11-08,13.79,13.9,13.46,13.55,40369,10.1443773617699,10.2252969781437,9.90161851264848,9.96782547149977,54876.5577370905,0.0,1.0
2018-11-09,13.82,13.9,13.6,13.78,43568,10.1664463480536,10.2252969781437,10.004607115306,10.1370210330086,59225.1942700977,0.0,1.0
2018-11-12,13.63,14.03,13.56,13.91,16193,10.0266761015898,10.32092925204,9.97518180026103,10.2326533069049,22012.338661763,0.0,1.0
2018-11-13,13.47,13.75,13.41,13.71,11111,9.90897484140974,10.1149520467249,9.86483686884221,10.0855267316798,15104.001412391,0.0,1.0
2018-11-14,13.15,13.61,12.74,13.58,43126,9.67357232104959,10.0119634440673,9.37196284183816,9.98989445778354,58624.3510854807,0.0,1.0
2018-11-15,13.46,13.8,13.07,13.1,30994,9.90161851264848,10.1517336905311,9.61472169095956,9.63679067724332,42132.4291040994,0.0,1.0
2018-11-16,13.7,13.77,13.41,13.47,26509,10.0781704029186,10.1296647042474,9.86483686884221,9.90897484140974,36035.6379660763,0.0,1.0
2018-11-19,13.59,13.79,13.47,13.6,31389,9.99725078654479,10.1443773617699,9.90897484140974,10.004607115306,42669.3817238361,0.0,1.0
2018-11-20,13.68,13.72,13.45,13.46,14067,10.0634577453961,10.0928830604411,9.89426218388723,9.90161851264848,19122.3101312307,0.0,1.0
2018-11-21,13.85,14.01,13.69,13.69,13011,10.1885153343374,10.3062165945175,10.0708140741573,10.0708140741573,17686.8114820106,0.0,1.0
2018-11-23,13.98,13.98,13.72,13.77,4284,10.2841476082337,10.2841476082337,10.0928830604411,10.1296647042474,5823.5570201317,0.0,1.0
2018-11-26,13.75,14.05,13.42,13.98,15482,10.1149520467249,10.3356419095625,9.87219319760347,10.2841476082337,21045.8239462368,0.0,1.0
2018-11-27,13.62,13.86,13.5,13.72,11128,10.0193197728286,10.1958716630987,9.9310438276935,10.0928830604411,15127.1107656455,0.0,1.0
2018-11-28,13.92,14.05,13.52,13.63,17193,10.2400096356662,10.3356419095625,9.94575648521601,10.0266761015898,23371.7123826153,0.0,1.0
2018-11-29,14.09,14.21,13.98,13.98,7776,10.3650672246075,10.4533431697426,10.2841476082337,10.2841476082337,10570.4900533483,0.0,1.0
2018-11-30,14.4,14.46,14.0,14.0,15940,10.5931134162064,10.6372513887739,10.2988602657562,10.2988602657562,21668.4171103873,0.0,1.0
2018-12-03,14.5,14.5,14.14,14.41,11166,10.6666767038189,10.6666767038189,10.4018488684138,10.6004697449677,15178.766967038,0.0,1.0
2018-12-04,14.23,14.48,14.13,14.45,14302,10.4680558272651,10.6519640462964,10.3944925396525,10.6298950600127,19441.762955631,0.0,1.0
2018-12-06,14.32,14.46,14.05,14.24,12340,10.5342627861164,10.6372513887739,10.3356419095625,10.4754121560263,16774.6717153186,0.0,1.0
2018-12-07,14.3,14.44,14.17,14.25,14210,10.5195501285939,10.6225387312514,10.4239178546975,10.4827684847876,19316.7005733126,0.0,1.0
2018-12-10,14.42,14.48,14.28,14.29,6191,10.6078260737289,10.6519640462964,10.5048374710713,10.5121937998326,8415.88270579723,0.0,1.0
2018-12-11,14.27,14.56,14.19,14.48,17038,10.4974811423101,10.7108146763865,10.4386305122201,10.6519640462964,23161.0094558832,0.0,1.0
2018-12-12,14.45,14.49,14.1,14.3,16940,10.6298950600127,10.6593203750577,10.3724235533688,10.5195501285939,23027.7908312396,0.0,1.0
2018-12-13,14.3,14.5,13.88,14.5,9200,10.5195501285939,10.6666767038189,10.2105843206212,10.6666767038189,12506.2382318421,0.0,1.0
2018-12-14,14.14,14.4,14.14,14.4,5363,10.4018488684138,10.5931134162064,10.4018488684138,10.5931134162064,7290.32126493142,0.0,1.0
2018-12-17,13.86,14.2429,13.76,14.2,27454,10.1958716630987,10.4775454913671,10.1223083754861,10.4459868409813,37320.2461322817,0.0,1.0
2018-12-18,13.78,14.03,13.76,13.89,9071,10.1370210330086,10.32092925204,10.1223083754861,10.2179406493824,12330.8790218522,0.0,1.0
2018-12-19,13.69,14.1525,13.5977,13.76,18123,10.0708140741573,10.4110442793654,10.002915159691,10.1223083754861,24635.9299430082,0.0,1.0
2018-12-20,13.81,14.02,13.55,13.68,15454,10.1590900192924,10.3135729232787,9.96782547149977,10.0634577453961,21007.761482053,0.0,1.0
2018-12-21,13.5,14.09,13.5,13.72,51005,9.9310438276935,10.3650672246075,9.9310438276935,10.0928830604411,69334.8566320768,0.0,1.0
2018-12-24,13.27,13.9,13.18,13.49,21117,9.76184826618465,10.2252969781437,9.69564130733336,9.92368749893225,28705.8948632402,0.0,1.0
2018-12-26,13.82,14.02,13.33,13.33,19953,10.1664463480536,10.3135729232787,9.80598623875217,9.80598623875217,27123.5838521681,0.0,1.0
2018-12-27,13.68,13.97,13.41,13.54,20197,10.0634577453961,10.2767912794725,9.86483686884221,9.96046914273852,27455.2710400559,0.0,1.0
2018-12-28,13.48,14.05,13.2978,13.97,22272,9.91633117017099,10.3356419095625,9.78229886014094,10.2767912794725,30275.9715108247,0.0,1.0
2018-12-31,13.645,14.005,13.47,13.59,10130,10.0377105947317,10.3025384301369,9.90897484140974,9.99725078654479,13770.4557922348,0.0,1.0
2019-01-02,13.73,13.83,13.49,13.49,5712,10.1002393892024,10.1738026768149,9.92368749893225,9.92368749893225,7764.74269350889,0.0,1.0
2019-01-03,13.41,13.81,13.37,13.76,9550,9.86483686884221,10.1590900192924,9.83541155379719,10.1223083754861,12982.0190341404,0.0,1.0
2019-01-04,13.73,13.75,13.44,13.48,17018,10.1002393892024,10.1149520467249,9.88690585512597,9.91633117017099,23133.8219814661,0.0,1.0
2019-01-07,13.92,13.94,13.53,13.85,18908,10.2400096356662,10.2547222931887,9.95311281397726,10.1885153343374,25703.0383138772,0.0,1.0
2019-01-08,14.08,14.08,13.73,14.08,9846,10.3577108958463,10.3577108958463,10.1002393892024,10.3577108958463,13384.3936555127,0.0,1.0
2019-01-09,14.0,14.2,13.91,14.2,20973,10.2988602657562,10.4459868409813,10.2326533069049,10.4459868409813,28510.1450474375,0.0,1.0
2019-01-10,13.8,14.21,13.79,14.21,8944,10.1517336905311,10.4533431697426,10.1443773617699,10.4533431697426,12158.2385593039,0.0,1.0
2019-01-11,13.6,13.82,13.44,13.8,19626,10.004607115306,10.1664463480536,9.88690585512597,10.1517336905311,26679.0686454494,0.0,1.0
2019-01-14,13.45,13.78,13.44,13.58,11634,9.89426218388723,10.1370210330086,9.88690585512597,9.98989445778354,15814.9538683968,0.0,1.0
2019-01-15,13.65,13.8,13.34,13.4,11452,10.0413887591123,10.1517336905311,9.81334256751343,9.85748054008096,15567.5478512017,0.0,1.0
2019-01-16,13.88,13.93,13.51,13.93,8000,10.2105843206212,10.2473659644274,9.93840015645475,10.2473659644274,10874.9897668192,0.0,1.0
2019-01-17,13.85,13.96,13.69,13.79,13517,10.1885153343374,10.2694349507112,10.0708140741573,10.1443773617699,18374.6545847619,0.0,1.0
2019-01-18,13.55,13.97,13.53,13.8,24119,9.96782547149977,10.2767912794725,9.95311281397726,10.1517336905311,32786.7347732391,0.0,1.0
2019-01-22,13.19,13.69,13.16,13.5,15727,9.70299763609461,10.0708140741573,9.68092864981085,9.9310438276935,21378.8705078457,0.0,1.0
2019-01-23,13.51,13.92,13.28,13.28,12714,9.93840015645475,10.2400096356662,9.7692045949459,9.7692045949459,17283.0774869175,0.0,1.0
2019-01-24,13.23,13.55,13.13,13.55,43347,9.73242295113963,9.96782547149977,9.65885966352709,9.96782547149977,58924.7726777891,0.0,1.0
2019-01-25,13.33,13.62,13.18,13.2,13608,9.80598623875217,10.0193197728286,9.69564130733336,9.71035396485587,18498.3575933595,0.0,1.0
2019-01-28,13.23,13.5,13.12,13.29,25301,9.73242295113963,9.9310438276935,9.65150333476583,9.77656092370716,34393.5145112866,0.0,1.0
2019-01-29,13.27,13.43,13.13,13.23,12101,9.76184826618465,9.87954952636472,9.65885966352709,9.73242295113963,16449.7813960349,0.0,1.0
2019-01-30,13.41,13.44,13.11,13.37,8409,9.86483686884221,9.88690585512597,9.64414700600458,9.83541155379719,11430.9736186479,0.0,1.0
2019-01-31,13.17,13.26,13.13,13.2,14016,9.79311266341998,9.8600359845823,9.76336896512561,9.81542043714075,18849.0346577445,0.1425,1.0
2019-02-01,13.45,13.61,13.24,13.24,11574,10.0013185514805,10.120293344658,9.84516413543512,9.84516413543512,15564.9776775639,0.0,1.0
2019-02-04,13.3,13.73,13.21,13.52,12760,9.88977968287667,10.2095244395411,9.82285636171434,10.0533700234957,17159.937373917,0.0,1.0
2019-02-05,13.28,13.57,13.17,13.26,8566,9.87490783372948,10.0905496463636,9.79311266341998,9.8600359845823,11519.7510615182,0.0,1.0
2019-02-06,13.26,13.5,13.2,13.2,6215,9.8600359845823,10.0384981743485,9.81542043714075,9.81542043714075,8358.07294505439,0.0,1.0
2019-02-07,13.27,13.49,13.2,13.2,10393,9.86747190915589,10.0310622497749,9.81542043714075,9.81542043714075,13976.7420946018,0.0,1.0
2019-02-08,13.37,13.66,13.2,13.2,10984,9.94183115489181,10.157472967526,9.81542043714075,9.81542043714075,14771.5322974219,0.0,1.0
2019-02-11,13.21,13.49,12.97,13.49,74434,9.82285636171434,10.0310622497749,9.64439417194815,10.0310622497749,100100.531229634,0.0,1.0
2019-02-12,13.4,13.4,13.01,13.2,29386,9.96413892861258,9.96413892861258,9.67413787024251,9.81542043714075,39518.9592217809,0.0,1.0
2019-02-13,13.35,13.57,13.21,13.42,15118,9.92695930574462,10.0905496463636,9.82285636171434,9.97901077775976,20331.0292491283,0.0,1.0
2019-02-14,13.1,13.28,13.05,13.24,22589,9.74106119140484,9.87490783372948,9.70388156853688,9.84516413543512,30378.1994780102,0.0,1.0
2019-02-15,13.56,13.75,13.19,13.19,27811,10.08311372179,10.2243962886883,9.80798451256716,9.80798451256716,37400.8635036056,0.0,1.0
2019-02-19,13.56,13.873,13.34,13.6,12339,10.08311372179,10.3158581609435,9.91952338117103,10.1128574200844,16593.767026392,0.0,1.0
2019-02-20,13.5,13.88,13.2,13.35,15640,10.0384981743485,10.321063308145,9.81542043714075,9.92695930574462,21033.0266871521,0.0,1.0
2019-02-21,13.4,13.4664,13.24,13.445,16150,9.96413892861258,10.0135134677812,9.84516413543512,9.99760058919374,21718.8862530375,0.0,1.0
2019-02-22,13.55,13.555,13.25,13.52,9856,10.0756777972165,10.0793957595032,9.85260006000871,10.0533700234957,13254.5723164048,0.0,1.0
2019-02-25,13.3,13.51,13.26,13.51,17013,9.88977968287667,10.0459340989221,9.8600359845823,10.0459340989221,22879.4682243299,0.0,1.0
2019-02-26,12.96,13.58,12.94,13.37,27488,9.63695824737456,10.0979855709372,9.62208639822737,9.94183115489181,36966.4857785446,0.0,1.0
2019-02-27,13.08,13.25,12.82,13.25,18203,9.72618934225765,9.85260006000871,9.53285530334428,9.85260006000871,24479.8072113958,0.0,1.0
2019-02-28,13.47,13.73,13.14,13.14,24476,10.0161904006277,10.2095244395411,9.7708048896992,9.7708048896992,32915.8798717863,0.0,1.0
2019-03-01,13.51,13.68,13.28,13.3,32053,10.0459340989221,10.1723448166731,9.87490783372948,9.88977968287667,43105.601304558,0.0,1.0
2019-03-04,13.63,13.69,13.53,13.59,23727,10.1351651938052,10.1797807412467,10.0608059480693,10.1054214955108,31908.6076858094,0.0,1.0
2019-03-05,13.61,13.74,13.6,13.62,9995,10.120293344658,10.2169603641147,10.1128574200844,10.1277292692316,13441.5026686756,0.0,1.0
2019-03-06,13.6,13.68,13.37,13.63,36542,10.1128574200844,10.1723448166731,9.94183115489181,10.1351651938052,49142.5103070278,0.0,1.0
2019-03-07,13.64,13.66,13.31,13.31,14663,10.1426011183788,10.157472967526,9.89721560745026,9.89721560745026,19719.1349305442,0.0,1.0
2019-03-08,13.31,13.62,13.25,13.54,18689,9.89721560745026,10.1277292692316,9.85260006000871,10.0682418726429,25133.3910330042,0.0,1.0
2019-03-11,13.58,13.58,13.3,13.47,14677,10.0979855709372,10.0979855709372,9.88977968287667,10.0161904006277,19737.9624480392,0.0,1.0
2019-03-12,13.52,13.71,13.44,13.6,7037,10.0533700234957,10.1946525903939,9.99388262690695,10.1128574200844,9463.51718654024,0.0,1.0
2019-03-13,13.69,13.86,13.55,13.55,16595,10.1797807412467,10.3061914589978,10.0756777972165,10.0756777972165,22317.3323448396,0.0,1.0
2019-03-14,13.54,13.78,13.44,13.78,8729,10.0682418726429,10.2467040624091,9.99388262690695,10.2467040624091,11738.9571580659,0.0,1.0
2019-03-15,13.38,13.76,13.38,13.54,78622,9.9492670794654,10.2318322132619,9.9492670794654,10.0682418726429,105732.648605964,0.0,1.0
2019-03-18,13.5,13.61,13.38,13.44,8751,10.0384981743485,10.120293344658,9.9492670794654,9.99388262690695,11768.5432569865,0.0,1.0
2019-03-19,13.37,13.56,13.25,13.56,10622,9.94183115489181,10.08311372179,9.85260006000871,10.08311372179,14284.7064879111,0.0,1.0
2019-03-20,13.49,13.61,13.33,13.36,23215,10.0310622497749,10.120293344658,9.91208745659744,9.93439523031821,31220.0584745676,0.0,1.0
2019-03-21,13.35,13.61,13.34,13.61,6997,9.92695930574462,10.120293344658,9.91952338117103,10.120293344658,9409.72427941199,0.0,1.0
2019-03-22,13.35,13.59,13.31,13.31,21779,9.92695930574462,10.1054214955108,9.89721560745026,9.89721560745026,29288.8931086628,0.0,1.0
2019-03-25,13.4,13.76,13.34,13.37,9507,9.96413892861258,10.2318322132619,9.91952338117103,9.94183115489181,12785.2292017107,0.0,1.0
2019-03-26,13.55,13.58,13.3,13.56,14954,10.0756777972165,10.0979855709372,9.88977968287667,10.08311372179,20110.4783299023,0.0,1.0
2019-03-27,13.64,13.66,13.38,13.52,6890,10.1426011183788,10.157472967526,9.9492670794654,10.0533700234957,9265.82825284386,0.0,1.0
2019-03-28,13.51,13.57,13.37,13.43,5760,10.0459340989221,10.0905496463636,9.94183115489181,9.98644670233336,7746.17862647035,0.0,1.0
2019-03-29,13.45,13.55,13.24,13.49,24500,10.0013185514805,10.0756777972165,9.84516413543512,10.0310622497749,32948.1556160633,0.0,1.0
2019-04-01,13.3,13.42,13.29,13.35,7189,9.88977968287667,9.97901077775976,9.88234375830307,9.92695930574462,9667.93023362767,0.0,1.0
2019-04-02,13.29,13.31,13.02,13.3,15612,9.88234375830307,9.89721560745026,9.6815737948161,9.88977968287667,20995.3716521624,0.0,1.0
2019-04-03,13.15,13.33,13.02,13.28,4828,9.7782408142728,9.91208745659744,9.6815737948161,9.87490783372948,6492.80389038175,0.0,1.0
2019-04-04,13.0,13.15,12.86,13.15,22087,9.66670194566892,9.7782408142728,9.56259900163864,9.7782408142728,29703.0984935505,0.0,1.0
2019-04-05,13.18,13.23,12.81,12.95,13367,9.80054858799357,9.83772821086153,9.52541937877069,9.62952232280096,17976.2447395884,0.0,1.0
2019-04-08,12.97,13.16,12.9,13.16,12240,9.64439417194815,9.78567673884639,9.59234269993301,9.78567673884639,16460.6295812495,0.0,1.0
2019-04-09,12.91,13.14,12.86,13.08,13422,9.5997786245066,9.7708048896992,9.56259900163864,9.72618934225765,18050.2099868898,0.0,1.0
2019-04-10,13.0,13.05,12.71,12.92,18819,9.66670194566892,9.70388156853688,9.45106013303477,9.60721454908019,25308.2179811711,0.0,1.0
2019-04-11,12.99,13.06,12.84,12.98,36584,9.65926602109533,9.71131749311047,9.54772715249146,9.65183009652174,49198.9928595124,0.0,1.0
2019-04-12,12.89,13.08,12.81,13.08,16540,9.58490677535942,9.72618934225765,9.52541937877069,9.72618934225765,22243.3670975381,0.0,1.0
2019-04-15,12.72,12.99,12.72,12.96,17390,9.45849605760836,9.65926602109533,9.45849605760836,9.63695824737456,23386.4663740138,0.0,1.0
2019-04-16,12.61,12.915,12.61,12.8,9919,9.37670088729885,9.60349658679339,9.37670088729885,9.51798345419709,13339.2961451319,0.0,1.0
2019-04-17,12.51,12.73,12.42,12.68,18013,9.30234164156294,9.46593198218195,9.23541832040062,9.42875235931399,24224.2909025365,0.0,1.0
2019-04-18,12.68,12.68,12.46,12.47,16330,9.42875235931399,9.42875235931399,9.26516201869498,9.27259794326858,21960.9543351148,0.0,1.0
2019-04-22,12.69,12.77,12.62,12.73,13690,9.43618828388759,9.49567568047632,9.38413681187245,9.46593198218195,18410.6224646492,0.0,1.0
2019-04-23,13.34,13.35,12.63,12.81,68949,9.91952338117103,9.92695930574462,9.39157273644604,9.52541937877069,92724.1788396709,0.0,1.0
2019-04-24,13.31,13.53,13.2,13.27,17377,9.89721560745026,10.0608059480693,9.81542043714075,9.86747190915589,23368.9836791971,0.0,1.0
2019-04-25,13.13,13.36,13.0,13.31,10723,9.76336896512561,9.93439523031821,9.66670194566892,9.89721560745026,14420.53357841,0.0,1.0
2019-04-26,13.37,13.54,13.3,13.54,3222,9.94183115489181,10.0682418726429,9.88977968287667,10.0682418726429,4333.01866918185,0.0,1.0
2019-04-29,13.53,13.58,13.28,13.28,38284,10.0608059480693,10.0979855709372,9.87490783372948,9.87490783372948,51485.1914124636,0.0,1.0
2019-04-30,13.5,13.65,13.16,13.46,22638,10.1463190806656,10.2590559593396,9.89078215567103,10.1162559130192,30120.5784649887,0.145,1.0
2019-05-01,13.53,13.65,13.53,13.59,8665,10.1688664564004,10.2590559593396,10.1688664564004,10.21396120787,11529.0578849336,0.0,1.0
2019-05-02,13.71,13.75,13.4,13.4,18100,10.3041507108093,10.3342138784557,10.0711611615495,10.0711611615495,24082.6252414654,0.0,1.0
2019-05-03,13.98,13.98,13.65,13.65,31411,10.5070770924226,10.5070770924226,10.2590559593396,10.2590559593396,41793.3337823023,0.0,1.0
2019-05-06,14.21,14.37,13.64,13.64,25792,10.6799403063895,10.8001929769751,10.251540167428,10.251540167428,34317.0757031976,0.0,1.0
2019-05-07,14.19,14.25,14.1,14.2,17582,10.6649087225663,10.7100034740359,10.5972665953618,10.6724245144779,23393.4097787539,0.0,1.0
2019-05-08,13.93,14.25,13.86,14.15,23389,10.4694981328645,10.7100034740359,10.4168875894833,10.6348455549198,31119.8078327425,0.0,1.0
2019-05-09,14.0,14.04,13.69,13.85,19501,10.5221086762458,10.5521718438922,10.289119126986,10.4093717975717,25946.7002670618,0.0,1.0
2019-05-10,14.26,14.32,13.96,14.01,18334,10.7175192659475,10.7626140174171,10.4920455085994,10.5296244681574,24393.9696782889,0.0,1.0
2019-05-13,14.02,14.25,14.0,14.12,14195,10.537140260069,10.7100034740359,10.5221086762458,10.612298179185,18886.8986355029,0.0,1.0
2019-05-14,14.1,14.13,13.41,14.08,14239,10.5972665953618,10.6198139710966,10.0786769534611,10.5822350115386,18945.44203388,0.0,1.0
2019-05-15,14.55,14.86,14.06,14.07,32601,10.935477231384,11.1684667806437,10.5672034277154,10.574719219627,43376.6666020452,0.0,1.0
2019-05-16,14.79,14.8,14.54,14.66,8926,11.1158562372625,11.1233720291741,10.9279614394724,11.0181509424117,11876.326679852,0.0,1.0
2019-05-17,14.84,14.86,14.63,14.71,9758,11.1534351968205,11.1684667806437,10.9956035666768,11.0557299019697,12983.3291218907,0.0,1.0
2019-05-20,14.7,14.88,14.53,14.86,23716,11.0482141100581,11.1834983644669,10.9204456475608,11.1684667806437,31554.8917252262,0.0,1.0
2019-05-21,14.97,14.98,14.68,14.68,12532,11.2511404916714,11.258656283583,11.0331825262349,11.0331825262349,16674.2242832069,0.0,1.0
2019-05-22,14.63,14.99,14.42,14.95,35875,10.9956035666768,11.2661720754946,10.8377719365332,11.2361089078482,47732.8276540099,0.0,1.0
2019-05-23,14.53,14.75,14.34,14.42,13491,10.9204456475608,11.0857930696161,10.7776456012403,10.8377719365332,17950.2042614702,0.0,1.0
2019-05-24,14.74,14.89,14.5,14.5,13035,11.0782772777045,11.1910141563785,10.897898271826,10.897898271826,17343.481769199,0.0,1.0
2019-05-28,14.52,14.88,14.52,14.78,19071,10.9129298556492,11.1834983644669,10.9129298556492,11.1083404453509,25374.5716011044,0.0,1.0
2019-05-29,14.46,14.62,14.42,14.53,12346,10.8678351041796,10.9880877747652,10.8377719365332,10.9204456475608,16426.7453718858,0.0,1.0
2019-05-30,14.45,14.67,14.31,14.45,12838,10.860319312268,11.0256667343233,10.7550982255055,10.860319312268,17081.3670082836,0.0,1.0
2019-05-31,14.45,14.54,14.32,14.41,19972,10.860319312268,10.9279614394724,10.7626140174171,10.8302561446215,26573.3807360524,0.0,1.0
2019-06-03,14.51,14.56,14.31,14.38,17862,10.9054140637376,10.9429930232956,10.7550982255055,10.8077087688867,23765.9586775169,0.0,1.0
2019-06-04,14.61,14.75,14.51,14.51,18874,10.9805719828536,11.0857930696161,10.9054140637376,10.9054140637376,25112.456840189,0.0,1.0
2019-06-05,14.48,14.65,14.47,14.49,13251,10.8828666880028,11.0106351505,10.8753508960912,10.8903824799144,17630.8766339591,0.0,1.0
2019-06-06,14.49,14.62,14.28,14.48,9944,10.8903824799144,10.9880877747652,10.7325508497707,10.8828666880028,13230.8080332118,0.0,1.0
2019-06-07,14.4,14.785,14.4,14.785,7974,10.8227403527099,11.1120983413067,10.8227403527099,11.1120983413067,10609.6604240578,0.0,1.0
2019-06-10,14.38,14.51,14.255,14.41,13831,10.8077087688867,10.9054140637376,10.7137613699917,10.8302561446215,18402.5850671111,0.0,1.0
2019-06-11,14.32,14.39,14.22,14.38,21378,10.7626140174171,10.8152245607983,10.6874560983011,10.8077087688867,28444.1084205553,0.0,1.0
2019-06-12,14.37,14.47,14.2,14.23,21598,10.8001929769751,10.8753508960912,10.6724245144779,10.6949718902127,28736.8254124405,0.0,1.0
2019-06-13,14.74,14.8,14.45,14.52,15221,11.0782772777045,11.1233720291741,10.860319312268,10.9129298556492,20252.0242431131,0.0,1.0
2019-06-14,14.65,14.9,14.6,14.81,14492,11.0106351505,11.1985299482902,10.973056190942,11.1308878210857,19282.0665745481,0.0,1.0
2019-06-17,14.72,14.85,14.55,14.79,9349,11.0632456938813,11.1609509887321,10.935477231384,11.1158562372625,12439.1416233404,0.0,1.0
2019-06-18,14.83,14.94,14.78,14.8,13799,11.1459194049089,11.2285931159366,11.1083404453509,11.1233720291741,18360.0080501096,0.0,1.0
2019-06-19,14.99,15.0,14.88,14.89,12127,11.2661720754946,11.2736878674062,11.1834983644669,11.1910141563785,16135.3589117819,0.0,1.0
2019-06-20,14.79,15.0,14.735,14.96,17114,11.1158562372625,11.2736878674062,11.0745193817487,11.2436246997598,22770.7209051072,0.0,1.0
2019-06-21,15.03,15.1,14.81,14.81,41927,11.296235243141,11.3488457865222,11.1308878210857,11.1308878210857,55785.2059944158,0.0,1.0
2019-06-24,14.99,15.43,14.77,15.07,18588,11.2661720754946,11.5968669196052,11.1008246534393,11.3262984107874,24731.9247507382,0.0,1.0
2019-06-25,14.8,15.1,14.6,15.1,13307,11.1233720291741,11.3488457865222,10.973056190942,11.3488457865222,17705.3864137117,0.0,1.0
2019-06-26,14.58,15.1,14.56,15.09,14543,10.9580246071188,11.3488457865222,10.9429930232956,11.3413299946106,19349.9236953941,0.0,1.0
2019-06-27,15.07,15.09,14.82,14.86,27687,11.3262984107874,11.3413299946106,11.1384036129973,11.1684667806437,36838.4334287545,0.0,1.0
2019-06-28,15.27,15.36,15.02,15.02,144177,11.4766142490195,11.5442563762239,11.2887194512294,11.2887194512294,191832.080631977,0.0,1.0
2019-07-01,15.02,15.24,14.96,15.19,153956,11.2887194512294,11.4540668732847,11.2436246997598,11.4164879137267,204843.350921274,0.0,1.0
2019-07-02,14.98,15.17,14.94,15.06,47224,11.258656283583,11.4014563299035,11.2285931159366,11.3187826188758,62833.0328399429,0.0,1.0
2019-07-03,15.04,15.09,14.52,15.06,13204,11.3037510350526,11.3413299946106,10.9129298556492,11.3187826188758,17568.3416402382,0.0,1.0
2019-07-05,14.86,15.05,14.74,14.77,14270,11.1684667806437,11.3112668269642,11.0782772777045,11.1008246534393,18986.6885191002,0.0,1.0
2019-07-08,14.88,15.05,14.79,15.05,9365,11.1834983644669,11.3112668269642,11.1158562372625,11.3112668269642,12460.4301318412,0.0,1.0
2019-07-09,14.97,15.02,14.76,14.9,13758,11.2511404916714,11.2887194512294,11.0933088615277,11.1985299482902,18305.4562470764,0.0,1.0
2019-07-10,14.91,15.16,14.89,15.16,9718,11.2060457402018,11.3939405379919,11.1910141563785,11.3939405379919,12930.1078506387,0.0,1.0
2019-07-11,14.92,14.95,14.76,14.95,7996,11.2135615321134,11.2361089078482,11.0933088615277,11.2361089078482,10638.9321232463,0.0,1.0
2019-07-12,14.76,14.94,14.72,14.84,33040,11.0933088615277,11.2285931159366,11.0632456938813,11.1534351968205,43960.7700540343,0.0,1.0
2019-07-15,14.76,14.79,14.63,14.77,17078,11.0933088615277,11.1158562372625,10.9956035666768,11.1008246534393,22722.8217609806,0.0,1.0
2019-07-16,14.71,14.78,14.63,14.76,7779,11.0557299019697,11.1083404453509,10.9956035666768,11.0933088615277,10350.206726705,0.0,1.0
2019-07-17,14.5,14.6,14.41,14.53,24565,10.897898271826,10.973056190942,10.8302561446215,10.9204456475608,32684.513207547,0.0,1.0
2019-07-18,14.47,14.6,14.43,14.45,30031,10.8753508960912,10.973056190942,10.8452877284448,10.860319312268,39957.1999241132,0.0,1.0
2019-07-19,14.51,14.62,14.45,14.51,27942,10.9054140637376,10.9880877747652,10.860319312268,10.9054140637376,37177.719032985,0.0,1.0
2019-07-22,14.45,14.65,14.42,14.57,10546,10.860319312268,11.0106351505,10.8377719365332,10.9505088152072,14031.7881655522,0.0,1.0
2019-07-23,14.34,14.45,14.32,14.4,19624,10.7776456012403,10.860319312268,10.7626140174171,10.8227403527099,26110.3556761613,0.0,1.0
2019-07-24,14.28,14.43,14.27,14.31,26821,10.7325508497707,10.8452877284448,10.7250350578591,10.7550982255055,35686.1929061517,0.0,1.0
2019-07-25,14.17,14.39,14.15,14.35,23442,10.649877138743,10.8152245607983,10.6348455549198,10.7851613931519,31190.3260171512,0.0,1.0
2019-07-26,14.15,14.2,14.1,14.1,22459,10.6348455549198,10.6724245144779,10.5972665953618,10.5972665953618,29882.4132761368,0.0,1.0
2019-07-29,14.24,14.46,14.1,14.1,30890,10.7024876821243,10.8678351041796,10.5972665953618,10.5972665953618,41100.1267242469,0.0,1.0
2019-07-30,14.82,14.94,14.5,14.84,21968,11.1384036129973,11.2285931159366,10.897898271826,11.1534351968205,29229.1221715202,0.0,1.0
2019-07-31,14.85,15.25,14.75,14.75,37150,11.2699299714504,11.5734971087285,11.1940381871309,11.1940381871309,48951.2802118149,0.145,1.0
2019-08-01,14.44,14.98,14.44,14.98,21100,10.9587736557403,11.3685892910658,10.9587736557403,11.3685892910658,27802.7459614885,0.0,1.0
2019-08-02,14.08,14.63,13.93,14.43,32893,10.68556323219,11.1029680459474,10.5717255557107,10.9511844773084,43341.9773891583,0.0,1.0
2019-08-05,13.97,14.18,13.79,13.97,23894,10.6020822694385,10.7614550165095,10.4654770576634,10.6020822694385,31484.3038864363,0.0,1.0
2019-08-06,14.08,14.17,14.02,14.16,15431,10.68556323219,10.7538658380776,10.6400281615983,10.7462766596456,20332.8991910772,0.0,1.0
2019-08-07,14.26,14.46,13.91,13.91,20382,10.8221684439652,10.9739520126042,10.5565471988468,10.5565471988468,26856.6619993865,0.0,1.0
2019-08-08,14.78,14.9,14.45,14.45,23662,11.2168057224267,11.3078758636102,10.9663628341723,10.9663628341723,31178.6054474285,0.0,1.0
2019-08-09,14.65,14.74,14.53,14.53,13816,11.1181464028113,11.1864490086989,11.0270762616279,11.0270762616279,18204.8691091908,0.0,1.0
2019-08-12,14.6,14.83,14.31,14.31,23410,11.0802005106516,11.2547516145865,10.8601143361249,10.8601143361249,30846.5536947129,0.0,1.0
2019-08-13,14.71,14.8,14.56,14.6,18253,11.163681473403,11.2319840792906,11.0498437969237,11.0802005106516,24051.3517552157,0.0,1.0
2019-08-14,14.79,14.9,14.56,14.58,20892,11.2243949008587,11.3078758636102,11.0498437969237,11.0650221537877,27528.6714989296,0.0,1.0
2019-08-15,14.92,14.99,14.65,14.87,20127,11.3230542204741,11.3761784694977,11.1181464028113,11.2851083283143,26520.657249615,0.0,1.0
2019-08-16,14.93,15.01,14.8301,14.95,17498,11.330643398906,11.3913568263616,11.2548275063708,11.3458217557699,23056.5141627548,0.0,1.0
2019-08-19,14.91,15.0,14.82,15.0,9165,11.3154650420421,11.3837676479297,11.2471624361545,11.3837676479297,12076.4060064949,0.0,1.0
2019-08-20,14.82,14.93,14.68,14.88,4172,11.2471624361545,11.330643398906,11.1409139381072,11.2926975067462,5497.30123939953,0.0,1.0
2019-08-21,14.69,14.81,14.61,14.81,6209,11.1485031165391,11.2395732577226,11.0877896890835,11.2395732577226,8181.38624051576,0.0,1.0
2019-08-22,14.52,14.79,14.52,14.61,10944,11.0194870831959,11.2243949008587,11.0194870831959,11.0877896890835,14420.5332607834,0.0,1.0
2019-08-23,13.91,14.37,13.73,14.37,26758,10.5565471988468,10.9056494067166,10.4199419870716,10.9056494067166,35258.0984093606,0.0,1.0
2019-08-26,14.33,14.33,14.0,14.1,14300,10.8752926929888,10.8752926929888,10.6248498047344,10.7007415890539,18842.619300914,0.0,1.0
2019-08-27,14.33,14.5,14.17,14.48,27818,10.8752926929888,11.004308726332,10.7538658380776,10.9891303694681,36654.824035862,0.0,1.0
2019-08-28,14.3,14.44,14.17,14.27,7546,10.852525157693,10.9587736557403,10.7538658380776,10.8297576223971,9943.10526186688,0.0,1.0
2019-08-29,14.42,14.47,14.32,14.47,5861,10.9435952988764,10.9815411910362,10.8677035145569,10.9815411910362,7722.83858200398,0.0,1.0
2019-08-30,14.43,14.44,14.25,14.39,15912,10.9511844773084,10.9587736557403,10.8145792655332,10.9208277635805,20966.6963857442,0.0,1.0
2019-09-03,14.42,14.56,14.27,14.27,8262,10.9435952988764,11.0498437969237,10.8297576223971,10.8297576223971,10886.553892598,0.0,1.0
2019-09-04,14.59,14.64,14.27,14.28,13893,11.0726113322196,11.1105572243794,10.8297576223971,10.8373468008291,18306.3293669649,0.0,1.0
2019-09-05,14.65,14.74,14.54,14.57,16385,11.1181464028113,11.1864490086989,11.0346654400598,11.0574329753557,21589.9522549284,0.0,1.0
2019-09-06,14.52,14.83,14.51,14.83,6952,11.0194870831959,11.2547516145865,11.011897904764,11.2547516145865,9160.41184475205,0.0,1.0
2019-09-09,14.63,14.78,14.42,14.78,17501,11.1029680459474,11.2168057224267,10.9435952988764,11.2168057224267,23060.4671598109,0.0,1.0
2019-09-10,14.56,14.73,14.43,14.43,15479,11.0498437969237,11.1788598302669,10.9511844773084,10.9511844773084,20396.1471439754,0.0,1.0
2019-09-11,14.9,14.9,14.64,14.67,26345,11.3078758636102,11.3078758636102,11.1105572243794,11.1333247596752,34713.9024812991,0.0,1.0
2019-09-12,14.66,14.74,14.46,14.61,45362,11.1257355812433,11.1864490086989,10.9739520126042,11.0877896890835,59771.9508201439,0.0,1.0
2019-09-13,14.7,14.82,14.53,14.72,16924,11.1560922949711,11.2471624361545,11.0270762616279,11.171270651835,22300.1740593474,0.0,1.0
2019-09-16,14.2,14.61,14.11,14.61,26525,10.7766333733734,11.0877896890835,10.7083307674859,11.0877896890835,34951.0823046675,0.0,1.0
2019-09-17,14.16,14.27,14.0,14.25,23690,10.7462766596456,10.8297576223971,10.6248498047344,10.8145792655332,31215.5000866191,0.0,1.0
2019-09-18,14.03,14.16,14.01,14.16,37960,10.6476173400302,10.7462766596456,10.6324389831663,10.7462766596456,50018.5894169718,0.0,1.0
2019-09-19,14.14,14.16,14.01,14.03,70544,10.7310983027817,10.7462766596456,10.6324389831663,10.6476173400302,92953.4081093481,0.0,1.0
2019-09-20,14.49,14.67,13.92,14.1,93419,10.9967195479001,11.1333247596752,10.5641363772787,10.7007415890539,123095.010662383,0.0,1.0
2019-09-23,14.37,14.58,14.18,14.47,17501,10.9056494067166,11.0650221537877,10.7614550165095,10.9815411910362,23060.467159811,0.0,1.0
2019-09-24,14.3,14.45,14.21,14.45,16633,10.852525157693,10.9663628341723,10.7842225518054,10.9663628341723,21916.7333449022,0.0,1.0
2019-09-25,14.6,14.74,14.32,14.37,19510,11.0802005106516,11.1864490086989,10.8677035145569,10.9056494067166,25707.6575217364,0.0,1.0
2019-09-26,14.61,14.78,14.56,14.78,12980,11.0877896890835,11.2168057224267,11.0498437969237,11.2168057224267,17103.3005962142,0.0,1.0
2019-09-27,14.46,14.64,14.41,14.61,11783,10.9739520126042,11.1105572243794,10.9360061204444,11.0877896890835,15526.0547708161,0.0,1.0
2019-09-30,14.66,14.72,14.38,14.43,23742,11.1257355812433,11.171270651835,10.9132385851486,10.9511844773084,31284.0187022587,0.0,1.0
2019-10-01,14.58,14.74,14.5,14.73,11732,11.0650221537877,11.1864490086989,11.004308726332,11.1788598302669,15458.8538208617,0.0,1.0
2019-10-02,14.6,14.66,14.36,14.41,17652,11.0802005106516,11.1257355812433,10.8980602282847,10.9360061204444,23259.434678303,0.0,1.0
2019-10-03,14.41,14.61,14.31,14.54,9354,10.9360061204444,11.0877896890835,10.8601143361249,11.0346654400598,12325.4448210315,0.0,1.0
2019-10-04,14.62,14.64,14.25,14.41,14943,11.0953788675155,11.1105572243794,10.8145792655332,10.9360061204444,19689.8783366124,0.0,1.0
2019-10-07,14.56,14.66,14.38,14.62,10443,11.0498437969237,11.1257355812433,10.9132385851486,11.0953788675155,13760.3827524088,0.0,1.0
2019-10-08,14.38,14.62,14.35,14.45,15417,10.9132385851486,11.0953788675155,10.8904710498527,10.9663628341723,20314.4518714819,0.0,1.0
2019-10-09,14.42,14.49,14.3,14.38,12220,10.9435952988764,10.9967195479001,10.852525157693,10.9132385851486,16101.8746753265,0.0,1.0
2019-10-10,14.23,14.47,14.2,14.36,8681,10.7994009086693,10.9815411910362,10.7766333733734,10.8980602282847,11438.6558147716,0.0,1.0
2019-10-11,14.2,14.4,14.16,14.4,17476,10.7766333733734,10.9284169420125,10.7462766596456,10.9284169420125,23027.5255176765,0.0,1.0
2019-10-14,14.35,14.45,14.15,14.15,21107,10.8904710498527,10.9663628341723,10.7386874812137,10.7386874812137,27811.9696212862,0.0,1.0
2019-10-15,14.4,14.4,14.23,14.27,12946,10.9284169420125,10.9284169420125,10.7994009086693,10.8297576223971,17058.4999629113,0.0,1.0
2019-10-16,14.4,14.44,14.3,14.31,8394,10.9284169420125,10.9587736557403,10.852525157693,10.8601143361249,11060.485763068,0.0,1.0
2019-10-17,14.43,14.43,14.26,14.33,10217,10.9511844773084,10.9511844773084,10.8221684439652,10.8752926929888,13462.5903075131,0.0,1.0
2019-10-18,14.42,14.46,14.27,14.32,9663,10.9435952988764,10.9739520126042,10.8297576223971,10.8677035145569,12732.6035178134,0.0,1.0
2019-10-21,14.5,14.51,14.43,14.5,23570,11.004308726332,11.011897904764,10.9511844773084,11.004308726332,31057.3802043737,0.0,1.0
2019-10-22,14.41,14.47,14.34,14.44,6148,10.9360061204444,10.9815411910362,10.8828818714208,10.9587736557403,8101.00863370767,0.0,1.0
2019-10-23,14.32,14.4,14.26,14.34,6882,10.8677035145569,10.9284169420125,10.8221684439652,10.8828818714208,9068.1752467755,0.0,1.0
2019-10-24,14.15,14.33,14.14,14.33,12770,10.7386874812137,10.8752926929888,10.7310983027817,10.8752926929888,16826.5908022847,0.0,1.0
2019-10-25,14.19,14.36,14.16,14.36,5820,10.7690441949415,10.8980602282847,10.7462766596456,10.8980602282847,7668.81428890344,0.0,1.0
2019-10-28,14.34,14.37,14.16,14.16,8979,10.8828818714208,10.9056494067166,10.7462766596456,10.7462766596456,11831.3201890144,0.0,1.0
2019-10-29,14.39,14.51,14.27,14.27,9964,10.9208277635805,11.011897904764,10.8297576223971,10.8297576223971,13129.2208891124,0.0,1.0
2019-10-30,14.6,14.6,14.33,14.33,22466,11.0802005106516,11.0802005106516,10.8752926929888,10.8752926929888,29602.6772877155,0.0,1.0
2019-10-31,14.72,14.72,14.04,14.6,13160,11.2813137390983,11.2813137390983,10.7601660935421,11.1893465075296,17171.3334528256,0.145,1.0
2019-11-01,14.88,14.94,14.8,14.82,10447,11.4039367145233,11.4499203303077,11.3426252268108,11.3579530987389,13631.3769438958,0.0,1.0
2019-11-04,15.0,15.0,14.79,14.88,12970,11.495903946092,11.495903946092,11.3349612908467,11.4039367145233,16923.4190640691,0.0,1.0
2019-11-05,14.84,14.99,14.72,14.99,10530,11.3732809706671,11.488240010128,11.2813137390983,11.488240010128,13739.6763874052,0.0,1.0
2019-11-06,14.76,14.95,14.7,14.8,24892,11.3119694829546,11.4575842662717,11.2659858671702,11.3426252268108,32479.3945522594,0.0,1.0
2019-11-07,14.63,14.79,14.63,14.72,18432,11.2123383154218,11.3349612908467,11.2123383154218,11.2813137390983,24050.305334535,0.0,1.0
2019-11-08,14.54,14.91,14.54,14.72,4946,11.1433628917452,11.4269285224155,11.1433628917452,11.2813137390983,6453.60298310604,0.0,1.0
2019-11-11,14.66,14.72,14.56,14.57,4007,11.2353301233139,11.2813137390983,11.1586907636733,11.1663546996374,5228.38397761949,0.0,1.0
2019-11-12,14.75,14.76,14.54,14.57,16592,11.3043055469905,11.3119694829546,11.1433628917452,11.1663546996374,21649.4502013133,0.0,1.0
2019-11-13,14.91,14.97,14.58,14.78,20383,11.4269285224155,11.4729121381998,11.1740186356015,11.3272973548827,26595.9946632936,0.0,1.0
2019-11-14,14.73,14.86,14.56,14.86,32480,11.2889776750624,11.3886088425952,11.1586907636733,11.3886088425952,42380.3123516546,0.0,1.0
2019-11-15,14.71,14.92,14.71,14.81,32324,11.2736498031343,11.4345924583795,11.2736498031343,11.3502891627749,42176.7615903596,0.0,1.0
2019-11-18,14.75,14.75,14.65,14.74,15901,11.3043055469905,11.3043055469905,11.2276661873499,11.2966416110264,20747.8247137827,0.0,1.0
2019-11-19,14.77,14.78,14.62,14.72,18653,11.3196334189186,11.3272973548827,11.2046743794577,11.2813137390983,24338.6689130362,0.0,1.0
2019-11-20,14.75,14.95,14.74,14.74,26046,11.3043055469905,11.4575842662717,11.2966416110264,11.2966416110264,33985.1482608127,0.0,1.0
2019-11-21,14.58,14.66,14.46,14.66,27389,11.1740186356015,11.2353301233139,11.0820514040327,11.2353301233139,35737.51154555,0.0,1.0
2019-11-22,14.52,14.73,14.45,14.68,15609,11.1280350198171,11.2889776750624,11.0743874680687,11.2506579952421,20366.8194426409,0.0,1.0
2019-11-25,14.79,14.85,14.6,14.67,35841,11.3349612908467,11.3809449066311,11.1893465075296,11.242994059278,46765.7874075019,0.0,1.0
2019-11-26,14.92,14.94,14.73,14.73,26835,11.4345924583795,11.4499203303077,11.2889776750624,11.2889776750624,35014.645380439,0.0,1.0
2019-11-27,14.94,14.95,14.66,14.9,19318,11.4499203303077,11.4575842662717,11.2353301233139,11.4192645864514,25206.3692736842,0.0,1.0
2019-11-29,14.63,14.93,14.42,14.86,13091,11.2123383154218,11.4422563943436,11.0513956601765,11.3886088425952,17081.3013853297,0.0,1.0
2019-12-02,14.43,14.57,14.37,14.57,8550,11.0590595961405,11.1663546996374,11.0130759803562,11.1663546996374,11156.1474940471,0.0,1.0
2019-12-03,14.5,14.52,14.39,14.45,11431,11.112707147889,11.1280350198171,11.0284038522843,11.0743874680687,14915.3125151405,0.0,1.0
2019-12-04,14.22,14.5,14.22,14.43,15974,10.8981169408952,11.112707147889,10.8981169408952,11.0590595961405,20843.0760315682,0.0,1.0
2019-12-05,14.41,14.55,14.24,14.25,36815,11.0437317242124,11.1510268277093,10.9134448128234,10.9211087487874,48036.6748530224,0.0,1.0
2019-12-06,14.62,14.76,14.42,14.42,26165,11.2046743794577,11.3119694829546,11.0513956601765,11.0513956601765,34140.4209569287,0.0,1.0
2019-12-09,14.77,14.85,14.66,14.72,25530,11.3196334189186,11.3809449066311,11.2353301233139,11.2813137390983,33311.8649734528,0.0,1.0
2019-12-10,14.74,14.85,14.52,14.69,19100,11.2966416110264,11.3809449066311,11.1280350198171,11.2583219312061,24921.9201329005,0.0,1.0
2019-12-11,14.83,14.87,14.53,14.55,10359,11.365617034703,11.3962727785592,11.1356989557811,11.1510268277093,13516.5534375243,0.0,1.0
2019-12-12,14.85,14.95,14.79,14.8,32514,11.3809449066311,11.4575842662717,11.3349612908467,11.3426252268108,42424.6759791164,0.0,1.0
2019-12-13,15.0,15.0,14.65,14.84,39767,11.495903946092,11.495903946092,11.2276661873499,11.3732809706671,51888.4815667567,0.0,1.0
2019-12-16,15.23,15.23,14.98,14.98,26283,11.6721744732654,11.6721744732654,11.4805760741639,11.4805760741639,34294.3888404724,0.0,1.0
2019-12-17,15.02,15.15,14.33,14.9,54414,11.5112318180202,11.610862985553,10.9824202364999,11.4192645864514,71000.0713147454,0.0,1.0
2019-12-18,14.98,15.08,14.74,14.89,21730,11.4805760741639,11.5572154338045,11.2966416110264,11.4116006504874,28353.5771983207,0.0,1.0
2019-12-19,14.86,14.88,14.51,14.84,28394,11.3886088425952,11.4039367145233,11.120371083853,11.3732809706671,37048.8481808153,0.0,1.0
2019-12-20,14.8,14.85,14.52,14.85,67691,11.3426252268108,11.3809449066311,11.1280350198171,11.3809449066311,88324.0678385425,0.0,1.0
2019-12-23,14.69,14.8,14.53,14.74,15797,11.2583219312061,11.3426252268108,11.1356989557811,11.2966416110264,20612.1242062528,0.0,1.0
2019-12-24,14.73,14.76,14.54,14.76,3915,11.2889776750624,11.3119694829546,11.1433628917452,11.3119694829546,5108.34122095837,0.0,1.0
2019-12-26,14.63,14.74,14.54,14.74,3895,11.2123383154218,11.2966416110264,11.1433628917452,11.2966416110264,5082.2449695103,0.0,1.0
2019-12-27,14.66,14.71,14.52,14.71,17600,11.2353301233139,11.2736498031343,11.1280350198171,11.2736498031343,22964.7012742957,0.0,1.0
2019-12-30,14.75,14.8,14.63,14.63,13418,11.3043055469905,11.3426252268108,11.2123383154218,11.2123383154218,17507.9750965056,0.0,1.0
2019-12-31,14.82,15.02,14.75,14.79,19141,11.3579530987389,11.5112318180202,11.3043055469905,11.3349612908467,24975.417448369,0.0,1.0
2020-01-02,14.85,14.98,14.75,14.98,7855,11.3809449066311,11.4805760741639,11.3043055469905,11.4805760741639,10249.3027562268,0.0,1.0
2020-01-03,14.91,14.98,14.59,14.62,13323,11.4269285224155,11.4805760741639,11.1816825715655,11.2046743794577,17384.0179021273,0.0,1.0
2020-01-06,14.86,14.96,14.69,14.77,14558,11.3886088425952,11.4652482022358,11.2583219312061,11.3196334189186,18995.4614290452,0.0,1.0
2020-01-07,14.76,14.86,14.75,14.86,6731,11.3119694829546,11.3886088425952,11.3043055469905,11.3886088425952,8782.69342484565,0.0,1.0
2020-01-08,14.84,15.02,14.63,14.83,8709,11.3732809706671,11.5112318180202,11.2123383154218,11.365617034703,11363.6126930591,0.0,1.0
2020-01-09,14.83,14.98,14.76,14.83,8725,11.365617034703,11.4805760741639,11.3119694829546,11.365617034703,11384.4896942176,0.0,1.0
2020-01-10,14.39,14.95,14.37,14.79,19904,11.0284038522843,11.4575842662717,11.0130759803562,11.3349612908467,25970.9894411125,0.0,1.0
2020-01-13,14.52,14.56,14.35,14.35,7957,11.1280350198171,11.1586907636733,10.997748108428,10.997748108428,10382.3936386119,0.0,1.0
2020-01-14,14.43,14.71,14.4,14.51,17289,11.0590595961405,11.2736498031343,11.0360677882484,11.120371083853,22558.9045642783,0.0,1.0
2020-01-15,14.37,14.5,14.35,14.38,12668,11.0130759803562,11.112707147889,10.997748108428,11.0207399163202,16529.3656672032,0.0,1.0
2020-01-16,14.5,14.6,14.5,14.5,11688,11.112707147889,11.1893465075296,11.112707147889,11.112707147889,15250.6493462481,0.0,1.0
2020-01-17,14.42,14.66,14.42,14.62,12622,11.0513956601765,11.2353301233139,11.0513956601765,11.2046743794577,16469.3442888727,0.0,1.0
2020-01-21,14.13,14.44,14.12,14.26,22703,10.8291415172187,11.0667235321046,10.8214775812546,10.9287726847515,29623.159831269,0.0,1.0
2020-01-22,14.09,14.29,14.09,14.09,9260,10.7984857733624,10.9517644926437,10.7984857733624,10.7984857733624,12082.5644204533,0.0,1.0
2020-01-23,14.08,14.13,14.0,14.01,16895,10.7908218373984,10.8291415172187,10.7295103496859,10.73717428565,22044.8084107514,0.0,1.0
2020-01-24,14.1,14.16,13.93,13.93,9610,10.8061497093265,10.8521333251109,10.6758627979375,10.6758627979375,12539.2488207944,0.0,1.0
2020-01-27,14.08,14.34,14.04,14.1,16210,10.7908218373984,10.990084172464,10.7601660935421,10.8061497093265,21151.0117986552,0.0,1.0
2020-01-28,14.18,14.27,14.13,14.16,5664,10.867461197039,10.9364366207156,10.8291415172187,10.8521333251109,7390.45841009151,0.0,1.0
2020-01-29,14.05,14.1,13.85,14.04,14874,10.7678300295062,10.8061497093265,10.614551310225,10.7601660935421,19407.7822019246,0.0,1.0
2020-01-30,14.07,14.13,13.87,13.96,7152,10.7831579014343,10.8291415172187,10.6298791821531,10.6988546058297,9332.01951782743,0.0,1.0
2020-01-31,13.95,13.99,13.76,13.99,28553,10.8023177413445,10.8332921291333,10.6551893993477,10.8332921291333,36873.0451683996,0.145,1.0
2020-02-03,14.19,14.29,14.04,14.04,16712,10.9881640680773,11.0656000375493,10.8720101138693,10.8720101138693,21581.7017775468,0.0,1.0
2020-02-04,14.21,14.29,14.19,14.29,5786,11.0036512619717,11.0656000375493,10.9881640680773,11.0656000375493,7471.9798040262,0.0,1.0
2020-02-05,14.51,14.53,14.13,14.13,18800,11.2359591703877,11.2514463642821,10.9417024863941,10.9417024863941,24278.1231102131,0.0,1.0
2020-02-06,14.55,14.64,14.3,14.53,22272,11.2669335581765,11.3366259307013,11.0733436344965,11.2514463642821,28761.8275484396,0.0,1.0
2020-02-07,14.61,14.72,14.53,14.6,15129,11.3133951398597,11.3985747062789,11.2514463642821,11.3056515429125,19537.4321560858,0.0,1.0
2020-02-10,14.6,14.73,14.49,14.73,5881,11.3056515429125,11.4063183032261,11.2204719764933,11.4063183032261,7594.66180910442,0.0,1.0
2020-02-11,14.73,14.75,14.5,14.72,15671,11.4063183032261,11.4218054971205,11.2282155734405,11.3985747062789,20237.3652797952,0.0,1.0
2020-02-12,14.37,14.7,14.35,14.7,7638,11.1275488131269,11.3830875123845,11.1120616192325,11.3830875123845,9863.63320828762,0.0,1.0
2020-02-13,14.75,14.75,14.28,14.42,10185,11.4218054971205,11.4218054971205,11.0578564406021,11.1662667978629,13152.8023339106,0.0,1.0
2020-02-14,14.74,14.87,14.61,14.83,19274,11.4140619001733,11.5147286604869,11.3133951398597,11.4837542726981,24890.241746077,0.0,1.0
2020-02-18,14.72,14.75,14.66,14.75,15819,11.3985747062789,11.4218054971205,11.3521131245957,11.4218054971205,20428.4909298117,0.0,1.0
2020-02-19,14.52,14.7,14.44,14.63,7767,11.2437027673349,11.3830875123845,11.1817539917573,11.3288823337541,10030.2224572886,0.0,1.0
2020-02-20,14.5,14.7,14.25,14.54,13240,11.2282155734405,11.3830875123845,11.0346256497605,11.2591899612293,17097.9973393203,0.0,1.0
2020-02-21,14.55,14.7,14.5,14.56,10462,11.2669335581765,11.3830875123845,11.2282155734405,11.2746771551237,13510.5172329281,0.0,1.0
2020-02-24,14.31,14.56,13.82,14.33,16762,11.0810872314437,11.2746771551237,10.7016509810309,11.0965744253381,21646.2712539038,0.0,1.0
2020-02-25,14.7,14.75,14.55,14.7,49524,11.3830875123845,11.4218054971205,11.2669335581765,11.3830875123845,63954.7749420315,0.0,1.0
2020-02-26,14.85,14.85,14.71,14.75,10412,11.4992414665925,11.4992414665925,11.3908311093317,11.4218054971205,13445.9477565712,0.0,1.0
2020-02-27,14.64,14.8,14.46,14.7,23380,11.3366259307013,11.4605234818565,11.1972411856517,11.3830875123845,30192.6871445097,0.0,1.0
2020-02-28,14.27,14.78,13.85,14.67,43234,11.0501128436549,11.4450362879621,10.7248817718725,11.3598567215429,55831.9348163272,0.0,1.0
2020-03-02,14.5,14.64,14.26,14.46,32488,11.2282155734405,11.3366259307013,11.0423692467077,11.1972411856517,41954.6629576916,0.0,1.0
2020-03-03,14.25,14.5,14.1,14.5,45203,11.0346256497605,11.2282155734405,10.9184716955525,11.2282155734405,58374.6807952638,0.0,1.0
2020-03-04,14.36,14.48,14.17,14.48,23773,11.1198052161797,11.2127283795461,10.9726768741829,11.2127283795461,30700.2032286753,0.0,1.0
2020-03-05,13.96,14.45,13.82,14.1,35429,10.8100613382917,11.1894975887045,10.7016509810309,10.9184716955525,45752.6395570073,0.0,1.0
2020-03-06,14.09,14.09,13.69,13.82,27328,10.9107280986053,10.9107280986053,10.6009842207173,10.7016509810309,35291.0929976543,0.0,1.0
2020-03-09,13.35,13.71,13.07,13.46,33337,10.3377019245125,10.6164714146117,10.1208812099909,10.4228814909317,43051.0526662324,0.0,1.0
2020-03-10,13.86,13.93,12.9,13.93,42102,10.7326253688197,10.7868305474501,9.98924006188845,10.7868305474501,54370.0818716058,0.0,1.0
2020-03-11,13.18,13.69,12.84,13.69,30876,10.2060607764101,10.6009842207173,9.94277848020524,10.6009842207173,39872.9430399434,0.0,1.0
2020-03-12,12.26,12.86,11.72,12.58,48123,9.49364985726762,9.95826567409964,9.0754956221188,9.74144495957803,62145.5382145098,0.0,1.0
2020-03-13,13.52,13.52,12.28,12.8,44720,10.4693430726149,10.4693430726149,9.50913705116202,9.91180409241644,57750.9396536556,0.0,1.0
2020-03-16,12.23,13.0,12.14,12.45,34478,9.47041906642602,10.0666760313604,9.40072669390122,9.64077819926443,44524.5281166982,0.0,1.0
2020-03-17,13.3,13.36,12.03,12.28,56301,10.2989839397765,10.3454455214597,9.31554712748201,9.50913705116202,72706.5217674521,0.0,1.0
2020-03-18,12.13,13.06,11.22,12.92,41904,9.39298309695402,10.1131376130437,8.68831577475879,10.0047272557828,54114.3867452323,0.0,1.0
2020-03-19,12.4,12.5,11.35,12.07,51455,9.60206021452843,9.67949618400043,8.78898253507239,9.34652151527082,66448.4481189369,0.0,1.0
2020-03-20,11.6,13.2,11.33,12.48,100731,8.9825724587524,10.2215479703045,8.77349534117799,9.66400899010603,130082.958458238,0.0,1.0
2020-03-23,12.25,12.45,11.3,11.39,59867,9.48590626032042,9.64077819926443,8.75026455033639,8.81995692286119,77311.6168212301,0.0,1.0
2020-03-24,14.61,14.61,12.52,12.91,75425,11.3133951398597,11.3133951398597,9.69498337789483,9.99698365883565,97403.0550844586,0.0,1.0
2020-03-25,14.21,14.65,13.65,14.47,53525,11.0036512619717,11.3443695276485,10.5700098329285,11.2049847825989,69121.6244401145,0.0,1.0
2020-03-26,14.95,14.95,13.95,14.2,66478,11.5766774360645,11.5766774360645,10.8023177413445,10.9959076650245,85848.9929851461,0.0,1.0
2020-03-27,13.73,14.9,13.55,14.47,58382,10.6319586085061,11.5379594513285,10.4925738634565,11.2049847825989,75393.9033734285,0.0,1.0
2020-03-30,14.85,14.89,13.88,13.88,43399,11.4992414665925,11.5302158543813,10.7481125627141,10.7481125627141,56045.0140883052,0.0,1.0
2020-03-31,15.2,15.2,14.33,14.7,111089,11.7702673597445,11.7702673597445,11.0965744253381,11.3830875123845,143459.171180344,0.0,1.0
2020-04-01,14.84,15.14,14.54,14.92,128873,11.4914978696453,11.7238057780613,11.2591899612293,11.5534466452229,166425.242530984,0.0,1.0
2020-04-02,14.88,15.22,14.21,15.03,62402,11.5224722574341,11.7857545536389,11.0036512619717,11.6386262116421,80585.2892725275,0.0,1.0
2020-04-03,13.81,14.89,13.8,14.61,37484,10.6939073840837,11.5302158543813,10.6861637871365,11.3133951398597,48406.4450352779,0.0,1.0
2020-04-06,14.4,14.77,13.95,14.43,37483,11.1507796039685,11.4372926910149,10.8023177413445,11.1740103948101,48405.1536457508,0.0,1.0
2020-04-07,14.1,14.74,14.02,14.66,46267,10.9184716955525,11.4140619001733,10.8565229199749,11.3521131245957,59748.7192521397,0.0,1.0
2020-04-08,14.17,14.45,13.99,14.34,41545,10.9726768741829,11.1894975887045,10.8332921291333,11.1043180222853,53650.7779049894,0.0,1.0
2020-04-09,15.0,15.03,14.37,14.46,57244,11.6153954208005,11.6386262116421,11.1275488131269,11.1972411856517,73924.3020915446,0.0,1.0
2020-04-13,14.97,15.1,14.65,15.09,57362,11.5921646299589,11.6928313902725,11.3443695276485,11.6850877933253,74076.686055747,0.0,1.0
2020-04-14,15.04,15.25,14.57,15.1,49261,11.6463698085893,11.8089853444805,11.2824207520709,11.6928313902725,63615.139496394,0.0,1.0
2020-04-15,15.0,15.17,14.52,14.61,87626,11.6153954208005,11.7470365689029,11.2437027673349,11.3133951398597,113159.298705082,0.0,1.0
2020-04-16,15.25,15.28,14.78,15.03,110705,11.8089853444805,11.8322161353221,11.4450362879621,11.6386262116421,142963.277601922,0.0,1.0
2020-04-17,14.61,15.25,14.51,15.25,59213,11.3133951398597,11.8089853444805,11.2359591703877,11.8089853444805,76467.0480704812,0.0,1.0
2020-04-20,15.0,15.0,14.38,14.38,49220,11.6153954208005,11.6153954208005,11.1352924100741,11.1352924100741,63562.1925257813,0.0,1.0
2020-04-21,14.95,15.08,14.63,14.75,44306,11.5766774360645,11.6773441963781,11.3288823337541,11.4218054971205,57216.3043894203,0.0,1.0
2020-04-22,15.0,15.17,14.7,15.13,38962,11.6153954208005,11.7470365689029,11.3830875123845,11.7160621811141,50315.1187563895,0.0,1.0
2020-04-23,14.94,15.09,14.79,14.96,41852,11.5689338391173,11.6850877933253,11.4527798849093,11.5844210330117,54047.2344898212,0.0,1.0
2020-04-24,15.12,15.19,14.46,14.98,42664,11.7083185841669,11.7625237627973,11.1972411856517,11.5999082269061,55095.8427858581,0.0,1.0
2020-04-27,15.17,15.28,15.07,15.19,62536,11.7470365689029,11.8322161353221,11.6696005994309,11.7625237627973,80758.3354691642,0.0,1.0
2020-04-28,15.54,15.99,15.09,15.25,98783,12.0335496559493,12.3820115185734,11.6850877933253,11.8089853444805,127567.331659371,0.0,1.0
2020-04-29,15.53,16.19,15.23,15.35,100514,12.0258060590021,12.5368834575174,11.7934981505861,11.8864213139525,129802.726930849,0.0,1.0
2020-04-30,14.32,15.26,14.04,15.24,98849,11.2049847825989,11.940507526708,10.9858929013749,11.9248581066206,126329.281785217,0.15,1.0
2020-05-01,14.46,14.52,13.93,14.24,66723,11.3145307232109,11.3614789834732,10.899821090894,11.1423871022492,85272.1693548241,0.0,1.0
2020-05-04,14.03,14.27,13.87,14.17,41896,10.9780681913312,11.1658612323803,10.8528728306318,11.0876141319432,53543.1981069452,0.0,1.0
2020-05-05,14.0,14.31,13.93,14.11,23289,10.9545940612,11.1971600725552,10.899821090894,11.0406658716809,29763.4032058586,0.0,1.0
2020-05-06,13.62,14.08,13.56,14.0,29174,10.6572550795389,11.0171917415498,10.6103068192766,10.9545940612,37284.4486722365,0.0,1.0
2020-05-07,13.83,14.04,13.68,13.75,40753,10.8215739904569,10.9858929013749,10.7042033398012,10.7589763101072,52082.4411030251,0.0,1.0
2020-05-08,14.09,14.25,13.93,14.0,24197,11.0250164515935,11.1502118122929,10.899821090894,10.9545940612,30923.8295921747,0.0,1.0
2020-05-11,13.77,14.11,13.74,14.0,43321,10.7746257301946,11.0406658716809,10.7511516000635,10.9545940612,55364.3518519901,0.0,1.0
2020-05-12,13.15,13.8,13.08,13.72,54071,10.2894937074843,10.7980998603258,10.2347207371783,10.735502179976,69102.8801040826,0.0,1.0
2020-05-13,12.91,13.19,12.77,13.09,42582,10.1017006664352,10.3207925476592,9.99215472582318,10.242545447222,54419.9079098229,0.0,1.0
2020-05-14,12.99,13.03,12.38,12.77,40971,10.1642983467849,10.1955971869598,9.68699103411832,9.99215472582318,52361.0456759513,0.0,1.0
2020-05-15,13.48,13.51,12.91,12.91,45140,10.5477091389269,10.571183269058,10.1017006664352,10.1017006664352,57689.0386325069,0.0,1.0
2020-05-18,14.16,14.22,13.71,13.71,51411,11.0797894218995,11.1267376821618,10.7276774699323,10.7276774699323,65703.393113332,0.0,1.0
2020-05-19,13.69,14.0,13.44,13.98,76480,10.7120280498449,10.9545940612,10.516410298752,10.9389446411126,97741.6409972115,0.0,1.0
2020-05-20,14.21,14.34,13.47,13.89,45654,11.118912972118,11.2206342026863,10.5398844288832,10.8685222507192,58345.9319833514,0.0,1.0
2020-05-21,14.55,14.71,14.2,14.2,23615,11.3849531136043,11.5101484743038,11.1110882620743,11.1110882620743,30180.0320626197,0.0,1.0
2020-05-22,14.44,14.62,14.3,14.61,21625,11.2988813031235,11.4397260839103,11.1893353625115,11.4319013738666,27636.8068326974,0.0,1.0
2020-05-26,14.48,14.87,14.45,14.74,26294,11.3301801432983,11.6353438350032,11.3067060131672,11.5336226044349,33603.801103304,0.0,1.0
2020-05-27,14.9,14.94,14.23,14.66,55501,11.6588179651343,11.6901168053092,11.1345623922055,11.4710249240852,70930.4238622679,0.0,1.0
2020-05-28,14.68,14.97,14.68,14.96,36438,11.4866743441726,11.7135909354403,11.4866743441726,11.7057662253966,46567.8597627667,0.0,1.0
2020-05-29,14.25,14.57,14.07,14.57,61314,11.1502118122929,11.4006025336918,11.009367031506,11.4006025336918,78359.4531394224,0.0,1.0
2020-06-01,14.07,14.4,14.05,14.34,35951,11.009367031506,11.2675824629486,10.9937176114186,11.2206342026863,45945.4724828813,0.0,1.0
2020-06-02,14.14,14.51,14.03,14.19,33372,11.064140001812,11.3536542734295,10.9780681913312,11.1032635520306,42649.5037050073,0.0,1.0
2020-06-03,14.52,14.59,14.21,14.28,50164,11.3614789834732,11.4162519537792,11.118912972118,11.173685942424,64109.7238360893,0.0,1.0
2020-06-04,14.61,14.64,14.33,14.33,23048,11.4319013738666,11.4553755039978,11.2128094926426,11.2128094926426,29455.4045724861,0.0,1.0
2020-06-05,14.91,14.95,14.66,14.75,81784,11.666642675178,11.6979415153529,11.4710249240852,11.5414473144786,104520.166936663,0.0,1.0
2020-06-08,14.95,14.95,14.78,14.95,50395,11.6979415153529,11.6979415153529,11.5649214446098,11.6979415153529,64404.9424431809,0.0,1.0
2020-06-09,14.79,14.95,14.6,14.84,35934,11.5727461546535,11.6979415153529,11.4240766638229,11.611869704872,45923.7464382033,0.0,1.0
2020-06-10,14.38,14.81,14.28,14.74,24566,11.2519330428612,11.5883955747409,11.173685942424,11.5336226044349,31395.4125619442,0.0,1.0
2020-06-11,13.23,14.03,13.21,13.97,54674,10.352091387834,10.9780681913312,10.3364419677466,10.9311199310689,69873.515688828,0.0,1.0
2020-06-12,13.65,13.97,13.31,13.81,42714,10.68072920967,10.9311199310689,10.4146890681838,10.8059245703695,54588.6042567326,0.0,1.0
2020-06-15,13.69,13.82,13.32,13.35,36864,10.7120280498449,10.8137492804132,10.4225137782275,10.4459879083586,47112.2888823379,0.0,1.0
2020-06-16,13.73,14.12,13.64,14.06,34959,10.7433268900198,11.0484905817246,10.6729044996263,11.0015423214623,44677.6938758042,0.0,1.0
2020-06-17,13.64,13.75,13.59,13.74,18083,10.6729044996263,10.7589763101072,10.6337809494078,10.7511516000635,23110.1215239616,0.0,1.0
2020-06-18,13.63,13.88,13.33,13.64,19989,10.6650797895826,10.8606975406755,10.4303384882712,10.6729044996263,25545.9945331232,0.0,1.0
2020-06-19,13.5,13.83,13.47,13.81,45874,10.5633585590143,10.8215739904569,10.5398844288832,10.8059245703695,58627.0925615336,0.0,1.0
2020-06-22,13.72,13.79,13.16,13.27,35258,10.735502179976,10.790275150282,10.297318417528,10.3833902280089,45059.8166616069,0.0,1.0
2020-06-23,13.68,13.92,13.6,13.85,41639,10.7042033398012,10.8919963808503,10.6416056594515,10.8372234105443,53214.7514315231,0.0,1.0
2020-06-24,13.51,13.74,13.42,13.56,50759,10.571183269058,10.7511516000635,10.5007608786646,10.6103068192766,64870.1353998101,0.0,1.0
2020-06-25,13.71,13.71,13.43,13.49,27791,10.7276774699323,10.7276774699323,10.5085855887083,10.5555338489706,35516.9710375721,0.0,1.0
2020-06-26,13.41,13.65,13.27,13.57,141973,10.4929361686209,10.68072920967,10.3833902280089,10.6181315293203,181441.867119471,0.0,1.0
2020-06-29,13.84,13.85,13.42,13.51,25252,10.8293987005006,10.8372234105443,10.5007608786646,10.571183269058,32272.122364822,0.0,1.0
2020-06-30,14.22,14.23,13.63,13.68,33336,11.1267376821618,11.1345623922055,10.6650797895826,10.7042033398012,42603.4956103953,0.0,1.0
2020-07-01,13.94,14.2,13.81,14.2,39747,10.9076458009378,11.1110882620743,10.8059245703695,11.1110882620743,50796.7704591547,0.0,1.0
2020-07-02,14.1,14.34,13.98,14.1,14313,11.0328411616372,11.2206342026863,10.9389446411126,11.0328411616372,18292.0516160184,0.0,1.0
2020-07-06,13.67,14.31,13.57,14.26,35297,10.6963786297575,11.1971600725552,10.6181315293203,11.1580365223366,45109.6587641026,0.0,1.0
2020-07-07,13.36,13.59,13.36,13.54,14847,10.4538126184023,10.6337809494078,10.4538126184023,10.5946573991892,18974.5050194247,0.0,1.0
2020-07-08,13.48,13.59,13.31,13.4,20975,10.5477091389269,10.6337809494078,10.4146890681838,10.4851114585772,26806.1051244314,0.0,1.0
2020-07-09,13.05,13.54,12.99,13.5,31417,10.2112466070472,10.5946573991892,10.1642983467849,10.5633585590143,40151.0085670684,0.0,1.0
2020-07-10,13.57,13.57,13.28,13.32,17784,10.6181315293203,10.6181315293203,10.3912149380526,10.4225137782275,22727.9987381592,0.0,1.0
2020-07-13,13.42,13.66,13.38,13.59,18270,10.5007608786646,10.6885539197138,10.4694620384898,10.6337809494078,23349.1080154165,0.0,1.0
2020-07-14,13.8,13.86,13.5,13.5,15050,10.7980998603258,10.845048120588,10.5633585590143,10.5633585590143,19233.9395529292,0.0,1.0
2020-07-15,13.9,14.26,13.83,13.95,32791,10.8763469607629,11.1580365223366,10.8215739904569,10.9154705109815,41906.9841780801,0.0,1.0
2020-07-16,13.89,13.99,13.74,13.95,19352,10.8685222507192,10.9467693511563,10.7511516000635,10.9154705109815,24731.9068590224,0.0,1.0
2020-07-17,13.71,14.01,13.64,13.8,23285,10.7276774699323,10.9624187712438,10.6729044996263,10.7980998603258,29758.2911953462,0.0,1.0
2020-07-20,13.63,13.7,13.56,13.63,12364,10.6650797895826,10.7198527598886,10.6103068192766,10.6650797895826,15801.2244938484,0.0,1.0
2020-07-21,13.78,13.9,13.68,13.7,18764,10.7824504402383,10.8763469607629,10.7042033398012,10.7198527598886,23980.4413136988,0.0,1.0
2020-07-22,13.65,13.8,13.57,13.73,23833,10.68072920967,10.7980998603258,10.6181315293203,10.7433268900198,30458.6366355459,0.0,1.0
2020-07-23,13.82,13.86,13.73,13.77,14457,10.8137492804132,10.845048120588,10.7433268900198,10.7746257301946,18476.083994465,0.0,1.0
2020-07-24,13.66,13.98,13.59,13.85,13300,10.6885539197138,10.9389446411126,10.6337809494078,10.8372234105443,16997.4349537514,0.0,1.0
2020-07-27,13.79,13.79,13.37,13.75,25815,10.790275150282,10.790275150282,10.461637328446,10.7589763101072,32991.6378444433,0.0,1.0
2020-07-28,14.02,14.2,13.96,14.0,34499,10.9702434812875,11.1110882620743,10.9232952210252,10.9545940612,44089.8126668775,0.0,1.0
2020-07-29,14.2,14.2,13.97,14.06,32294,11.1110882620743,11.1110882620743,10.9311199310689,11.0015423214623,41271.8168719137,0.0,1.0
2020-07-30,14.39,14.46,14.07,14.07,26427,11.2597577529049,11.3145307232109,11.009367031506,11.009367031506,33773.7754528414,0.0,1.0
2020-07-31,13.98,14.19,13.67,14.19,46495,11.0563152917683,11.2223972811297,10.8111466408064,11.2223972811297,58789.9388581964,0.15,1.0
2020-08-03,14.26,14.32,14.02,14.14,41968,11.2777579442501,11.3252099412105,11.0879499564086,11.1828539503293,53065.8383482262,0.0,1.0
2020-08-04,14.28,14.34,14.15,14.27,29760,11.2935752765702,11.3410272735306,11.1907626164894,11.2856666104102,37629.6070635536,0.0,1.0
2020-08-05,14.42,14.4579,14.14,14.38,26624,11.4042966028111,11.4342704475577,11.1828539503293,11.3726619381709,33664.3366418027,0.0,1.0
2020-08-06,14.5,14.51,14.39,14.42,23335,11.4675659320916,11.4754745982517,11.3805706043309,11.4042966028111,29505.607554705,0.0,1.0
2020-08-07,14.6,14.62,14.43,14.54,47174,11.5466525936922,11.5624699260124,11.4122052689712,11.4992005967319,59648.4907129059,0.0,1.0
2020-08-10,14.83,15.055,14.55,14.6,94674,11.7285519153737,11.9064969039751,11.5071092628919,11.5466525936922,119709.18747093,0.0,1.0
2020-08-11,14.91,14.94,14.8,14.9,65232,11.7918212446542,11.8155472431344,11.7048259168935,11.7839125784941,82481.6709667245,0.0,1.0
2020-08-12,15.01,15.19,14.85,14.9,59260,11.8709079062548,12.013263897136,11.7443692476938,11.7839125784941,74930.4608395896,0.0,1.0
2020-08-13,14.99,14.99,14.83,14.99,47500,11.8550905739347,11.8550905739347,11.7285519153737,11.8550905739347,60060.6967580239,0.0,1.0
2020-08-14,14.5,14.9,14.44,14.85,38467,11.4675659320916,11.7839125784941,11.4201139351312,11.7443692476938,48639.0488882296,0.0,1.0
2020-08-17,14.49,14.755,14.42,14.5,55901,11.4596572659316,11.6692369191732,11.4042966028111,11.4675659320916,70683.2212520059,0.0,1.0
2020-08-18,14.5,14.565,14.4,14.52,25204,11.4675659320916,11.518972262132,11.388479270491,11.4833832644117,31868.8379176681,0.0,1.0
2020-08-19,14.57,14.625,14.45,14.45,30726,11.5229265952121,11.5664242590924,11.4280226012913,11.4280226012913,38851.0519702534,0.0,1.0
2020-08-20,14.475,14.51,13.27,13.55,82954,11.4477942666915,11.4754745982517,10.4947999944038,10.7162426468856,104890.000818213,0.0,1.0
2020-08-21,14.37,14.48,14.24,14.42,27204,11.3647532720108,11.4517485997715,11.26194061193,11.4042966028111,34397.7093601112,0.0,1.0
2020-08-24,14.78,14.78,14.28,14.51,37524,11.6890085845734,11.6890085845734,11.2935752765702,11.4754745982517,47446.6860031176,0.0,1.0
2020-08-25,14.78,14.78,14.59,14.78,24417,11.6890085845734,11.6890085845734,11.5387439275322,11.6890085845734,30873.7270050667,0.0,1.0
2020-08-26,14.54,14.79,14.47,14.79,27845,11.4992005967319,11.6969172507334,11.4438399336114,11.6969172507334,35208.2126574141,0.0,1.0
2020-08-27,14.56,14.71,14.3101,14.66,27612,11.515017929052,11.6336479214529,11.317380361712,11.5941045906526,34913.5991343696,0.0,1.0
2020-08-28,14.7,14.74,14.3,14.74,28295,11.6257392552929,11.6573739199331,11.3093926088904,11.6573739199331,35777.2087319638,0.0,1.0
2020-08-31,14.43,14.89,14.36,14.72,71901,11.4122052689712,11.7760039123341,11.3568446058507,11.641556587613,90914.1927915508,0.0,1.0
2020-09-01,14.73,14.78,14.35,14.48,35840,11.6494652537731,11.6890085845734,11.3489359396907,11.4517485997715,45317.3762485804,0.0,1.0
2020-09-02,14.71,14.74,14.59,14.7,35190,11.6336479214529,11.6573739199331,11.5387439275322,11.6257392552929,44495.4930297867,0.0,1.0
2020-09-03,14.86,14.91,14.65,14.65,57266,11.7522779138539,11.7918212446542,11.5861959244926,11.5861959244926,72409.1760114735,0.0,1.0
2020-09-04,14.81,14.91,14.68,14.87,56331,11.7127345830536,11.7918212446542,11.6099219229728,11.760186580014,71226.9286121313,0.0,1.0
2020-09-08,14.87,14.94,14.375,14.6,65837,11.760186580014,11.8155472431344,11.3687076050908,11.5466525936922,83246.6545780632,0.0,1.0
2020-09-09,14.72,14.98,14.5,14.77,66604,11.641556587613,11.8471819077746,11.4675659320916,11.6810999184133,84216.4767762405,0.0,1.0
2020-09-10,14.65,14.74,14.38,14.74,46734,11.5861959244926,11.6573739199331,11.3726619381709,11.6573739199331,59092.138995568,0.0,1.0
2020-09-11,14.42,14.74,14.4,14.74,24715,11.4042966028111,11.6573739199331,11.388479270491,11.6573739199331,31250.5288499908,0.0,1.0
2020-09-14,14.5,14.57,14.24,14.45,69058,11.4675659320916,11.5229265952121,11.26194061193,11.4280226012913,87319.4020361183,0.0,1.0
2020-09-15,14.55,14.65,14.47,14.62,23504,11.5071092628919,11.5861959244926,11.4438399336114,11.5624699260124,29719.2971915915,0.0,1.0
2020-09-16,14.81,14.8899,14.5,14.64,28507,11.7127345830536,11.7759248256725,11.4675659320916,11.5782872583325,36045.2691048628,0.0,1.0
2020-09-17,14.83,14.9175,14.72,14.77,37807,11.7285519153737,11.7977527442743,11.641556587613,11.6810999184133,47804.5213122234,0.0,1.0
2020-09-18,14.62,15.085,14.53,14.85,122208,11.5624699260124,11.9302229024553,11.4912919305718,11.7443692476938,154524.160619043,0.0,1.0
2020-09-21,14.22,14.495,14.08,14.45,38628,11.2461232796098,11.4636115990116,11.135401953369,11.4280226012913,48842.6230393464,0.0,1.0
2020-09-22,14.13,14.335,14.045,14.3,15786,11.1749452841693,11.3370729404506,11.1077216218087,11.3093926088904,19960.3822952034,0.0,1.0
2020-09-23,13.62,14.25,13.62,14.07,47604,10.7716033100061,11.26984927809,10.7716033100061,11.1274932872089,60192.1980730307,0.0,1.0
2020-09-24,13.83,14.07,13.58,13.67,45298,10.9376852993674,11.1274932872089,10.7399686453658,10.8111466408064,57276.4092998939,0.0,1.0
2020-09-25,13.78,14.05,13.76,13.83,35108,10.8981419685671,11.1116759548888,10.8823246362469,10.9376852993674,44391.8093006462,0.0,1.0
2020-09-28,14.11,14.4,13.92,13.92,41671,11.1591279518491,11.388479270491,11.0088632948079,11.0088632948079,52690.3009390237,0.0,1.0
2020-09-29,14.06,14.17,13.9,14.04,25445,11.1195846210488,11.2065799488095,10.9930459624878,11.1037672887287,32173.5669264826,0.0,1.0
2020-09-30,14.07,14.26,13.99,14.015,20019,11.1274932872089,11.2777579442501,11.0642239579284,11.0839956233285,25312.7387031343,0.0,1.0
2020-10-01,14.35,14.43,14.11,14.125,31051,11.3489359396907,11.4122052689712,11.1591279518491,11.1709909510892,39261.9935796504,0.0,1.0
2020-10-02,14.39,14.48,14.26,14.31,25504,11.3805706043309,11.4517485997715,11.2777579442501,11.3173012750504,32248.1686340346,0.0,1.0
2020-10-05,14.41,14.57,14.41,14.48,18950,11.396387936651,11.5229265952121,11.396387936651,11.4517485997715,23961.0569171486,0.0,1.0
2020-10-06,14.47,14.75,14.4233,14.49,23534,11.4438399336114,11.6652825860932,11.4069064626439,11.4596572659316,29757.2302632281,0.0,1.0
2020-10-07,14.5,14.71,14.2501,14.47,27504,11.4675659320916,11.6336479214529,11.2699283647516,11.4438399336114,34777.0400764777,0.0,1.0
2020-10-08,14.46,14.61,14.27,14.6,51371,11.4359312674514,11.5545612598523,11.2856666104102,11.5466525936922,64955.3274348723,0.0,1.0
2020-10-09,14.55,14.65,14.25,14.48,32310,11.5071092628919,11.5861959244926,11.26984927809,11.4517485997715,40853.9181526686,0.0,1.0
2020-10-12,14.74,14.81,14.33,14.55,20472,11.6573739199331,11.7127345830536,11.3331186073705,11.5071092628919,25885.5280848478,0.0,1.0
2020-10-13,14.39,14.79,14.35,14.61,14217,11.3805706043309,11.6969172507334,11.3489359396907,11.5545612598523,17976.4826486069,0.0,1.0
2020-10-14,14.38,14.5,14.31,14.48,21307,11.3726619381709,11.4675659320916,11.3173012750504,11.4517485997715,26941.3319120676,0.0,1.0
2020-10-15,14.72,14.79,14.25,14.31,37285,11.641556587613,11.6969172507334,11.26984927809,11.3173012750504,47144.4858657457,0.0,1.0
2020-10-16,14.77,14.86,14.6,14.6,18023,11.6810999184133,11.7522779138539,11.5466525936922,11.5466525936922,22788.9250035761,0.0,1.0
2020-10-19,14.58,14.89,14.5535,14.75,19533,11.5308352613721,11.7760039123341,11.509877296048,11.6652825860932,24698.2229426207,0.0,1.0
2020-10-20,14.67,14.775,14.57,14.69,22491,11.6020132568127,11.6850542514934,11.5229265952121,11.6178305891328,28438.423805994,0.0,1.0
2020-10-21,14.85,14.89,14.7016,14.73,10603,11.7443692476938,11.7760039123341,11.6270046418785,11.6494652537731,13406.8119521122,0.0,1.0
2020-10-22,14.76,14.97,14.76,14.87,15244,11.6731912522533,11.8392732416146,11.6731912522533,11.760186580014,19275.0581343013,0.0,1.0
2020-10-23,14.76,14.94,14.71,14.94,12403,11.6731912522533,11.8155472431344,11.6336479214529,11.8155472431344,15682.7962503109,0.0,1.0
2020-10-26,14.58,14.75,14.39,14.75,18566,11.5308352613721,11.6652825860932,11.3805706043309,11.6652825860932,23475.5136001994,0.0,1.0
2020-10-27,14.51,14.6457,14.46,14.645,122805,11.4754745982517,11.5827951980437,11.4359312674514,11.5822415914125,155279.028744613,0.0,1.0
2020-10-28,14.13,14.485,13.88,14.33,36172,11.1749452841693,11.4557029328515,10.9772286301677,11.3331186073705,45737.168908026,0.0,1.0
2020-10-29,14.83,14.83,14.07,14.2,39201,11.7285519153737,11.7285519153737,11.1274932872089,11.2303059472897,49567.1447076062,0.0,1.0
2020-10-30,14.51,14.96,14.39,14.75,31038,11.5941045906526,11.9536736510106,11.4982195078905,11.7858747561769,38843.9983854459,0.15,1.0
2020-11-02,14.35,14.51,14.01,14.51,52158,11.4662578136365,11.5941045906526,11.1945834124771,11.5941045906526,65275.6385008079,0.0,1.0
2020-11-03,14.58,14.64,14.29,14.49,37261,11.6500375555972,11.6979800969783,11.4183152722554,11.5781237435256,46632.0711334524,0.0,1.0
2020-11-04,14.2,14.53,14.11,14.53,17539,11.3464014601838,11.6100854377796,11.2744876481122,11.6100854377796,21950.0253779991,0.0,1.0
2020-11-05,14.3,14.4,14.285,14.37,20085,11.4263056958189,11.506209931454,11.4143200604737,11.4822386607635,25136.3395699362,0.0,1.0
2020-11-06,14.16,14.393,14.15,14.3464,30395,11.3144397659298,11.5006166349596,11.3064493423663,11.4633812611536,38039.2850997365,0.0,1.0
2020-11-09,14.19,14.64,14.11,14.5,53078,11.3384110366203,11.6979800969783,11.2744876481122,11.5861141670891,66427.0167634091,0.0,1.0
2020-11-10,14.58,14.6,14.24,14.25,61241,11.6500375555972,11.6660184027242,11.3783631544379,11.3863535780014,76642.9958477699,0.0,1.0
2020-11-11,14.51,14.6,14.36,14.59,53268,11.5941045906526,11.6660184027242,11.4742482372,11.6580279791607,66664.8014045985,0.0,1.0
2020-11-12,14.2,14.47,14.03,14.47,37289,11.3464014601838,11.5621428963986,11.2105642596042,11.5621428963986,46667.1130805751,0.0,1.0
2020-11-13,14.44,14.5,14.14,14.3,29453,11.5381716257081,11.5861141670891,11.2984589188028,11.4263056958189,36860.3738786819,0.0,1.0
2020-11-16,14.64,14.64,14.44,14.44,60570,11.6979800969783,11.6979800969783,11.5381716257081,11.5381716257081,75803.2406149379,0.0,1.0
2020-11-17,14.52,15.08,14.46,15.08,30161,11.6020950142161,12.0495587337727,11.5541524728351,12.0495587337727,37746.4345416404,0.0,1.0
2020-11-18,14.29,14.58,14.29,14.5,36666,11.4183152722554,11.6500375555972,11.4183152722554,11.5861141670891,45887.4297570963,0.0,1.0
2020-11-19,14.28,14.29,14.04,14.16,48542,11.4103248486919,11.4183152722554,11.2185546831677,11.3144397659298,60750.2213295415,0.0,1.0
2020-11-20,14.3,14.3,14.12,14.17,22950,11.4263056958189,11.4263056958189,11.2824780716757,11.3224301894933,28721.8816594491,0.0,1.0
2020-11-23,14.22,14.43,14.1201,14.28,56002,11.3623823073108,11.5301812021445,11.2825579759114,11.4103248486919,70086.3972415021,0.0,1.0
2020-11-24,14.45,14.5,14.125,14.25,109118,11.5461620492716,11.5861141670891,11.2864732834575,11.3863535780014,136560.970933148,0.0,1.0
2020-11-25,14.43,14.5,14.21,14.37,49983,11.5301812021445,11.5861141670891,11.3543918837473,11.4822386607635,62553.6301082462,0.0,1.0
2020-11-27,14.37,14.45,14.09,14.45,24573,11.4822386607635,11.5461620492716,11.2585068009852,11.5461620492716,30753.0630944506,0.0,1.0
2020-11-30,13.98,14.36,13.72,14.27,192034,11.1706121417866,11.4742482372,10.9628611291354,11.4023344251284,240330.188348176,0.0,1.0
2020-12-01,14.12,14.35,14.05,14.13,56265,11.2824780716757,11.4662578136365,11.2265451067312,11.2904684952393,70415.5412448326,0.0,1.0
2020-12-02,14.15,14.24,13.92,14.05,57491,11.3064493423663,11.3783631544379,11.1226696004055,11.2265451067312,71949.8779295592,0.0,1.0
2020-12-03,14.2,14.2,14.02,14.2,44496,11.3464014601838,11.3464014601838,11.2025738360406,11.3464014601838,55686.6599703202,0.0,1.0
2020-12-04,14.41,14.43,14.005,14.2,49986,11.5142003550175,11.5301812021445,11.1905882006954,11.3464014601838,62557.3846025806,0.0,1.0
2020-12-07,14.19,14.41,14.11,14.32,41086,11.3384110366203,11.5142003550175,11.2744876481122,11.4422865429459,51419.0514100273,0.0,1.0
2020-12-08,14.16,14.27,14.01,14.12,54937,11.3144397659298,11.4023344251284,11.1945834124771,11.2824780716757,68753.5517527299,0.0,1.0
2020-12-09,14.19,14.24,14.08,14.2,39699,11.3384110366203,11.3783631544379,11.2505163774217,11.3464014601838,49683.2235293451,0.0,1.0
2020-12-10,14.15,14.15,14.04,14.15,37777,11.3064493423663,11.3064493423663,11.2185546831677,11.3064493423663,47277.8441589981,0.0,1.0
2020-12-11,14.1,14.2,14.05,14.1,52853,11.2664972245487,11.3464014601838,11.2265451067312,11.2664972245487,66145.4296883166,0.0,1.0
2020-12-14,14.1,14.34,14.1,14.1,93736,11.2664972245487,11.458267390073,11.2664972245487,11.2664972245487,117310.426981705,0.0,1.0
2020-12-15,14.34,14.35,14.14,14.18,77779,11.458267390073,11.4662578136365,11.2984589188028,11.3304206130568,97340.2716161343,0.0,1.0
2020-12-16,14.43,14.46,14.29,14.37,51214,11.5301812021445,11.5541524728351,11.4183152722554,11.4822386607635,64094.2242835308,0.0,1.0
2020-12-17,14.48,14.54,14.29,14.34,41506,11.5701333199621,11.6180758613432,11.4183152722554,11.458267390073,51944.6806168668,0.0,1.0
2020-12-18,14.3,14.87,14.08,14.51,286491,11.4263056958189,11.881759838939,11.2505163774217,11.5941045906526,358542.945468289,0.0,1.0
2020-12-21,14.26,14.34,14.15,14.18,37825,11.3943440015649,11.458267390073,11.3064493423663,11.3304206130568,47337.9160683512,0.0,1.0
2020-12-22,14.2,14.305,14.12,14.17,23332,11.3464014601838,11.4303009076007,11.2824780716757,11.3224301894933,29199.9539380509,0.0,1.0
2020-12-23,14.24,14.5,14.18,14.5,25666,11.3783631544379,11.5861141670891,11.3304206130568,11.5861141670891,32120.950530345,0.0,1.0
2020-12-24,14.18,14.27,14.12,14.27,11200,11.3304206130568,11.4023344251284,11.2824780716757,11.4023344251284,14016.7788490558,0.0,1.0
2020-12-28,14.28,14.31,14.18,14.19,44275,11.4103248486919,11.4342961193824,11.3304206130568,11.3384110366203,55410.0788876736,0.0,1.0
2020-12-29,14.295,14.4,14.12,14.35,42068,11.4223104840372,11.506209931454,11.2824780716757,11.4662578136365,52648.0225555425,0.0,1.0
2020-12-30,14.17,14.28,14.1501,14.25,29596,11.3224301894933,11.4103248486919,11.3065292466019,11.3863535780014,37039.3381086298,0.0,1.0
2020-12-31,14.07,14.24,13.99,14.09,36674,11.2425259538582,11.3783631544379,11.1786025653501,11.2585068009852,45897.4417419885,0.0,1.0
2021-01-04,14.2,14.29,13.97,14.11,44890,11.3464014601838,11.4183152722554,11.1626217182231,11.2744876481122,56179.7502262602,0.0,1.0
2021-01-05,14.13,14.33,14.09,14.24,38943,11.2904684952393,11.4502769665094,11.2585068009852,11.3783631544379,48737.0909570336,0.0,1.0
2021-01-06,14.13,14.56,14.11,14.33,119702,11.2904684952393,11.6340567084702,11.2744876481122,11.4502769665094,149806.826945506,0.0,1.0
2021-01-07,14.3,14.325,14.02,14.19,39503,11.4263056958189,11.4462817547277,11.2025738360406,11.3384110366203,49437.9298994867,0.0,1.0
2021-01-08,14.3,14.42,14.09,14.42,43836,11.4263056958189,11.522190778581,11.2585068009852,11.522190778581,54860.6712167151,0.0,1.0
2021-01-11,14.17,14.58,14.1,14.58,31254,11.3224301894933,11.6500375555972,11.2664972245487,11.6500375555972,39114.3219775347,0.0,1.0
2021-01-12,14.16,14.21,14.06,14.105,28867,11.3144397659298,11.3543918837473,11.2345355302947,11.2704924363305,36126.9959853297,0.0,1.0
2021-01-13,14.11,14.18,14.08,14.16,40860,11.2744876481122,11.3304206130568,11.2505163774217,11.3144397659298,51136.2128368232,0.0,1.0
2021-01-14,14.13,14.22,14.07,14.11,23182,11.2904684952393,11.3623823073108,11.2425259538582,11.2744876481122,29012.2292213223,0.0,1.0
2021-01-15,14.2,14.245,13.97,14.04,46893,11.3464014601838,11.3823583662196,11.1626217182231,11.2185546831677,58686.5009436404,0.0,1.0
2021-01-19,14.1,14.28,14.07,14.13,137792,11.2664972245487,11.4103248486919,11.2425259538582,11.2904684952393,172446.427782955,0.0,1.0
2021-01-20,14.19,14.2,14.01,14.09,59238,11.3384110366203,11.3464014601838,11.1945834124771,11.2585068009852,74136.2451303898,0.0,1.0
2021-01-21,14.28,14.3,14.06,14.2,56165,11.4103248486919,11.4263056958189,11.2345355302947,11.3464014601838,70290.3914336801,0.0,1.0
2021-01-22,14.3,14.3,14.02,14.18,54673,11.4263056958189,11.4263056958189,11.2025738360406,11.3304206130568,68423.1562512881,0.0,1.0
2021-01-25,14.16,14.2494,14.02,14.21,40335,11.3144397659298,11.3858741525876,11.2025738360406,11.3543918837473,50479.1763282735,0.0,1.0
2021-01-26,14.05,14.19,14.04,14.14,38556,11.2265451067312,11.3384110366203,11.2185546831677,11.2984589188028,48252.7611878744,0.0,1.0
2021-01-27,13.83,14.06,13.75,14.0,110655,11.050755788334,11.2345355302947,10.9868323998259,11.1865929889136,138484.523530559,0.0,1.0
2021-01-28,13.81,13.88,13.75,13.84,55056,11.0347749412069,11.0907079061515,10.9868323998259,11.0587462118975,68902.4800280015,0.0,1.0
2021-01-29,13.87,13.97,13.72,13.84,74724,11.082717482588,11.1626217182231,10.9628611291354,11.0587462118975,93516.9448854324,0.0,1.0
2021-02-01,13.7,13.92,13.35,13.92,81411,11.066736635461,11.2444506544246,10.7840097871098,11.2444506544246,100782.257384364,0.15,1.0
2021-02-02,13.67,13.75,13.57,13.74,49120,11.0425029056023,11.1071261852254,10.9617238060734,11.0990482752725,60807.8083148465,0.0,1.0
2021-02-03,13.59,13.67,13.46,13.63,86069,10.9778796259792,11.0425029056023,10.8728667965916,11.0101912657907,106548.600444839,0.0,1.0
2021-02-04,13.77,13.8,13.615,13.63,43592,11.1232820051312,11.1475157349899,10.9980744008614,11.0101912657907,53964.4539914656,0.0,1.0
2021-02-05,14.08,14.08,13.655,13.81,56713,11.3736972136708,11.3736972136708,11.030386040673,11.1555936449428,70207.5169576527,0.0,1.0
2021-02-08,14.3,14.3,13.97,14.08,67755,11.5514112326345,11.5514112326345,11.284840204189,11.3736972136708,83876.894388689,0.0,1.0
2021-02-09,14.25,14.301,14.0132,14.29,31121,11.51102168287,11.5522190236297,11.3197367751855,11.5433333226816,38526.0546125068,0.0,1.0
2021-02-10,14.02,14.285,14.0,14.285,39492,11.3252297539535,11.5392943677051,11.3090739340477,11.5392943677051,48888.883672026,0.0,1.0
2021-02-11,14.01,14.14,13.88,14.11,225221,11.3171518440006,11.4221646733882,11.212139014613,11.3979309435295,278810.981198657,0.0,1.0
2021-02-12,13.86,14.05,13.64,14.04,110800,11.1959831947072,11.3494634838122,11.0182691757436,11.3413855738593,137164.193022903,0.0,1.0
2021-02-16,13.73,14.18,13.73,13.805,90553,11.0909703653197,11.4544763131998,11.0909703653197,11.1515546899663,112099.541252733,0.0,1.0
2021-02-17,13.89,13.92,13.7,13.75,51719,11.2202169245659,11.2444506544246,11.066736635461,11.1071261852254,64025.2247197791,0.0,1.0
2021-02-18,13.93,14.06,13.84,13.91,74937,11.2525285643775,11.3575413937651,11.1798273748015,11.2363727444717,92767.8080555708,0.0,1.0
2021-02-19,14.0,14.05,13.83,13.92,127140,11.3090739340477,11.3494634838122,11.1717494648486,11.2444506544246,157392.19766184,0.0,1.0
2021-02-22,13.97,14.04,13.86,13.96,60993,11.284840204189,11.3413855738593,11.1959831947072,11.2767622942362,75505.9171935554,0.0,1.0
2021-02-23,13.9,14.08,13.7216,13.99,79110,11.2282948345188,11.3736972136708,11.0841849209592,11.3009960240948,97933.7482855762,0.0,1.0
2021-02-24,14.18,14.2,13.98,14.2,124934,11.4544763131998,11.4706321331055,11.2929181141419,11.4706321331055,154661.293241185,0.0,1.0
2021-02-25,14.02,14.14,13.98,14.13,34516,11.3252297539535,11.4221646733882,11.2929181141419,11.4140867634353,42728.8744257989,0.0,1.0
2021-02-26,13.7,14.12,13.7,14.12,121548,11.066736635461,11.4060088534824,11.066736635461,11.4060088534824,150469.614923716,0.0,1.0
2021-03-01,14.47,14.52,13.86,13.86,95920,11.6887357018336,11.7291252515981,11.1959831947072,11.1959831947072,118743.586595278,0.0,1.0
2021-03-02,14.41,14.5,14.25,14.365,63891,11.6402682421163,11.7129694316923,11.51102168287,11.6039176473282,79093.4788486124,0.0,1.0
2021-03-03,14.34,14.5,14.34,14.35,99856,11.583722872446,11.7129694316923,11.583722872446,11.5918007823989,123616.13410194,0.0,1.0
2021-03-04,14.35,14.7,14.29,14.38,79114,11.5918007823989,11.8745276307501,11.5433333226816,11.6160345122576,97938.7000614977,0.0,1.0
2021-03-05,14.57,14.74,14.44,14.44,94852,11.7695148013625,11.9068392705617,11.6645019719749,11.6645019719749,117421.462424263,0.0,1.0
2021-03-08,14.96,15.06,14.56,14.7,123592,12.0845532895253,12.1653323890542,11.7614368914096,11.8745276307501,152999.972419554,0.0,1.0
2021-03-09,14.87,14.99,14.79,14.93,77899,12.0118520999493,12.1087870193839,11.9472288203261,12.0603195596666,96434.5981253706,0.0,1.0
2021-03-10,14.85,14.99,14.73,14.85,97385,11.9956962800435,12.1087870193839,11.8987613606088,11.9956962800435,120557.174526492,0.0,1.0
2021-03-11,15.0,15.0,14.73,14.85,48036,12.1168649293368,12.1168649293368,11.8987613606088,11.9956962800435,59465.877040146,0.0,1.0
2021-03-12,15.03,15.05,14.725,14.725,87585,12.1410986591955,12.1572544791013,11.8947224056323,11.8947224056323,108425.323519052,0.0,1.0
2021-03-15,15.49,15.49,14.95,15.05,80618,12.5126825170285,12.5126825170285,12.0764753795724,12.1572544791013,99800.5678079457,0.0,1.0
2021-03-16,15.49,15.49,15.16,15.4,51868,12.5126825170285,12.5126825170285,12.2461114885831,12.4399813274525,64209.6783728513,0.0,1.0
2021-03-17,15.23,15.5,15.19,15.5,82804,12.3026568582533,12.5207604269814,12.2703452184418,12.5207604269814,102506.713348994,0.0,1.0
2021-03-18,14.98,15.48,14.96,15.14,114953,12.1007091094311,12.5046046070756,12.0845532895253,12.2299556686773,142305.3743733,0.0,1.0
2021-03-19,14.7,15.04,14.7,14.98,218310,11.8745276307501,12.1491765691484,11.8745276307501,12.1007091094311,270255.550350451,0.0,1.0
2021-03-22,14.26,14.8499,14.25,14.73,126300,11.5190995928229,11.9956155009439,11.51102168287,11.8987613606088,156352.324718345,0.0,1.0
2021-03-23,14.34,14.78,14.28,14.28,158875,11.583722872446,11.9391509103732,11.5352554127287,11.5352554127287,196678.349878283,0.0,1.0
2021-03-24,14.42,14.835,14.34,14.34,61207,11.6483461520692,11.9835794151141,11.583722872446,11.583722872446,75770.83720535,0.0,1.0
2021-03-25,14.55,14.63,14.35,14.49,43480,11.7533589814567,11.8179822610799,11.5918007823989,11.7048915217394,53825.8042656664,0.0,1.0
2021-03-26,14.98,14.98,14.62,14.62,75371,12.1007091094311,12.1007091094311,11.809904351127,11.809904351127,93305.0757430431,0.0,1.0
2021-03-29,15.09,15.22,14.8001,14.89,91122,12.1895661189129,12.2945789483004,11.9553875093785,12.028007919855,112803.931377553,0.0,1.0
2021-03-30,15.06,15.21,14.95,15.14,66708,12.1653323890542,12.2865010383476,12.0764753795724,12.2299556686773,82580.7670412617,0.0,1.0
2021-03-31,14.86,15.18,14.83,15.09,163743,12.0037741899964,12.2622673084889,11.9795404601377,12.1895661189129,202704.661174631,0.0,1.0
2021-04-01,14.96,15.02,14.75,14.89,40067,12.0845532895253,12.1330207492426,11.9149171805146,12.028007919855,49600.7014607278,0.0,1.0
2021-04-05,15.01,15.15,14.82,15.08,74831,12.1249428392897,12.2380335786302,11.9714625501848,12.18148820896,92636.585993654,0.0,1.0
2021-04-06,15.17,15.25,14.98,15.0,74544,12.254189398536,12.3188126781591,12.1007091094311,12.1168649293368,92281.2960712929,0.0,1.0
2021-04-07,15.18,15.295,15.07,15.18,69408,12.2622673084889,12.3551632729471,12.1734102990071,12.2622673084889,85923.2157882096,0.0,1.0
2021-04-08,15.3,15.31,14.9882,15.13,74184,12.3592022279236,12.3672801378765,12.1073329955924,12.2218777587244,91835.6362383665,0.0,1.0
2021-04-09,15.25,15.48,15.17,15.465,121348,12.3188126781591,12.5046046070756,12.254189398536,12.4924877421463,150222.026127647,0.0,1.0
2021-04-12,15.32,15.35,15.21,15.29,107557,12.3753580478294,12.399591777688,12.2865010383476,12.3511243179707,133149.540694624,0.0,1.0
2021-04-13,15.54,15.54,15.245,15.35,71087,12.553072066793,12.553072066793,12.3147737231827,12.399591777688,88001.723731219,0.0,1.0
2021-04-14,15.72,15.83,15.52,15.54,34704,12.698474445945,12.7873314554268,12.5369162468872,12.553072066793,42961.6078941049,0.0,1.0
2021-04-15,16.37,16.39,15.72,15.78,90782,13.2235385928829,13.2396944127887,12.698474445945,12.7469419056624,112383.030424235,0.0,1.0
2021-04-16,16.41,16.44,16.23,16.37,47210,13.2558502326945,13.2800839625532,13.1104478535425,13.2235385928829,58443.3353123758,0.0,1.0
2021-04-19,16.37,16.48,16.23,16.4,71573,13.2235385928829,13.3123956023647,13.1104478535425,13.2477723227416,88603.3645056701,0.0,1.0
2021-04-20,16.38,16.4,16.18,16.36,62077,13.2316165028358,13.2477723227416,13.070058303778,13.21546068293,76847.8484682559,0.0,1.0
2021-04-21,16.3,16.4,16.25,16.39,56808,13.1669932232127,13.2477723227416,13.1266036734482,13.2396944127887,70325.1216357858,0.0,1.0
2021-04-22,16.28,16.4,16.27,16.32,43081,13.1508374033069,13.2477723227416,13.142759493354,13.1831490431185,53331.8646175062,0.0,1.0
2021-04-23,16.25,16.39,16.2,16.25,50283,13.1266036734482,13.2396944127887,13.0862141236838,13.1266036734482,62247.537163995,0.0,1.0
2021-04-26,16.06,16.208,16.03,16.2,72711,12.9731233843433,13.0926764516461,12.9488896544846,13.0862141236838,90012.1447553095,0.0,1.0
2021-04-27,15.54,16.015,15.25,15.99,89591,12.553072066793,12.9367727895553,12.3188126781591,12.9165780146731,110908.639143636,0.0,1.0
2021-04-28,15.44,15.7899,15.31,15.55,65101,12.4722929672641,12.7549390365157,12.3672801378765,12.5611499767459,80591.3910648372,0.0,1.0
2021-04-29,15.56,15.68,15.29,15.4,100943,12.5692278866987,12.6661628061334,12.3511243179707,12.4399813274525,124961.779208582,0.0,1.0
2021-04-30,15.43,15.52,15.1901,15.32,80243,12.5934616165574,12.6669166745931,12.3976630785268,12.5036832122916,98316.8510532583,0.16,1.0
2021-05-03,15.35,15.6,15.31,15.43,85004,12.5281682316368,12.7322100595137,12.4955215391765,12.5934616165574,104150.213812185,0.0,1.0
2021-05-04,15.22,15.38,15.19,15.31,91589,12.4220664811409,12.5526532509821,12.3975814617957,12.4955215391765,112218.41246111,0.0,1.0
2021-05-05,15.21,15.265,14.87,15.23,59074,12.4139048080258,12.4587940101587,12.1364079221133,12.430228154256,72379.767196144,0.0,1.0
2021-05-06,15.28,15.28,15.05,15.19,35958,12.4710365198313,12.4710365198313,12.2833180381847,12.3975814617957,44057.1430551334,0.0,1.0
2021-05-07,15.21,15.33,15.02,15.2,57700,12.4139048080258,12.5118448854067,12.2588330188394,12.4057431349107,70696.2888447965,0.0,1.0
2021-05-10,15.09,15.33,15.07,15.2,66923,12.3159647306449,12.5118448854067,12.2996413844148,12.4057431349107,81996.6679091911,0.0,1.0
2021-05-11,14.85,15.1,14.84,15.1,57049,12.1200845758832,12.32412640376,12.1119229027681,12.32412640376,69898.6582722147,0.0,1.0
2021-05-12,14.68,14.94,14.65,14.81,41823,11.981336132927,12.1935396339189,11.9568511135817,12.0874378834229,51243.1696422168,0.0,1.0
2021-05-13,15.04,15.07,14.68,14.68,36584,12.2751563650696,12.2996413844148,11.981336132927,11.981336132927,44824.1426533453,0.0,1.0
2021-05-14,14.96,15.09,14.93,15.09,28273,12.209862980149,12.3159647306449,12.1853779608038,12.3159647306449,34641.1815339502,0.0,1.0
2021-05-17,15.15,15.28,14.93,15.04,56730,12.3649347693354,12.4710365198313,12.1853779608038,12.2751563650696,69507.8070392598,0.0,1.0
2021-05-18,14.99,15.16,14.99,15.14,22946,12.2343479994942,12.3730964424505,12.2343479994942,12.3567730962203,28114.3335152981,0.0,1.0
2021-05-19,15.04,15.06,14.77,15.0,39427,12.2751563650696,12.2914797112997,12.0547911909626,12.2425096726093,48307.4970586444,0.0,1.0
2021-05-20,15.03,15.17,14.94,15.0,48273,12.2669946919545,12.3812581155655,12.1935396339189,12.2425096726093,59145.9610295469,0.0,1.0
2021-05-21,15.16,15.25,15.09,15.11,33437,12.3730964424505,12.4465515004861,12.3159647306449,12.3322880768751,40968.3155997131,0.0,1.0
2021-05-24,15.37,15.52,15.11,15.16,59201,12.544491577867,12.6669166745931,12.3322880768751,12.3730964424505,72535.3725459408,0.0,1.0
2021-05-25,15.03,15.42,15.03,15.41,56935,12.2669946919545,12.5852999434424,12.2669946919545,12.5771382703273,69758.9810290899,0.0,1.0
2021-05-26,15.04,15.15,14.98,15.0,33736,12.2751563650696,12.3649347693354,12.2261863263791,12.2425096726093,41334.6620531724,0.0,1.0
2021-05-27,15.16,15.22,15.06,15.06,48010,12.3730964424505,12.4220664811409,12.2914797112997,12.2914797112997,58823.7231791796,0.0,1.0
2021-05-28,15.29,15.32,15.15,15.22,17888,12.4791981929464,12.5036832122916,12.3649347693354,12.4220664811409,21917.0747808617,0.0,1.0
2021-06-01,15.22,15.48,15.22,15.34,80367,12.4220664811409,12.6342699821328,12.4220664811409,12.5200065585218,98468.7806861308,0.0,1.0
2021-06-02,15.32,15.46,15.16,15.18,69053,12.5036832122916,12.6179466359026,12.3730964424505,12.3894197886806,84606.426925472,0.0,1.0
2021-06-03,15.39,15.53,15.25,15.25,23590,12.5608149240971,12.6750783477082,12.4465515004861,12.4465515004861,28903.3874150563,0.0,1.0
2021-06-04,15.34,15.395,15.26,15.39,33365,12.5200065585218,12.5648957606547,12.4547131736012,12.5608149240971,40880.098393529,0.0,1.0
2021-06-07,15.12,15.34,15.09,15.34,91435,12.3404497499902,12.5200065585218,12.3159647306449,12.5200065585218,112029.725658994,0.0,1.0
2021-06-08,15.2,15.34,15.0775,15.15,21221,12.4057431349107,12.5200065585218,12.3057626392511,12.3649347693354,26000.7962838029,0.0,1.0
2021-06-09,15.23,15.31,15.2,15.24,35524,12.430228154256,12.4955215391765,12.4057431349107,12.438389827371,43525.3893400787,0.0,1.0
2021-06-10,15.21,15.32,15.195,15.25,20122,12.4139048080258,12.5036832122916,12.4016622983532,12.4465515004861,24654.2586505199,0.0,1.0
2021-06-11,15.09,15.28,15.05,15.21,30285,12.3159647306449,12.4710365198313,12.2833180381847,12.4139048080258,37106.3623512074,0.0,1.0
2021-06-14,15.24,15.35,15.02,15.12,87648,12.438389827371,12.5281682316368,12.2588330188394,12.3404497499902,107389.745661503,0.0,1.0
2021-06-15,15.44,15.4927,15.23,15.3,48147,12.6016232896725,12.6446353069889,12.430228154256,12.4873598660615,58991.5809187246,0.0,1.0
2021-06-16,15.29,15.43,15.25,15.2913,50582,12.4791981929464,12.5934616165574,12.4465515004861,12.4802592104514,61975.0378223135,0.0,1.0
2021-06-17,15.09,15.335,15.08,15.22,41390,12.3159647306449,12.5159257219642,12.3078030575299,12.4220664811409,50712.6411661375,0.0,1.0
2021-06-18,14.76,15.02,14.73,15.02,77751,12.0466295178475,12.2588330188394,12.0221444985023,12.2588330188394,95263.5555281072,0.0,1.0
2021-06-21,15.03,15.2,14.79,14.79,81547,12.2669946919545,12.4057431349107,12.0711145371928,12.0711145371928,99914.5626763711,0.0,1.0
2021-06-22,15.0,15.17,14.97,15.07,57700,12.2425096726093,12.3812581155655,12.2180246532641,12.2996413844148,70696.2888447963,0.0,1.0
2021-06-23,15.02,15.22,14.93,15.0,43828,12.2588330188394,12.4220664811409,12.1853779608038,12.2425096726093,53699.7737866507,0.0,1.0
2021-06-24,15.11,15.205,14.96,15.0,74256,12.3322880768751,12.4098239714683,12.209862980149,12.2425096726093,90981.3453112512,0.0,1.0
2021-06-25,14.55,15.24,14.55,15.17,531666,11.875234382431,12.438389827371,11.875234382431,12.3812581155655,651417.904765296,0.0,1.0
2021-06-28,14.71,14.74,14.47,14.59,102920,12.0058211522722,12.0303061716174,11.8099409975104,11.9078810748913,126101.59528434,0.0,1.0
2021-06-29,14.72,14.77,14.64,14.77,36380,12.0139828253873,12.0547911909626,11.9486894404667,12.0547911909626,44574.1939024902,0.0,1.0
2021-06-30,14.57,14.73,14.52,14.7,86989,11.8915577286612,12.0221444985023,11.8507493630858,11.9976594791571,106582.313177123,0.0,1.0
2021-07-01,14.89,14.93,14.57,14.6,93974,12.1527312683435,12.1853779608038,11.8915577286612,11.9160427480064,115140.60741596,0.0,1.0
2021-07-02,14.88,14.98,14.78,14.93,41898,12.1445695952284,12.2261863263791,12.0629528640777,12.1853779608038,51335.0625653255,0.0,1.0
2021-07-06,14.69,14.8,14.59,14.8,76640,11.989497806042,12.0792762103078,11.9078810748913,12.0792762103078,93902.3150271267,0.0,1.0
2021-07-07,14.67,14.88,14.65,14.7,54896,11.9731744598119,12.1445695952284,11.9568511135817,11.9976594791571,67260.7187595136,0.0,1.0
2021-07-08,14.6,14.64,14.41,14.64,48088,11.9160427480064,11.9486894404667,11.76097095882,11.9486894404667,58919.2918192125,0.0,1.0
2021-07-09,14.7,14.7522,14.54,14.62,41778,11.9976594791571,12.0402634128178,11.8670727093159,11.9323660942365,51188.0338883519,0.0,1.0
2021-07-12,15.23,15.25,14.74,14.74,92869,12.430228154256,12.4465515004861,12.0303061716174,12.0303061716174,113786.718348828,0.0,1.0
2021-07-13,15.34,15.37,15.065,15.25,56674,12.5200065585218,12.544491577867,12.2955605478573,12.4465515004861,69439.1936566721,0.0,1.0
2021-07-14,15.18,15.375,15.1,15.36,58155,12.3894197886806,12.5485724144245,12.32412640376,12.5363299047519,71253.7725783212,0.0,1.0
2021-07-15,15.45,15.45,15.12,15.15,47107,12.6097849627876,12.6097849627876,12.3404497499902,12.3649347693354,57717.3323849535,0.0,1.0
2021-07-16,15.72,15.75,15.31,15.31,85917,12.8301501368945,12.8546351562398,12.4955215391765,12.4955215391765,105268.856996159,0.0,1.0
2021-07-19,15.33,15.63,15.17,15.63,68171,12.5118448854067,12.7566950788589,12.3812581155655,12.7566950788589,83525.766149716,0.0,1.0
2021-07-20,15.46,15.74,15.31,15.31,79280,12.6179466359026,12.8464734831247,12.4955215391765,12.4955215391765,97136.9459205455,0.0,1.0
2021-07-21,15.49,15.715,15.44,15.46,37959,12.6424316552479,12.826069300337,12.6016232896725,12.6179466359026,46508.8462436675,0.0,1.0
2021-07-22,15.18,15.52,15.15,15.45,33502,12.3894197886806,12.6669166745931,12.3649347693354,12.6097849627876,41047.956133074,0.0,1.0
2021-07-23,15.22,15.35,15.19,15.25,21051,12.4220664811409,12.5281682316368,12.3975814617957,12.4465515004861,25792.5056580903,0.0,1.0
2021-07-26,15.33,15.51,15.25,15.25,22771,12.5118448854067,12.658755001478,12.4465515004861,12.4465515004861,27899.9166947116,0.0,1.0
2021-07-27,15.1,15.385,15.1,15.35,27247,12.32412640376,12.5567340875396,12.32412640376,12.5281682316368,33384.0863458262,0.0,1.0
2021-07-28,15.5,15.5,15.1,15.44,37121,12.6505933283629,12.6505933283629,12.32412640376,12.6016232896725,45482.0959828023,0.0,1.0
2021-07-29,15.38,15.63,15.33,15.56,43715,12.5526532509821,12.7566950788589,12.5118448854067,12.6995633670534,53561.3217825002,0.0,1.0
2021-07-30,15.47,15.54,15.11,15.2,50142,12.7566950788589,12.8144176810257,12.4598359820011,12.5340507562156,60807.0299716991,0.16,1.0
2021-08-02,15.31,15.665,15.15,15.54,54939,12.6247577024777,12.9174937563235,12.4928203260964,12.8144176810257,66624.335280108,0.0,1.0
2021-08-03,15.31,15.422,15.26,15.39,26922,12.6247577024777,12.7171138659445,12.5835272723585,12.6907263906683,32648.2162837159,0.0,1.0
2021-08-04,15.32,15.46,15.2,15.2,22872,12.6330037885015,12.7484489928351,12.5340507562156,12.5340507562156,27736.7952916259,0.0,1.0
2021-08-05,15.33,15.48,15.155,15.155,20612,12.6412498745253,12.7649411648827,12.4969433691084,12.4969433691084,24996.1011083855,0.0,1.0
2021-08-06,15.33,15.4,15.32,15.4,14962,12.6412498745253,12.6989724766921,12.6330037885015,12.6989724766921,18144.3656502845,0.0,1.0
2021-08-09,15.38,15.5,15.33,15.33,23899,12.6824803046444,12.7814333369304,12.6412498745253,12.6412498745253,28982.2346394967,0.0,1.0
2021-08-10,15.21,15.46,15.17,15.4,24255,12.5422968422394,12.7484489928351,12.5093124981441,12.6989724766921,29413.9546081841,0.0,1.0
2021-08-11,15.33,15.42,15.16,15.25,29403,12.6412498745253,12.7154646487397,12.5010664121203,12.5752811863347,35656.9164025742,0.0,1.0
2021-08-12,15.55,15.63,15.35,15.39,39124,12.8226637670495,12.8886324552401,12.657742046573,12.6907263906683,47445.5394801316,0.0,1.0
2021-08-13,15.53,15.705,15.42,15.705,20798,12.8061715950018,12.9504781004188,12.7154646487397,12.9504781004188,25221.6626650593,0.0,1.0
2021-08-16,15.54,15.79,15.35,15.58,56604,12.8144176810257,13.0205698316213,12.657742046573,12.847402025121,68643.4750213006,0.0,1.0
2021-08-17,15.7,15.73,15.34,15.55,26748,12.9463550574069,12.9710933154784,12.6494959605491,12.8226637670495,32437.2070855372,0.0,1.0
2021-08-18,15.43,15.71,15.4,15.63,24857,12.7237107347636,12.9546011434307,12.6989724766921,12.8886324552401,30143.9979260206,0.0,1.0
2021-08-19,15.3,15.46,15.1101,15.4,22219,12.6165116164538,12.7484489928351,12.4599184428614,12.6989724766921,26944.9044501853,0.0,1.0
2021-08-20,15.36,15.55,15.155,15.21,26177,12.6659881325968,12.8226637670495,12.4969433691084,12.5422968422394,31744.7573604796,0.0,1.0
2021-08-23,15.2,15.43,15.16,15.43,21660,12.5340507562156,12.7237107347636,12.5010664121203,12.7237107347636,26267.0070836226,0.0,1.0
2021-08-24,15.16,15.22,15.02,15.2,25316,12.5010664121203,12.5505429282632,12.3856212077867,12.5340507562156,30700.6256384575,0.0,1.0
2021-08-25,15.14,15.275,15.04,15.16,19381,12.4845742400726,12.5958964013943,12.4021133798344,12.5010664121203,23503.2716660984,0.0,1.0
2021-08-26,15.06,15.23,15.03,15.08,26368,12.418605551882,12.5587890142871,12.3938672938105,12.4350977239297,31976.3823998597,0.0,1.0
2021-08-27,15.45,15.45,15.11,15.13,27427,12.7402029068112,12.7402029068112,12.4598359820011,12.4763281540488,33260.6280370507,0.0,1.0
2021-08-30,15.1,15.42,15.07,15.41,37942,12.4515898959773,12.7154646487397,12.4268516379058,12.7072185627159,46012.1321683661,0.0,1.0
2021-08-31,15.06,15.26,15.05,15.11,24901,12.418605551882,12.5835272723585,12.4103594658582,12.4598359820011,30197.356573836,0.0,1.0
2021-09-01,15.15,15.33,14.91,15.08,61440,12.4928203260964,12.6412498745253,12.2949142615246,12.4350977239297,74508.075494819,0.0,1.0
2021-09-02,15.05,15.185,14.98,15.12,32638,12.4103594658582,12.5216816271798,12.3526368636914,12.468082068025,39579.9897135399,0.0,1.0
2021-09-03,15.14,15.23,14.98,15.06,21619,12.4845742400726,12.5587890142871,12.3526368636914,12.418605551882,26217.2865254311,0.0,1.0
2021-09-07,14.94,15.163,14.9,15.065,29528,12.3196525195961,12.5035402379274,12.2866681755008,12.4227285948939,35808.5034702312,0.0,1.0
2021-09-08,15.06,15.13,14.86,14.86,24695,12.418605551882,12.4763281540488,12.2536838314055,12.2536838314055,29947.5410863371,0.0,1.0
2021-09-09,14.92,15.1986,14.92,15.01,41235,12.3031603475484,12.5328963041722,12.3031603475484,12.3773751217629,50005.541878725,0.0,1.0
2021-09-10,14.92,15.15,14.91,15.03,26851,12.3031603475484,12.4928203260964,12.2949142615246,12.3938672938105,32562.1148292869,0.0,1.0
2021-09-13,14.9,15.105,14.9,15.05,21123,12.2866681755008,12.4557129389892,12.2866681755008,12.4103594658582,25615.7890409677,0.0,1.0
2021-09-14,14.56,14.98,14.51,14.98,60141,12.0063012506907,12.3526368636914,11.9650708205716,12.3526368636914,72932.7826877262,0.0,1.0
2021-09-15,14.45,14.62,14.29,14.51,50879,11.9155943044286,12.0557777668337,11.7836569280474,11.9650708205716,61700.7873226056,0.0,1.0
2021-09-16,14.43,14.565,14.34,14.51,35330,11.899102132381,12.0104242937026,11.8248873581665,11.9650708205716,42844.5688026032,0.0,1.0
2021-09-17,14.07,14.449,14.01,14.42,215996,11.6022430355232,11.9147696958262,11.5527665193803,11.8908560463571,261937.602125308,0.0,1.0
2021-09-20,14.1,14.14,13.92,14.0,46135,11.6269812935947,11.65996563769,11.4785517451658,11.5445204333565,55947.7549308832,0.0,1.0
2021-09-21,14.04,14.27,13.98,14.1,54832,11.5775047774518,11.7671647559998,11.5280282613088,11.6269812935947,66494.5767501934,0.0,1.0
2021-09-22,14.24,14.39,14.1,14.1,46111,11.7424264979283,11.8661177882857,11.6269812935947,11.6269812935947,55918.6502138929,0.0,1.0
2021-09-23,14.39,14.52,14.31,14.32,39440,11.8661177882857,11.9733169065954,11.8001491000951,11.8083951861189,47828.7515871687,0.0,1.0
2021-09-24,14.45,14.51,14.315,14.41,26794,11.9155943044286,11.9650708205716,11.804272143107,11.8826099603333,32492.9911264352,0.0,1.0
2021-09-27,14.47,14.65,14.44,14.45,36525,11.9320864764763,12.0805160249051,11.9073482184048,11.9155943044286,44293.7411694051,0.0,1.0
2021-09-28,14.48,14.58,14.37,14.49,42763,11.9403325625001,12.0227934227384,11.849625616238,11.9485786485239,51858.5421937652,0.0,1.0
2021-09-29,14.63,14.65,14.51,14.51,25696,12.0640238528575,12.0805160249051,11.9650708205716,11.9650708205716,31161.4503241351,0.0,1.0
2021-09-30,14.49,14.63,14.47,14.61,38891,11.9485786485239,12.0640238528575,11.9320864764763,12.0475316808098,47162.9811860189,0.0,1.0
2021-10-01,14.6,14.825,14.5,14.55,43928,12.039285594786,12.2248225303221,11.9568247345478,11.9980551646669,53271.3336643294,0.0,1.0
2021-10-04,14.7,14.7965,14.6,14.6,31786,12.1217464550243,12.2013211851542,12.039285594786,12.039285594786,38546.7722603891,0.0,1.0
2021-10-05,14.66,14.77,14.52,14.76,21712,12.088762110929,12.1794690571911,11.9733169065954,12.1712229711672,26330.0673037679,0.0,1.0
2021-10-06,14.69,14.78,14.4,14.54,29413,12.1135003690004,12.1877151432149,11.8743638743095,11.9898090786431,35669.0433679868,0.0,1.0
2021-10-07,14.83,14.95,14.58,14.72,26320,12.228945573334,12.3278986056199,12.0227934227384,12.1382386270719,31918.1729658794,0.0,1.0
2021-10-08,15.05,15.08,14.8,14.8,23290,12.4103594658582,12.4350977239297,12.2042073152625,12.2042073152625,28243.7024458712,0.0,1.0
2021-10-11,14.8,15.04,14.8,14.95,13567,12.2042073152625,12.4021133798344,12.2042073152625,12.3278986056199,16452.6539752313,0.0,1.0
2021-10-12,14.8,14.86,14.6,14.65,25874,12.2042073152625,12.2536838314055,12.039285594786,12.0805160249051,31377.3103084789,0.0,1.0
2021-10-13,14.72,14.73,14.6,14.73,9145,12.1382386270719,12.1464847130958,12.039285594786,12.1464847130958,11090.1098697936,0.0,1.0
2021-10-14,14.74,14.88,14.56,14.8374,29290,12.1547307991196,12.2701760034531,12.0063012506907,12.2350476769916,35519.8816934121,0.0,1.0
2021-10-15,14.75,14.85,14.695,14.75,37802,12.1629768851434,12.2454377453817,12.1176234120124,12.1629768851434,45842.3546525902,0.0,1.0
2021-10-18,14.57,14.779,14.52,14.67,27704,12.0145473367145,12.1868905346125,11.9733169065954,12.0970081969528,33596.5449789789,0.0,1.0
2021-10-19,14.61,14.7599,14.5,14.55,30178,12.0475316808098,12.171140510307,11.9568247345478,11.9980551646669,36596.7562220483,0.0,1.0
2021-10-20,14.62,14.7736,14.58,14.58,36197,12.0557777668337,12.1824376481596,12.0227934227384,12.0227934227384,43895.9767038728,0.0,1.0
2021-10-21,14.69,14.8,14.61,14.66,31771,12.1135003690004,12.2042073152625,12.0475316808098,12.088762110929,38528.5818122704,0.0,1.0
2021-10-22,14.89,14.99,14.62,14.64,50102,12.278422089477,12.3608829497152,12.0557777668337,12.0722699388813,60758.5221100488,0.0,1.0
2021-10-25,14.84,14.87,14.7,14.86,59933,12.2371916593578,12.2619299174293,12.1217464550243,12.2536838314055,72680.5418071449,0.0,1.0
2021-10-26,14.94,15.1,14.87,14.89,42446,12.3196525195961,12.4515898959773,12.2619299174293,12.278422089477,51474.1173901868,0.0,1.0
2021-10-27,14.58,14.98,14.58,14.98,24237,12.0227934227384,12.3526368636914,12.0227934227384,12.3526368636914,29392.1260704413,0.0,1.0
2021-10-28,14.26,14.7499,14.26,14.51,57914,11.7589186699759,12.1628944242832,11.7589186699759,11.9650708205716,70232.1074903474,0.0,1.0
2021-10-29,14.25,14.45,14.08,14.14,50048,11.8826099603333,12.0493834334608,11.740852508175,11.7908845501132,60019.1374101112,0.16,1.0
2021-11-01,14.44,14.6,14.05,14.31,55062,12.0410447598044,12.1744635383064,11.7158364872058,11.9326420022716,66032.0840807933,0.0,1.0
2021-11-02,14.13,14.435,14.08,14.41,29880,11.7825458764568,12.0368754229762,11.740852508175,12.0160287388353,35833.0368009536,0.0,1.0
2021-11-03,14.4,14.535,14.1,14.1,24194,12.0076900651789,12.12026215954,11.7575298554877,11.7575298554877,29014.2065716958,0.0,1.0
2021-11-04,14.21,14.39,14.2,14.39,23884,11.8492552657078,11.9993513915226,11.8409165920514,11.9993513915226,28642.4448110433,0.0,1.0
2021-11-05,14.54,14.6,14.24,14.29,45899,12.1244314963682,12.1744635383064,11.8742712866769,11.9159646549588,55043.5259747978,0.0,1.0
2021-11-08,14.45,14.54,14.39,14.54,19356,12.0493834334608,12.1244314963682,11.9993513915226,12.1244314963682,23212.3246425454,0.0,1.0
2021-11-09,14.34,14.53,14.22,14.45,18291,11.9576580232407,12.1160928227118,11.8575939393642,12.0493834334608,21935.1431099812,0.0,1.0
2021-11-10,14.49,14.51,14.3,14.38,16939,12.0827381280863,12.099415475399,11.9243033286152,11.9910127178662,20313.7821409421,0.0,1.0
2021-11-11,14.31,14.56,14.31,14.51,17055,11.9326420022716,12.1411088436809,11.9326420022716,12.099415475399,20452.8929933152,0.0,1.0
2021-11-12,14.34,14.43,14.237,14.38,8576,11.9576580232407,12.0327060861481,11.87176968458,11.9910127178662,10284.6092237275,0.0,1.0
2021-11-15,14.35,14.49,14.26,14.49,38935,11.9659966968971,12.0827381280863,11.8909486339897,12.0827381280863,46692.0779064631,0.0,1.0
2021-11-16,14.23,14.3,14.2,14.2,39626,11.8659326130206,11.9243033286152,11.8409165920514,11.8409165920514,47520.7468632724,0.0,1.0
2021-11-17,14.02,14.26,14.02,14.26,29620,11.6908204662367,11.8909486339897,11.6908204662367,11.8909486339897,35521.2366145998,0.0,1.0
2021-11-18,14.19,14.26,14.01,14.01,34338,11.8325779183951,11.8909486339897,11.6824817925803,11.6824817925803,41179.210765433,0.0,1.0
2021-11-19,14.14,14.2665,14.035,14.13,29827,11.7908845501132,11.8963687718663,11.7033284767213,11.7825458764568,35769.4775321968,0.0,1.0
2021-11-22,14.17,14.31,14.13,14.14,81471,11.8159005710823,11.9326420022716,11.7825458764568,11.7908845501132,97702.5883939252,0.0,1.0
2021-11-23,14.24,14.29,14.08,14.15,34108,11.8742712866769,11.9159646549588,11.740852508175,11.7992232237696,40903.3875236588,0.0,1.0
2021-11-24,14.28,14.3713,14.135,14.16,17480,11.9076259813024,11.9837580717851,11.786715213285,11.807561897426,20962.566374855,0.0,1.0
2021-11-26,13.97,14.14,13.9,14.1,40237,11.6491270979548,11.7908845501132,11.5907563823602,11.7575298554877,48253.4773012038,0.0,1.0
2021-11-29,13.93,14.04,13.85,14.0,58085,11.6157724033293,11.7074978135495,11.5490630140783,11.674143118924,69657.3608628979,0.0,1.0
2021-11-30,13.6,14.05,13.6,13.92,74368,11.340596172669,11.7158364872058,11.340596172669,11.607433729673,89184.4471490397,0.0,1.0
2021-12-01,13.53,13.9,13.51,13.75,60392,11.2822254570744,11.5907563823602,11.2655481097616,11.4656762775146,72423.9879010434,0.0,1.0
2021-12-02,13.98,13.98,13.54,13.54,32809,11.6574657716112,11.6574657716112,11.2905641307307,11.2905641307307,39345.5858233763,0.0,1.0
2021-12-03,13.77,14.0444,13.69,14.0298,23210,11.4823536248274,11.7111668299583,11.4156442355764,11.69899236642,27834.1627894955,0.0,1.0
2021-12-06,13.92,14.03,13.78,13.81,26651,11.607433729673,11.6991591398931,11.4906922984837,11.5157083194529,31960.7183327379,0.0,1.0
2021-12-07,14.06,14.09,13.8248,13.97,47132,11.7241751608622,11.7491911818313,11.5280495564643,11.6491270979548,56522.178397006,0.0,1.0
2021-12-08,14.17,14.19,13.96,14.06,30195,11.8159005710823,11.8325779183951,11.6407884242985,11.7241751608622,36210.7947190359,0.0,1.0
2021-12-09,14.17,14.21,13.9,14.09,34190,11.8159005710823,11.8492552657078,11.5907563823602,11.7491911818313,41001.7245055088,0.0,1.0
2021-12-10,14.18,14.295,13.89,14.16,28444,11.8242392447387,11.920133991787,11.5824177087038,11.807561897426,34110.9403870924,0.0,1.0
2021-12-13,14.08,14.22,13.96,14.11,28278,11.740852508175,11.8575939393642,11.6407884242985,11.7658685291441,33911.8679604203,0.0,1.0
2021-12-14,14.16,14.3021,13.96,13.99,77349,11.807561897426,11.926054450083,11.6407884242985,11.6658044452676,92759.3562087329,0.0,1.0
2021-12-15,14.39,14.52,14.01,14.15,41639,11.9993513915226,12.1077541490554,11.6824817925803,11.7992232237696,49934.7998445414,0.0,1.0
2021-12-16,14.36,14.48,14.12,14.32,50835,11.9743353705534,12.0743994544299,11.7742072028005,11.9409806759279,60962.9325895741,0.0,1.0
2021-12-17,13.99,14.3814,13.99,14.36,63377,11.6658044452676,11.9921801321781,11.6658044452676,11.9743353705534,76003.6938866809,0.0,1.0
2021-12-20,14.11,14.1809,13.66,13.95,77474,11.7658685291441,11.8249897253678,11.3906282146072,11.6324497506421,92909.26014448,0.0,1.0
2021-12-21,14.18,14.28,14.06,14.13,26859,11.8242392447387,11.9076259813024,11.7241751608622,11.7825458764568,32210.1584818209,0.0,1.0
2021-12-22,14.33,14.33,14.055,14.13,44720,11.9493193495843,11.9493193495843,11.720005824034,11.7825458764568,53629.6320528327,0.0,1.0
2021-12-23,14.24,14.34,14.15,14.24,35850,11.8742712866769,11.9576580232407,11.7992232237696,11.8742712866769,42992.4487722285,0.0,1.0
2021-12-27,14.21,14.31,14.01,14.15,49048,11.8492552657078,11.9326420022716,11.6824817925803,11.7992232237696,58819.9059241355,0.0,1.0
2021-12-28,14.2,14.35,14.05,14.25,30602,11.8409165920514,11.9659966968971,11.7158364872058,11.8826099603333,36698.8819338281,0.0,1.0
2021-12-29,14.24,14.2989,14.11,14.19,27054,11.8742712866769,11.923386074513,11.7658685291441,11.8325779183951,32444.0086215863,0.0,1.0
2021-12-30,14.11,14.31,14.1,14.2,18406,11.7658685291441,11.9326420022716,11.7575298554877,11.8409165920514,22073.0547308684,0.0,1.0
2021-12-31,14.29,14.34,14.2198,14.29,18791,11.9159646549588,11.9576580232407,11.8574271658911,11.9159646549588,22534.7588529691,0.0,1.0
2022-01-03,14.32,14.41,14.1586,14.27,26184,11.9409806759279,12.0160287388353,11.8063944831141,11.8992873076461,31400.6772287874,0.0,1.0
2022-01-04,14.25,14.409,14.24,14.28,23141,11.8826099603333,12.0151948714697,11.8742712866769,11.9076259813024,27751.4158169634,0.0,1.0
2022-01-05,14.26,14.42,14.22,14.24,22199,11.8909486339897,12.0243674124917,11.8575939393642,11.8742712866769,26621.7397571742,0.0,1.0
2022-01-06,14.44,14.48,14.25,14.3883,72560,12.0410447598044,12.0743994544299,11.8826099603333,11.997933817001,87016.2366223959,0.0,1.0
2022-01-07,14.76,14.84,14.355,14.41,36923,12.3078823168084,12.3745917060594,11.9701660337252,12.0160287388353,44279.2241566802,0.0,1.0
2022-01-10,14.7,15.19,14.67,14.8,29151,12.2578502748702,12.6664452840325,12.232834253901,12.3412370114339,34958.7970476771,0.0,1.0
2022-01-11,14.6,14.77,14.44,14.77,22978,12.1744635383064,12.3162209904648,12.0410447598044,12.3162209904648,27555.9410847493,0.0,1.0
2022-01-12,14.56,14.69,14.37,14.5868,33228,12.1411088436809,12.2495116012138,11.9826740442098,12.16345648908,39848.0638160001,0.0,1.0
2022-01-13,14.55,14.77,14.5,14.52,13117,12.1327701700245,12.3162209904648,12.0910768017427,12.1077541490554,15730.3194015431,0.0,1.0
2022-01-14,14.63,14.7198,14.4,14.4,33823,12.1994795592755,12.2743608487098,12.0076900651789,12.0076900651789,40561.6065501557,0.0,1.0
2022-01-18,14.35,14.61,14.29,14.59,23711,11.9659966968971,12.1828022119628,11.9159646549588,12.16612486465,28434.9777639694,0.0,1.0
2022-01-19,14.25,14.46,14.25,14.46,21283,11.8826099603333,12.0577221071172,11.8826099603333,12.0577221071172,25523.2437160205,0.0,1.0
2022-01-20,14.19,14.41,14.11,14.32,58516,11.8325779183951,12.0160287388353,11.7658685291441,11.9409806759279,70174.229633353,0.0,1.0
2022-01-21,14.35,14.5135,14.07,14.07,46580,11.9659966968971,12.1023340111788,11.7325138345186,11.7325138345186,55860.2026167472,0.0,1.0
2022-01-24,14.68,14.74,14.09,14.23,37290,12.2411729275574,12.2912049694957,11.7491911818313,11.8659326130206,44719.3421120333,0.0,1.0
2022-01-25,14.39,14.53,14.1,14.53,31448,11.9993513915226,12.1160928227118,11.7575298554877,12.1160928227118,37713.4317709632,0.0,1.0
2022-01-26,14.33,14.7,14.05,14.53,30455,11.9493193495843,12.2578502748702,11.7158364872058,12.1160928227118,36522.5949053895,0.0,1.0
2022-01-27,14.255,14.44,13.5711,13.5711,30728,11.8867792971615,12.0410447598044,11.3164974058021,11.3164974058021,36849.9851010609,0.0,1.0
2022-01-28,14.36,14.44,14.0,14.22,44792,11.9743353705534,12.0410447598044,11.674143118924,11.8575939393642,53715.976719823,0.0,1.0
2022-01-31,14.35,14.42,14.06,14.23,53178,12.0994154753991,12.1584370143034,11.8548976713666,11.9982356944201,63069.5178251848,0.16,1.0
2022-02-01,14.01,14.21,13.92,14.21,43080,11.812739429292,11.9813723975903,11.7368545935578,11.9813723975903,51093.2120032528,0.0,1.0
2022-02-02,14.13,14.18,13.94,13.99,27759,11.913919210271,11.9560774523455,11.7537178903876,11.7958761324622,32922.3879293939,0.0,1.0
2022-02-03,14.05,14.1588,14.03,14.07,19940,11.8464660229517,11.9382023577059,11.8296027261219,11.8633293197815,23648.9936709577,0.0,1.0
2022-02-04,14.08,14.2914,13.89,13.99,46730,11.8717609681964,12.0500060156877,11.7115596483131,11.7958761324622,55422.1401325906,0.0,1.0
2022-02-07,14.04,14.12,13.99,14.03,15679,11.8380343745368,11.9054875618561,11.7958761324622,11.8296027261219,18595.4148328458,0.0,1.0
2022-02-08,14.15,14.34,13.98,13.98,36890,11.9307825071008,12.0909838269841,11.7874444840473,11.7874444840473,43751.8242989785,0.0,1.0
2022-02-09,13.98,14.29,13.93,14.12,26583,11.7874444840473,12.0488255849096,11.7452862419727,11.9054875618561,31527.6428663525,0.0,1.0
2022-02-10,13.9,14.0846,13.86,13.95,39837,11.719991296728,11.8756395264673,11.6862647030683,11.7621495388026,47246.9890105287,0.0,1.0
2022-02-11,13.83,14.0799,13.7781,13.85,26546,11.6609697578236,11.8716766517123,11.6172095025502,11.6778330546534,31483.7605812058,0.0,1.0
2022-02-14,14.15,14.21,13.78,13.8,44515,11.9307825071008,11.9813723975903,11.6188115157491,11.6356748125789,52795.1330623211,0.0,1.0
2022-02-15,14.49,14.6,14.27,14.27,53966,12.2174585532078,12.3102066857719,12.0319622880798,12.0319622880798,64004.0918980394,0.0,1.0
2022-02-16,14.65,14.76,14.435,14.44,44825,12.3523649278464,12.4451130604105,12.1710844869258,12.1753003111333,53162.7954513882,0.0,1.0
2022-02-17,14.55,14.72,14.55,14.63,39644,12.2680484436973,12.4113864667508,12.2680484436973,12.3355016310166,47018.0895231418,0.0,1.0
2022-02-18,14.24,14.3299,13.88,14.0,103431,12.006667342835,12.0824678620851,11.7031279998982,11.8043077808771,122669.963108367,0.0,1.0
2022-02-22,13.78,14.205,13.77,14.13,53377,11.6188115157491,11.9771565733828,11.6103798673341,11.913919210271,63305.5333588117,0.0,1.0
2022-02-23,13.5,13.92,13.49,13.9,63718,11.3827253601315,11.7368545935578,11.3742937117166,11.719991296728,75570.0390534647,0.0,1.0
2022-02-24,13.44,13.49,13.15,13.39,64430,11.332135469642,11.3742937117166,11.0876176656096,11.2899772275675,76414.4765406124,0.0,1.0
2022-02-25,13.94,14.055,13.24,13.43,68741,11.7537178903876,11.8506818471591,11.1635025013438,11.3237038212271,81527.3557640577,0.0,1.0
2022-02-28,13.66,13.9,13.66,13.76,48513,11.5176317347701,11.719991296728,11.5176317347701,11.6019482189192,57536.7918735794,0.0,1.0
2022-03-01,13.37,13.62,13.19,13.61,58770,11.2731139307377,11.4839051411105,11.1213442592692,11.4754734926955,69701.6729208716,0.0,1.0
2022-03-02,13.77,13.91,13.37,13.37,51777,11.6103798673341,11.7284229451429,11.2731139307377,11.2731139307377,61407.9210281435,0.0,1.0
2022-03-03,13.82,13.87,13.59,13.87,35550,11.6525381094087,11.6946963514833,11.4586101958657,11.6946963514833,42162.5739720435,0.0,1.0
2022-03-04,13.55,13.7463,13.37,13.7,46953,11.4248836022061,11.5903968605908,11.2731139307377,11.5513583284298,55686.6198511773,0.0,1.0
2022-03-07,13.78,13.93,13.35,13.56,91854,11.6188115157491,11.7452862419727,11.2562506339078,11.433315250621,108939.551888272,0.0,1.0
2022-03-08,13.48,13.7992,13.48,13.75,137442,11.3658620633017,11.6350002807057,11.3658620633017,11.5935165705043,163007.271219848,0.0,1.0
2022-03-09,13.56,13.69,13.52,13.58,37428,11.433315250621,11.5429266800148,11.3995886569613,11.4501785474508,44389.8964451657,0.0,1.0
2022-03-10,13.5,13.52,13.235,13.42,57912,11.3827253601315,11.3995886569613,11.1592866771363,11.3152721728122,68684.0783085509,0.0,1.0
2022-03-11,13.39,13.63,13.36,13.5,70060,11.2899772275675,11.4923367895254,11.2646822823227,11.3827253601315,83091.6999291522,0.0,1.0
2022-03-14,13.59,13.69,13.43,13.43,29068,11.4586101958657,11.5429266800148,11.3237038212271,11.3237038212271,34474.8720174223,0.0,1.0
2022-03-15,13.52,13.72,13.49,13.49,41807,11.3995886569613,11.5682216252596,11.3742937117166,11.3742937117166,49583.4241926646,0.0,1.0
2022-03-16,13.61,13.64,13.41,13.52,47326,11.4754734926955,11.5007684379403,11.3068405243973,11.3995886569613,56129.0007257648,0.0,1.0
2022-03-17,13.59,13.71,13.45,13.64,82010,11.4586101958657,11.5597899768447,11.3405671180569,11.5007684379403,97264.4920238338,0.0,1.0
2022-03-18,13.47,13.52,13.4,13.5,112221,11.3574304148868,11.3995886569613,11.2984088759824,11.3827253601315,133094.970849977,0.0,1.0
2022-03-21,13.53,13.63,13.42,13.52,50504,11.4080203053762,11.4923367895254,11.3152721728122,11.3995886569613,59898.1332175553,0.0,1.0
2022-03-22,13.47,13.6099,13.39,13.51,65157,11.3574304148868,11.4753891762114,11.2899772275675,11.3911570085464,77276.7041433595,0.0,1.0
2022-03-23,13.13,13.45,13.09,13.43,131308,11.0707543687798,11.3405671180569,11.0370277751201,11.3237038212271,155732.299947147,0.0,1.0
2022-03-24,13.22,13.3,13.14,13.22,124620,11.146639204514,11.2140923918333,11.0791860171947,11.146639204514,147800.280404952,0.0,1.0
2022-03-25,13.57,13.62,13.1702,13.31,93900,11.4417468990359,11.4839051411105,11.1046495954077,11.2225240402482,111366.123656115,0.0,1.0
2022-03-28,13.63,13.67,13.5,13.5,27427,11.4923367895254,11.526063383185,11.3827253601315,11.3827253601315,32528.6333707801,0.0,1.0
2022-03-29,13.68,13.8973,13.67,13.76,49489,11.5344950315999,11.717714751656,11.526063383185,11.6019482189192,58694.3353952873,0.0,1.0
2022-03-30,13.5,13.74,13.46,13.74,32804,11.3827253601315,11.5850849220894,11.3489987664719,11.5850849220894,38905.7968095335,0.0,1.0
2022-03-31,13.41,13.52,13.33,13.45,39371,11.3068405243973,11.3995886569613,11.239387337078,11.3405671180569,46694.3094192215,0.0,1.0
2022-04-01,13.54,13.6,13.39,13.39,142747,11.4164519537912,11.4670418442806,11.2899772275675,11.2899772275675,169299.042103721,0.0,1.0
2022-04-04,13.39,13.5399,13.26,13.48,43602,11.2899772275675,11.416367637307,11.1803657981736,11.3658620633017,51712.3080261332,0.0,1.0
2022-04-05,13.31,13.5049,13.31,13.4,45247,11.2225240402482,11.3868568678548,11.2225240402482,11.2984088759824,53663.2907036019,0.0,1.0
2022-04-06,13.4,13.58,13.31,13.31,39491,11.2984088759824,11.4501785474508,11.2225240402482,11.2225240402482,46836.6303440216,0.0,1.0
2022-04-07,13.38,13.52,13.24,13.45,28536,11.2815455791526,11.3995886569613,11.1635025013438,11.3405671180569,33843.9159174748,0.0,1.0
2022-04-08,13.3,13.42,13.28,13.33,31597,11.2140923918333,11.3152721728122,11.1972290950034,11.239387337078,37474.2855075852,0.0,1.0
2022-04-11,13.43,13.4811,13.24,13.24,31443,11.3237038212271,11.3667895446273,11.1635025013438,11.1635025013438,37291.6403207585,0.0,1.0
2022-04-12,13.32,13.52,13.27,13.4,33180,11.2309556886631,11.3995886569613,11.1887974465885,11.2984088759824,39351.7357072405,0.0,1.0
2022-04-13,13.3,13.44,13.27,13.44,27372,11.2140923918333,11.332135469642,11.1887974465885,11.332135469642,32463.4029469134,0.0,1.0
2022-04-14,13.28,13.35,13.21,13.35,27187,11.1972290950034,11.2562506339078,11.1382075560991,11.2562506339078,32243.99152118,0.0,1.0
2022-04-18,13.24,13.38,13.17,13.28,29773,11.1635025013438,11.2815455791526,11.1044809624394,11.1972290950034,35311.0074506231,0.0,1.0
2022-04-19,13.29,13.35,13.19,13.25,210722,11.2056607434184,11.2562506339078,11.1213442592692,11.1719341497587,249917.91596447,0.0,1.0
2022-04-20,13.52,13.6149,13.3446,13.36,26365,11.3995886569613,11.4796050004189,11.2516975437638,11.2646822823227,31269.093186299,0.0,1.0
2022-04-21,13.51,13.63,13.47,13.52,39752,11.3911570085464,11.4923367895254,11.3574304148868,11.3995886569613,47146.178355462,0.0,1.0
2022-04-22,13.6,13.7085,13.53,13.55,38303,11.4670418442806,11.5585252295824,11.4080203053762,11.4248836022061,45427.6531885003,0.0,1.0
2022-04-25,13.63,13.66,13.44,13.63,48706,11.4923367895254,11.5176317347701,11.332135469642,11.4923367895254,57765.6913609661,0.0,1.0
2022-04-26,13.58,13.72,13.49,13.49,51362,11.4501785474508,11.5682216252596,11.3742937117166,11.3742937117166,60915.7278298762,0.0,1.0
2022-04-27,13.62,13.75,13.51,13.6,37855,11.4839051411105,11.5935165705043,11.3911570085464,11.4670418442806,44896.3217359128,0.0,1.0
2022-04-28,13.89,14.23,13.75,14.23,43572,11.7115596483131,11.9982356944201,11.5935165705043,11.9982356944201,51676.7277949332,0.0,1.0
2022-04-29,13.53,13.88,13.28,13.63,95964,11.5471425042223,11.8458490730677,11.3337806693328,11.6324872381781,112442.790025778,0.165,1.0
2022-05-02,13.67,13.9487,13.56,13.64,96811,11.6666251317604,11.9044809052953,11.572745924409,11.6410217115737,113435.235559018,0.0,1.0
2022-05-03,13.71,13.77,13.57,13.75,46705,11.7007630253428,11.7519698657163,11.5812803978046,11.7349009189251,54725.1105430571,0.0,1.0
2022-05-04,14.08,14.08,13.65,13.65,27528,12.0165385409793,12.0165385409793,11.6495561849693,11.6495561849693,32255.0656895253,0.0,1.0
2022-05-05,14.27,14.27,14.03,14.12,46605,12.1786935354954,12.1786935354954,11.9738661740014,12.0506764345616,54607.9386973381,0.0,1.0
2022-05-06,14.53,14.53,14.2,14.25,69318,12.4005898437805,12.4005898437805,12.1189522217263,12.1616245887042,81221.1800154938,0.0,1.0
2022-05-09,14.64,14.75,14.43,14.51,90181,12.4944690511319,12.5883482584833,12.3152451098247,12.3835208969893,105666.742187848,0.0,1.0
2022-05-10,14.69,14.82,14.59,14.71,61491,12.5371414181098,12.6480895722524,12.451796684154,12.554210364901,72050.139651068,0.0,1.0
2022-05-11,15.02,15.06,14.4701,14.76,88746,12.818779040164,12.8529169337463,12.349468348141,12.5968827318789,103985.32620178,0.0,1.0
2022-05-12,15.14,15.2,14.92,14.92,65883,12.921192720911,12.9723995612845,12.7334343062082,12.7334343062082,77196.3271150463,0.0,1.0
2022-05-13,15.03,15.15,14.83,15.15,63853,12.8273135135596,12.9297271943066,12.6566240456479,12.9297271943066,74817.7386469506,0.0,1.0
2022-05-16,15.39,15.43,15.0215,15.05,101407,13.1345545558005,13.1686924493829,12.8200592111733,12.8443824603507,118820.453588263,0.0,1.0
2022-05-17,15.58,15.67,15.39,15.52,69733,13.2967095503166,13.3735198108768,13.1345545558005,13.2455027099431,81707.4431752276,0.0,1.0
2022-05-18,15.55,15.59,15.47,15.58,59730,13.2711061301298,13.3052440237122,13.2028303429652,13.2967095503166,69986.7434479567,0.0,1.0
2022-05-19,15.51,15.75,15.47,15.55,114226,13.2369682365475,13.4417955980415,13.2028303429652,13.2711061301298,133840.712490981,0.0,1.0
2022-05-20,15.63,15.65,15.48,15.51,89235,13.3393819172945,13.3564508640857,13.2113648163608,13.2369682365475,104558.296527346,0.0,1.0
2022-05-23,15.66,15.76,15.5,15.64,61466,13.3649853374812,13.4503300714371,13.2284337631519,13.3479163906901,72020.8466896385,0.0,1.0
2022-05-24,15.9,15.94,15.56,15.58,112702,13.5698126989752,13.6039505925575,13.2796406035254,13.2967095503166,132055.013562223,0.0,1.0
2022-05-25,15.68,15.9,15.58,15.81,83716,13.3820542842724,13.5698126989752,13.2967095503166,13.493002438415,98091.582362115,0.0,1.0
2022-05-26,15.93,15.94,15.655,15.78,40880,13.595416119162,13.6039505925575,13.3607181007834,13.4673990182282,47899.8505299255,0.0,1.0
2022-05-27,15.99,16.06,15.82,15.89,173596,13.6466229595354,13.7063642733045,13.5015369118106,13.5612782255796,203405.63729435,0.0,1.0
2022-05-31,16.18,16.22,15.85,15.99,151986,13.8087779540515,13.8429158476338,13.5271403319973,13.6466229595354,178084.801434474,0.0,1.0
2022-06-01,16.27,16.34,16.07,16.15,151608,13.8855882146117,13.9453295283808,13.7148987467001,13.7831745338648,177641.891857656,0.0,1.0
2022-06-02,16.08,16.24,15.92,16.18,97962,13.7234332200957,13.859984794425,13.5868816457664,13.8087779540515,114783.883503243,0.0,1.0
2022-06-03,16.17,16.18,15.9379,15.94,85214,13.8002434806559,13.8087779540515,13.6021583531445,13.6039505925575,99846.8166109857,0.0,1.0
2022-06-06,16.47,16.5,16.02,16.1,170159,14.0562776825234,14.0818811027101,13.6722263797222,13.7405021668868,199378.440956987,0.0,1.0
2022-06-07,16.45,16.5,16.28,16.28,88898,14.0392087357322,14.0818811027101,13.8941226880073,13.8941226880073,104163.427407273,0.0,1.0
2022-06-08,16.11,16.38,16.06,16.3,73794,13.7490366402824,13.9794674219631,13.7063642733045,13.9111916347985,86465.7918298763,0.0,1.0
2022-06-09,16.38,16.5,15.93,16.0,100262,13.9794674219631,14.0818811027101,13.595416119162,13.655157432931,117478.83595478,0.0,1.0
2022-06-10,16.09,16.35,16.05,16.25,97550,13.7319676934913,13.9538640017764,13.6978297999089,13.8685192678206,114301.135498881,0.0,1.0
2022-06-13,16.04,16.13,15.86,15.9,104604,13.6892953265134,13.7661055870736,13.5356748053929,13.5698126989752,122566.437495898,0.0,1.0
2022-06-14,16.24,16.25,15.99,16.08,131978,13.859984794425,13.8685192678206,13.6466229595354,13.7234332200957,154641.058543017,0.0,1.0
2022-06-15,16.24,16.37,16.06,16.25,137257,13.859984794425,13.9709329485676,13.7063642733045,13.8685192678206,160826.560278523,0.0,1.0
2022-06-16,15.89,16.18,15.86,16.18,109543,13.5612782255796,13.8087779540515,13.5356748053929,13.8087779540515,128353.55495596,0.0,1.0
2022-06-17,15.94,16.12,15.93,15.96,107581,13.6039505925575,13.757571113678,13.595416119162,13.6210195393487,126054.643342954,0.0,1.0
2022-06-21,16.11,16.22,15.92,16.06,145456,13.7490366402824,13.8429158476338,13.5868816457664,13.7063642733045,170433.479909024,0.0,1.0
2022-06-22,16.14,16.25,16.09,16.25,57999,13.7746400604692,13.8685192678206,13.7319676934913,13.8685192678206,67958.4987985606,0.0,1.0
2022-06-23,16.24,16.28,16.05,16.15,157572,13.859984794425,13.8941226880073,13.6978297999089,13.7831745338648,184630.020736337,0.0,1.0
2022-06-24,16.89,17.0092,16.21,16.25,302769,14.4147255651378,14.5164564880131,13.8343813742382,13.8685192678206,354760.025564948,0.0,1.0
2022-06-27,16.41,16.89,16.37,16.89,358872,14.0050708421499,14.4147255651378,13.9709329485676,14.4147255651378,420496.946168676,0.0,1.0
2022-06-28,16.78,16.99,16.53,16.54,151204,14.3208463577864,14.5000702990936,14.1074845228969,14.1160189962924,177168.517600951,0.0,1.0
2022-06-29,16.82,16.91,16.52,16.74,101396,14.3549842513687,14.431794511929,14.0989500495013,14.2867084642041,118807.564685234,0.0,1.0
2022-06-30,17.05,17.05,16.58,16.69,125752,14.5512771394671,14.5512771394671,14.1501568898748,14.2440360972262,147345.939428553,0.0,1.0
2022-07-01,17.12,17.13,16.75,17.0,119190,14.6110184532362,14.6195529266318,14.2952429375997,14.5086047724892,139657.122912472,0.0,1.0
2022-07-05,16.87,17.0183,16.36,16.96,106559,14.3976566183466,14.5242228588031,13.962398475172,14.4744668789069,124857.147079706,0.0,1.0
2022-07-06,16.82,16.92,16.6,16.89,113317,14.3549842513687,14.4403289853246,14.1672258366659,14.4147255651378,132775.620413395,0.0,1.0
2022-07-07,16.61,16.94,16.61,16.85,123133,14.1757603100615,14.4573979321157,14.1757603100615,14.3805876715555,144277.208789172,0.0,1.0
2022-07-08,16.76,16.84,16.48,16.71,123473,14.3037774109953,14.3720531981599,14.064812155919,14.2611050440173,144675.593064616,0.0,1.0
2022-07-11,16.92,16.92,16.65,16.8,118323,14.4403289853246,14.4403289853246,14.2098982036438,14.3379153045776,138641.243010088,0.0,1.0
2022-07-12,16.62,16.87,16.62,16.79,91902,14.1842947834571,14.3976566183466,14.1842947834571,14.329380831182,107683.269652672,0.0,1.0
2022-07-13,16.54,16.84,16.5,16.84,81866,14.1160189962924,14.3720531981599,14.0818811027101,14.3720531981599,95923.9032163138,0.0,1.0
2022-07-14,16.17,16.4,15.96,16.4,115156,13.8002434806559,13.9965363687543,13.6210195393487,13.9965363687543,134930.410656168,0.0,1.0
2022-07-15,16.12,16.44,16.07,16.44,98743,13.757571113678,14.0306742623366,13.7148987467001,14.0306742623366,115698.995618309,0.0,1.0
2022-07-18,16.08,16.355,16.06,16.26,68402,13.7234332200957,13.9581312384742,13.7063642733045,13.8770537412162,80147.8859087077,0.0,1.0
2022-07-19,16.42,16.49,16.15,16.22,100380,14.0136053155455,14.0733466293145,13.7831745338648,13.8429158476338,117617.098732728,0.0,1.0
2022-07-20,16.22,16.8104,16.07,16.34,102784,13.8429158476338,14.346791156909,13.7148987467001,13.9453295283808,120433.909903813,0.0,1.0
2022-07-21,16.42,16.42,16.037,16.19,92887,14.0136053155455,14.0136053155455,13.6867349844947,13.8173124274471,108837.412333004,0.0,1.0
2022-07-22,16.06,16.4,15.9925,16.4,129580,13.7063642733045,13.9965363687543,13.6487565778843,13.9965363687543,151831.277682676,0.0,1.0
2022-07-25,16.11,16.26,16.06,16.07,153580,13.7490366402824,13.8770537412162,13.7063642733045,13.7148987467001,179952.520655235,0.0,1.0
2022-07-26,16.14,16.24,16.04,16.14,175441,13.7746400604692,13.859984794425,13.6892953265134,13.7746400604692,205567.457847864,0.0,1.0
2022-07-27,16.32,16.34,16.15,16.22,129873,13.9282605815896,13.9453295283808,13.7831745338648,13.8429158476338,152174.591190633,0.0,1.0
2022-07-28,14.65,15.98,14.55,15.7,307110,12.5030035245275,13.6380884861399,12.4176587905717,13.3991232310636,359846.455387609,0.0,1.0
2022-07-29,14.16,14.84,14.145,14.69,134121,12.2256331391711,12.8127398153459,12.2126822566084,12.6832309897191,155341.922858382,0.165,1.0
2022-08-01,14.23,14.45,13.95,14.1,232022,12.2860705911302,12.4760168687162,12.0443207832935,12.1738296089203,268733.036776104,0.0,1.0
2022-08-02,14.45,14.65,14.14,14.19,202635,12.4760168687162,12.6486953028853,12.2083652957541,12.2515349042964,234696.360289653,0.0,1.0
2022-08-03,14.43,14.61,14.305,14.6,155746,12.4587490252993,12.6141596160515,12.3508250039436,12.605525694343,180388.47844485,0.0,1.0
2022-08-04,14.36,14.47,14.3,14.38,160148,12.3983115733401,12.4932847121331,12.3465080430894,12.415579416757,185486.972673365,0.0,1.0
2022-08-05,14.47,14.49,14.26,14.37,115780,12.4932847121331,12.51055255555,12.3119723562556,12.4069454950486,134098.969054388,0.0,1.0
2022-08-08,14.6,14.715,14.48,14.48,121348,12.605525694343,12.7048157939903,12.5019186338416,12.5019186338416,140547.950395681,0.0,1.0
2022-08-09,14.73,14.91,14.61,14.61,110795,12.7177666765529,12.8731772673051,12.6141596160515,12.6141596160515,128325.231269485,0.0,1.0
2022-08-10,14.74,14.895,14.64,14.75,82285,12.7264005982614,12.8602263847424,12.6400613811769,12.7350345199699,95304.315673176,0.0,1.0
2022-08-11,14.79,14.9,14.77,14.8,86073,12.7695702068037,12.8645433455967,12.7523023633868,12.7782041285121,99691.6614563682,0.0,1.0
2022-08-12,15.1,15.22,14.8,14.87,119739,13.0372217797657,13.1408288402672,12.7782041285121,12.8386415804713,138684.370837825,0.0,1.0
2022-08-15,15.29,15.45,14.97,15.1,104462,13.2012662922264,13.3394090395616,12.9249807975558,13.0372217797657,120990.209927098,0.0,1.0
2022-08-16,15.36,15.44,15.19,15.21,68635,13.2617037441856,13.3307751178532,13.1149270751418,13.1321949185587,79494.5823203307,0.0,1.0
2022-08-17,15.53,15.56,15.2953,15.33,79088,13.4084804132293,13.4343821783546,13.2058422707319,13.2358019790602,91601.4792241615,0.0,1.0
2022-08-18,15.41,15.6,15.36,15.46,73238,13.3048733527278,13.4689178651885,13.2617037441856,13.3480429612701,84825.8792157997,0.0,1.0
2022-08-19,15.51,15.61,15.31,15.45,78650,13.3912125698124,13.4775517868969,13.2185341356433,13.3394090395616,91094.177890202,0.0,1.0
2022-08-22,15.23,15.43,15.15,15.43,63672,13.1494627619756,13.3221411961447,13.080391388308,13.3221411961447,73746.3254243481,0.0,1.0
2022-08-23,14.97,15.31,14.96,15.29,53955,12.9249807975558,13.2185341356433,12.9163468758474,13.2012662922264,62491.880077125,0.0,1.0
2022-08-24,14.95,15.01,14.85,15.0,60552,12.9077129541389,12.9595164843897,12.8213737370544,12.9508825626812,70132.6720865549,0.0,1.0
2022-08-25,15.04,15.08,14.96,15.03,57998,12.985418249515,13.0199539363488,12.9163468758474,12.9767843278066,67174.5725273485,0.0,1.0
2022-08-26,14.92,15.1,14.89,15.02,70085,12.8818111890136,13.0372217797657,12.8559094238882,12.9681504060981,81174.0045446257,0.0,1.0
2022-08-29,14.75,14.895,14.73,14.88,61350,12.7350345199699,12.8602263847424,12.7177666765529,12.8472755021798,71056.9334210284,0.0,1.0
2022-08-30,14.59,14.76,14.54,14.75,60365,12.5968917726346,12.7436684416783,12.5537221640923,12.7350345199699,69916.0845307318,0.0,1.0
2022-08-31,14.52,14.58,14.455,14.54,93174,12.5364543206754,12.5882578509261,12.4803338295705,12.5537221640923,107916.197466519,0.0,1.0
2022-09-01,14.37,14.61,14.33,14.61,107305,12.4069454950486,12.6141596160515,12.3724098082148,12.6141596160515,124283.03570894,0.0,1.0
2022-09-02,14.4,14.7899,14.32,14.47,58333,12.432847260174,12.7694838675866,12.3637758865063,12.4932847121331,67562.5769722714,0.0,1.0
2022-09-06,14.3,14.41,14.16,14.41,99622,12.3465080430894,12.4414811818824,12.2256331391711,12.4414811818824,115384.414364625,0.0,1.0
2022-09-07,14.61,14.69,14.26,14.27,76156,12.6141596160515,12.6832309897191,12.3119723562556,12.3206062779641,88205.571664415,0.0,1.0
2022-09-08,14.53,14.63,14.45,14.52,53059,12.5450882423839,12.6314274594684,12.4760168687162,12.5364543206754,61454.1129647327,0.0,1.0
2022-09-09,14.64,14.67,14.4843,14.4843,57779,12.6400613811769,12.6659631463022,12.5056312201762,12.5056312201762,66920.9218603684,0.0,1.0
2022-09-12,14.57,14.86,14.54,14.62,72141,12.5796239292177,12.8300076587628,12.5537221640923,12.6227935377599,83555.3094364535,0.0,1.0
2022-09-13,14.31,14.535,14.22,14.5,89176,12.3551419647979,12.5494052032381,12.2774366694218,12.5191864772585,103285.625016359,0.0,1.0
2022-09-14,14.49,14.57,14.3,14.3,149675,12.51055255555,12.5796239292177,12.3465080430894,12.3465080430894,173356.911325061,0.0,1.0
2022-09-15,14.25,14.48,14.22,14.46,61020,12.3033384345471,12.5019186338416,12.2774366694218,12.4846507904247,70674.7200872239,0.0,1.0
2022-09-16,14.26,14.355,14.13,14.15,101937,12.3119723562556,12.3939946124859,12.1997313740457,12.2169992174626,118065.698812378,0.0,1.0
2022-09-19,14.52,14.54,14.15,14.15,54833,12.5364543206754,12.5537221640923,12.2169992174626,12.2169992174626,63508.7991894909,0.0,1.0
2022-09-20,14.28,14.4799,14.28,14.42,75911,12.3292401996725,12.5018322946245,12.3292401996725,12.4501151035909,87921.8072196204,0.0,1.0
2022-09-21,14.13,14.42,14.11,14.34,118959,12.1997313740457,12.4501151035909,12.1824635306288,12.3810437299232,137780.957503377,0.0,1.0
2022-09-22,14.01,14.18,13.91,14.18,77343,12.0961243135442,12.242900982588,12.0097850964597,12.242900982588,89580.3814438899,0.0,1.0
2022-09-23,13.85,14.29,13.8,14.01,84963,11.957981566209,12.337874121381,11.9148119576667,12.0961243135442,98406.0347881149,0.0,1.0
2022-09-26,13.75,13.9,13.63,13.88,77041,11.8716423491244,12.0011511747513,11.768035288623,11.9838833313343,89230.598332347,0.0,1.0
2022-09-27,13.74,13.84,13.6,13.76,59586,11.863008427416,11.9493476445005,11.7421335234976,11.8802762708329,69013.8294185071,0.0,1.0
2022-09-28,13.75,13.89,13.63,13.81,56930,11.8716423491244,11.9925172530428,11.768035288623,11.9234458793752,65937.5911924886,0.0,1.0
2022-09-29,13.83,13.845,13.63,13.75,44911,11.9407137227921,11.9536646053548,11.768035288623,11.8716423491244,52016.9182864191,0.0,1.0
2022-09-30,13.49,13.92,13.47,13.77,101885,11.6471603847046,12.0184190181682,11.6298925412877,11.8889101925413,118005.471256749,0.0,1.0
2022-10-03,13.5,13.61,13.05,13.47,86888,11.6557943064131,11.7507674452061,11.2672678295326,11.6298925412877,100635.612568644,0.0,1.0
2022-10-04,13.78,13.88,13.55,13.6,46738,11.8975441142498,11.9838833313343,11.6989639149554,11.7421335234976,54132.9902890308,0.0,1.0
2022-10-05,13.59,13.7901,13.535,13.7901,42291,11.7334996017892,11.9062643751753,11.6860130323927,11.9062643751753,48982.3760604518,0.0,1.0
2022-10-06,13.45,13.56,13.35,13.56,60829,11.6126246978708,11.7075978366638,11.5262854807863,11.7075978366638,70453.4996425063,0.0,1.0
2022-10-07,13.15,13.54,13.1,13.54,34406,11.3536070466172,11.6903299932469,11.3104374380749,11.6903299932469,39849.7938269586,0.0,1.0
2022-10-10,13.33,13.39,13.15,13.15,33110,11.5090176373694,11.5608211676201,11.3536070466172,11.3536070466172,38348.737825106,0.0,1.0
2022-10-11,13.61,13.72,13.3,13.3,56521,11.7507674452061,11.8457405839991,11.483115872244,11.483115872244,65463.8783030148,0.0,1.0
2022-10-12,13.65,13.83,13.39,13.53,56540,11.7853031320399,11.9407137227921,11.5608211676201,11.6816960715384,65485.8845252642,0.0,1.0
2022-10-13,14.2,14.25,13.34,13.51,57481,12.2601688260049,12.3033384345471,11.5176515590778,11.6644282281215,66575.7716377203,0.0,1.0
2022-10-14,14.21,14.39,14.18,14.22,40165,12.2688027477133,12.4242133384655,12.242900982588,12.2774366694218,46519.9956129686,0.0,1.0
2022-10-17,14.4,14.44,14.26,14.34,39963,12.432847260174,12.4673829470078,12.3119723562556,12.3810437299232,46286.0347237907,0.0,1.0
2022-10-18,14.37,14.6,14.32,14.5,39241,12.4069454950486,12.605525694343,12.3637758865063,12.5191864772585,45449.7982783144,0.0,1.0
2022-10-19,14.36,14.445,14.24,14.36,40789,12.3983115733401,12.471699907862,12.2947045128387,12.3983115733401,47242.7262805273,0.0,1.0
2022-10-20,14.14,14.41,14.0,14.41,37258,12.2083652957541,12.4414811818824,12.0874903918358,12.4414811818824,43153.0436088133,0.0,1.0
2022-10-21,14.61,14.63,14.2,14.24,66341,12.6141596160515,12.6314274594684,12.2601688260049,12.2947045128387,76837.6205392741,0.0,1.0
2022-10-24,14.79,14.885,14.7267,14.79,60985,12.7695702068037,12.851592463034,12.7149174823892,12.7695702068037,70634.1823093957,0.0,1.0
2022-10-25,14.84,14.94,14.64,14.6983,45109,12.8127398153459,12.8990790324305,12.6400613811769,12.6903971447371,52246.2462867024,0.0,1.0
2022-10-26,14.82,14.9,14.68,14.9,46126,12.795471971929,12.8645433455967,12.6745970680107,12.8645433455967,53424.1582881561,0.0,1.0
2022-10-27,14.4,14.9,14.24,14.24,56809,12.432847260174,12.8645433455967,12.2947045128387,12.2947045128387,65797.4463034263,0.0,1.0
2022-10-28,14.72,14.82,14.48,14.63,49508,12.7091327548445,12.795471971929,12.5019186338416,12.6314274594684,57341.2658485458,0.0,1.0
2022-10-31,14.64,14.72,14.43,14.46,47360,12.7825210893663,12.8523709313847,12.5991652540681,12.625358944825,54242.069710082,0.165,1.0
2022-11-01,14.71,14.828,14.59,14.67,49788,12.8436397011324,12.9466682181096,12.7388649381049,12.8087147801232,57022.8920339012,0.0,1.0
2022-11-02,14.61,14.76,14.475,14.7,63739,12.7563273986094,12.8872958523939,12.6384557902034,12.8349084708801,73001.1672561427,0.0,1.0
2022-11-03,14.83,14.9,14.55,14.62,28752,12.94841446416,13.0095330759261,12.7039400170957,12.7650586288617,32930.0673206139,0.0,1.0
2022-11-04,15.0,15.0,14.65,14.75,53062,13.0968453784491,13.0968453784491,12.7912523196186,12.8785646221416,60772.6499779638,0.0,1.0
2022-11-07,15.51,15.63,15.1,15.13,77127,13.5421381213164,13.646912884344,13.1841576809721,13.210351371729,88334.6307121933,0.0,1.0
2022-11-08,15.46,15.61,15.39,15.5,55078,13.4984819700549,13.6294504238394,13.4373633582888,13.5334068910641,63081.6029453523,0.0,1.0
2022-11-09,15.32,15.63,15.21,15.48,71091,13.3762447465227,13.646912884344,13.2802012137474,13.5159444305595,81421.5155776906,0.0,1.0
2022-11-10,15.44,15.585,15.12,15.57,59375,13.4810195095503,13.6076223482086,13.2016201414767,13.5945255028302,68003.017082688,0.0,1.0
2022-11-11,15.28,15.48,15.22,15.41,41297,13.3413198255135,13.5159444305595,13.2889324439997,13.4548258187934,47298.0310983372,0.0,1.0
2022-11-14,15.13,15.28,15.025,15.2,103300,13.210351371729,13.3413198255135,13.1186734540799,13.2714699834951,118310.933299228,0.0,1.0
2022-11-15,15.32,15.46,15.16,15.16,56114,13.3762447465227,13.4984819700549,13.2365450624859,13.2365450624859,64268.1482202604,0.0,1.0
2022-11-16,15.33,15.52,15.26,15.36,52693,13.384975976775,13.5508693515687,13.3238573650089,13.4111696675319,60350.0291223256,0.0,1.0
2022-11-17,15.29,15.34,15.22,15.33,51864,13.3500510557658,13.3937072070273,13.2889324439997,13.384975976775,59400.5638396048,0.0,1.0
2022-11-18,15.24,15.47,15.11,15.45,53297,13.3063949045043,13.5072132003072,13.1928889112244,13.4897507398026,61041.7987613647,0.0,1.0
2022-11-21,15.35,15.38,15.22,15.22,44985,13.4024384372796,13.4286321280365,13.2889324439997,13.2889324439997,51521.9490267743,0.0,1.0
2022-11-22,15.22,15.35,15.12,15.34,45472,13.2889324439997,13.4024384372796,13.2016201414767,13.3937072070273,52079.7169310988,0.0,1.0
2022-11-23,15.16,15.27,15.11,15.27,19300,13.2365450624859,13.3325885952612,13.1928889112244,13.3325885952612,22104.5596580359,0.0,1.0
2022-11-25,15.24,15.34,15.01,15.01,9786,13.3063949045043,13.3937072070273,13.1055766087014,13.1055766087014,11208.0425291989,0.0,1.0
2022-11-28,14.95,15.25,14.92,15.2,37492,13.0531892271876,13.3151261347566,13.0269955364307,13.2714699834951,42940.1114351856,0.0,1.0
2022-11-29,14.93,15.0528,14.89,14.97,29164,13.035726766683,13.1429462741813,13.0008018456738,13.0706516876922,33401.9366770445,0.0,1.0
2022-11-30,14.87,14.94,14.63,14.94,149103,12.9833393851692,13.0444579969353,12.773789859114,13.0444579969353,170769.749155033,0.0,1.0
2022-12-01,14.78,14.93,14.75,14.93,36834,12.9047583128985,13.035726766683,12.8785646221416,13.035726766683,42186.494841663,0.0,1.0
2022-12-02,14.75,14.86,14.52,14.71,46640,12.8785646221416,12.9746081549169,12.6777463263388,12.8436397011324,53417.4436503003,0.0,1.0
2022-12-05,14.82,14.88,14.615,14.69,69500,12.9396832339077,12.9920706154215,12.7606930137356,12.8261772406278,79599.3210483677,0.0,1.0
2022-12-06,14.97,15.06,14.61,14.8,126636,13.0706516876922,13.1492327599629,12.7563273986094,12.9222207734031,145037.980147929,0.0,1.0
2022-12-07,14.43,14.9,14.43,14.9,41777,12.5991652540681,13.0095330759261,12.5991652540681,13.0095330759261,47847.7818048581,0.0,1.0
2022-12-08,14.54,14.67,14.46,14.51,25447,12.6952087868434,12.8087147801232,12.625358944825,12.6690150960865,29144.8046434216,0.0,1.0
2022-12-09,14.34,14.62,14.31,14.57,33859,12.5205841817974,12.7650586288617,12.4943904910405,12.7214024776003,38779.1857752038,0.0,1.0
2022-12-12,14.28,14.545,14.17,14.34,65117,12.4681968002836,12.6995744019695,12.3721532675083,12.5205841817974,74579.4099094465,0.0,1.0
2022-12-13,14.28,14.6,14.25,14.52,95003,12.4681968002836,12.7475961683571,12.4420031095267,12.6777463263388,108808.263274216,0.0,1.0
2022-12-14,14.09,14.34,14.0001,14.26,55766,12.3023034254899,12.5205841817974,12.2238096655217,12.450734339779,63869.5789580324,0.0,1.0
2022-12-15,13.62,14.295,13.58,14.295,53412,11.8919356036318,12.481293645662,11.8570106826226,12.481293645662,61173.5098681353,0.0,1.0
2022-12-16,13.95,14.03,13.47,13.48,143427,12.1800662019577,12.2499160439761,11.7609671498473,11.7696983800996,164268.94705042,0.0,1.0
2022-12-19,13.93,14.1,13.86,13.96,33557,12.1626037414531,12.3110346557422,12.101485129687,12.18879743221,38433.3009556844,0.0,1.0
2022-12-20,13.94,14.125,13.698,13.705,31409,12.1713349717054,12.3328627313729,11.9600391995997,11.9661510607764,35973.1665440025,0.0,1.0
2022-12-21,14.3,14.3715,13.96,14.015,34902,12.4856592607882,12.5480875570921,12.18879743221,12.2368191985976,39973.7482479153,0.0,1.0
2022-12-22,14.21,14.345,14.08,14.22,37060,12.4070781885175,12.5249497969235,12.2935721952376,12.4158094187698,42445.3357993164,0.0,1.0
2022-12-23,14.37,14.37,14.19,14.19,29927,12.5467778725543,12.5467778725543,12.3896157280129,12.3896157280129,34275.8112376185,0.0,1.0
2022-12-27,14.36,14.55,14.34,14.37,27730,12.538046642302,12.7039400170957,12.5205841817974,12.5467778725543,31759.5564413126,0.0,1.0
2022-12-28,14.43,14.48,14.31,14.31,35830,12.5991652540681,12.6428214053296,12.4943904910405,12.4943904910405,41036.5996138561,0.0,1.0
2022-12-29,14.48,14.59,14.35,14.35,27315,12.6428214053296,12.7388649381049,12.5293154120497,12.5293154120497,31284.2511429662,0.0,1.0
2022-12-30,14.2,14.48,14.16,14.4,26331,12.3983469582652,12.6428214053296,12.363422037256,12.5729715633112,30157.262194598,0.0,1.0
2023-01-03,14.38,14.52,14.16,14.23,40017,12.5555091028066,12.6777463263388,12.363422037256,12.4245406490221,45832.0292142808,0.0,1.0
2023-01-04,14.43,14.58,14.38,14.445,28562,12.5991652540681,12.7301337078526,12.5555091028066,12.6122620994465,32712.4576659491,0.0,1.0
2023-01-05,14.38,14.5277,14.285,14.35,20708,12.5555091028066,12.684469373633,12.4725624154097,12.5293154120497,23717.1617304977,0.0,1.0
2023-01-06,14.91,14.91,14.4,14.4,30876,13.0182643061784,13.0182643061784,12.5729715633112,12.5729715633112,35362.7141969698,0.0,1.0
2023-01-09,14.36,14.93,14.35,14.77,30954,12.538046642302,13.035726766683,12.5293154120497,12.8960270826462,35452.0486867793,0.0,1.0
2023-01-10,14.51,14.625,14.205,14.2664,24094,12.6690150960865,12.7694242439879,12.4027125733913,12.4563223271404,27595.1948394152,0.0,1.0
2023-01-11,14.78,14.82,14.35,14.49,41038,12.9047583128985,12.9396832339077,12.5293154120497,12.6515526355819,47001.3947796103,0.0,1.0
2023-01-12,14.94,15.06,14.7,14.7,17740,13.0444579969353,13.1492327599629,12.8349084708801,12.8349084708801,20317.8698618423,0.0,1.0
2023-01-13,15.21,15.25,14.7839,14.9251,26543,13.2802012137474,13.3151261347566,12.9081634926969,13.0314484638594,30400.0687566449,0.0,1.0
2023-01-17,15.07,15.25,15.0208,15.25,30452,13.1579639902152,13.3151261347566,13.1150063373739,13.3151261347566,34877.1010728761,0.0,1.0
2023-01-18,15.16,15.24,15.0101,15.14,21837,13.2365450624859,13.3063949045043,13.1056639210039,13.2190826019813,25010.2212047943,0.0,1.0
2023-01-19,15.15,15.3,15.1,15.19,16770,13.2278138322336,13.3587822860181,13.1841576809721,13.2627387532428,19206.9153090809,0.0,1.0
2023-01-20,15.22,15.23,14.9,15.23,31501,13.2889324439997,13.297663674252,13.0095330759261,13.297663674252,36078.5354294191,0.0,1.0
2023-01-23,15.15,15.24,15.015,15.14,24394,13.2278138322336,13.3063949045043,13.1099422238276,13.2190826019813,27938.7890309911,0.0,1.0
2023-01-24,15.19,15.33,15.04,15.2,28302,13.2627387532428,13.384975976775,13.1317702994583,13.2714699834951,32414.6760332504,0.0,1.0
2023-01-25,15.17,15.2599,14.99,15.03,27421,13.2452762927382,13.3237700527064,13.0881141481968,13.123039069206,31405.6544239897,0.0,1.0
2023-01-26,15.15,15.28,15.1,15.27,17809,13.2278138322336,13.3413198255135,13.1841576809721,13.3325885952612,20396.8965259047,0.0,1.0
2023-01-27,15.11,15.15,14.98,15.04,28657,13.1928889112244,13.2278138322336,13.0793829179445,13.1317702994583,32821.2624932816,0.0,1.0
2023-01-30,15.17,15.23,15.0,15.0,26081,13.2452762927382,13.297663674252,13.0968453784491,13.0968453784491,29870.9337016183,0.0,1.0
2023-01-31,15.18,15.25,15.03,15.03,27454,13.3980728221535,13.4598557666561,13.2656807982191,13.2656807982191,31105.3481744709,0.165,1.0
2023-02-01,15.22,15.4,15.055,15.11,58937,13.4333773618693,13.5922477905905,13.2877461355415,13.3362898776508,66775.5483848908,0.0,1.0
2023-02-02,15.29,15.3,15.04,15.3,27127,13.495160306372,13.5039864413009,13.2745069331481,13.5039864413009,30734.8575773611,0.0,1.0
2023-02-03,15.39,15.5,15.2,15.32,24588,13.5834216556615,13.68050913988,13.4157250920114,13.5216387111588,27858.1737056127,0.0,1.0
2023-02-06,15.46,15.46,15.15,15.42,21486,13.6452046001642,13.6452046001642,13.3715944173666,13.6099000604484,24343.6115275254,0.0,1.0
2023-02-07,15.35,15.42,15.2,15.24,21089,13.5481171159457,13.6099000604484,13.4157250920114,13.4510296317272,23893.8110166612,0.0,1.0
2023-02-08,15.3,15.47,15.25,15.25,24761,13.5039864413009,13.6540307350931,13.4598557666561,13.4598557666561,28054.1824924629,0.0,1.0
2023-02-09,15.26,15.325,15.09,15.3,23358,13.4686819015851,13.5260517786233,13.3186376077929,13.5039864413009,26464.5852210713,0.0,1.0
2023-02-10,15.11,15.32,15.06,15.32,21572,13.3362898776508,13.5216387111588,13.292159203006,13.5216387111588,24441.0494215665,0.0,1.0
2023-02-13,15.23,15.42,15.11,15.11,35327,13.4422034967982,13.6099000604484,13.3362898776508,13.3362898776508,40025.4474743039,0.0,1.0
2023-02-14,15.14,15.305,15.14,15.17,22284,13.3627682824376,13.5083995087654,13.3627682824376,13.3892466872245,25247.7445443255,0.0,1.0
2023-02-15,15.14,15.35,15.1,15.13,60088,13.3627682824376,13.5481171159457,13.3274637427218,13.3539421475087,68079.6299667668,0.0,1.0
2023-02-16,15.29,15.33,15.065,15.16,36837,13.495160306372,13.5304648460878,13.2965722704705,13.3804205522955,41736.2756138626,0.0,1.0
2023-02-17,15.24,15.34,15.08,15.34,65563,13.4510296317272,13.5392909810167,13.3098114728639,13.5392909810167,74282.7982211276,0.0,1.0
2023-02-21,15.15,15.225,15.09,15.16,38847,13.3715944173666,13.4377904293338,13.3186376077929,13.3804205522955,44013.6031373815,0.0,1.0
2023-02-22,15.02,15.26,15.02,15.22,41227,13.2568546632902,13.4686819015851,13.2568546632902,13.4333773618693,46710.1402050307,0.0,1.0
2023-02-23,15.13,15.19,14.95,15.14,126642,13.3539421475087,13.4068989570824,13.1950717187875,13.3627682824376,143485.229966903,0.0,1.0
2023-02-24,15.34,15.47,15.03,15.11,83654,13.5392909810167,13.6540307350931,13.2656807982191,13.3362898776508,94779.8789315655,0.0,1.0
2023-02-27,15.42,15.44,15.31,15.34,26112,13.6099000604484,13.6275523303063,13.5128125762299,13.5392909810167,29584.8638279225,0.0,1.0
2023-02-28,15.37,15.49,15.19,15.36,77902,13.5657693858036,13.6716830049511,13.4068989570824,13.5569432508746,88262.8700184904,0.0,1.0
2023-03-01,15.47,15.55,15.28,15.29,32092,13.6540307350931,13.7246398145248,13.486334171443,13.495160306372,36360.1964600833,0.0,1.0
2023-03-02,15.37,15.5,15.315,15.37,30195,13.5657693858036,13.68050913988,13.5172256436943,13.5657693858036,34210.8977973392,0.0,1.0
2023-03-03,15.4,15.445,15.2842,15.3,31406,13.5922477905905,13.6319653977708,13.4900411481132,13.5039864413009,35582.95930529,0.0,1.0
2023-03-06,15.13,15.42,14.93,15.42,117395,13.3539421475087,13.6099000604484,13.1774194489296,13.6099000604484,133008.390359948,0.0,1.0
2023-03-07,15.225,15.24,15.04,15.18,45059,13.4377904293338,13.4510296317272,13.2745069331481,13.3980728221535,51051.7914836994,0.0,1.0
2023-03-08,15.1,15.35,14.99,15.2968,35887,13.3274637427218,13.5481171159457,13.2303762585033,13.5011620781236,40659.9267843389,0.0,1.0
2023-03-09,15.02,15.15,14.98,15.15,42594,13.2568546632902,13.3715944173666,13.2215501235744,13.3715944173666,48258.9495207771,0.0,1.0
2023-03-10,14.64,15.0,14.5399,14.94,38792,12.9214615359899,13.2392023934323,12.8331119253511,13.1862455838585,43951.288205146,0.0,1.0
2023-03-13,14.43,14.69,14.28,14.51,59190,12.7361127024818,12.9655922106347,12.6037206785475,12.8067217819135,67062.1970731748,0.0,1.0
2023-03-14,14.75,14.835,14.29,14.75,72951,13.0185490202084,13.0935711671045,12.6125468134765,13.0185490202084,82653.3931185194,0.0,1.0
2023-03-15,14.42,14.64,14.04,14.5,52032,12.7272865675529,12.9214615359899,12.3918934402526,12.7978956469845,58952.1918924044,0.0,1.0
2023-03-16,14.73,14.83,14.34,14.37,49776,13.0008967503505,13.08915809964,12.6566774881212,12.6831558929081,56396.1466719773,0.0,1.0
2023-03-17,14.74,14.975,14.52,14.65,184992,13.0097228852794,13.2171370561099,12.8155479168424,12.9302876709188,209595.708075026,0.0,1.0
2023-03-20,14.94,15.04,14.79,14.79,50526,13.1862455838585,13.2745069331481,13.0538535599242,13.0538535599242,57245.8957479174,0.0,1.0
2023-03-21,14.94,15.24,14.88,15.1,74231,13.1862455838585,13.4510296317272,13.1332887742848,13.3274637427218,84103.631541457,0.0,1.0
2023-03-22,14.71,14.97,14.69,14.97,44652,12.9832444804926,13.2127239886454,12.9655922106347,13.2127239886454,50590.6609851561,0.0,1.0
2023-03-23,14.51,14.855,14.46,14.73,40356,12.8067217819135,13.1112234369624,12.7625911072687,13.0008967503505,45723.2982781725,0.0,1.0
2023-03-24,14.91,14.95,14.42,14.42,67789,13.1597671790717,13.1950717187875,12.7272865675529,12.7272865675529,76804.8534785171,0.0,1.0
2023-03-27,15.12,15.25,14.99,15.05,58751,13.3451160125797,13.4598557666561,13.2303762585033,13.283333068077,66564.8106140579,0.0,1.0
2023-03-28,15.18,15.19,15.035,15.06,48037,13.3980728221535,13.4068989570824,13.2700938656836,13.292159203006,54425.8618145646,0.0,1.0
2023-03-29,15.16,15.25,15.03,15.17,46284,13.3804205522955,13.4598557666561,13.2656807982191,13.3892466872245,52439.7149744015,0.0,1.0
2023-03-30,15.12,15.17,14.97,15.15,45531,13.3451160125797,13.3892466872245,13.2127239886454,13.3715944173666,51586.5669021578,0.0,1.0
2023-03-31,15.28,15.37,14.995,15.12,74749,13.486334171443,13.5657693858036,13.2347893259678,13.3451160125797,84690.5249032393,0.0,1.0
2023-04-03,15.33,15.37,15.01,15.27,50693,13.5304648460878,13.5657693858036,13.2480285283612,13.477508036514,57435.1065421598,0.0,1.0
2023-04-04,15.1,15.44,14.976,15.38,29952,13.3274637427218,13.6275523303063,13.2180196696028,13.5745955207326,33935.5790967347,0.0,1.0
2023-04-05,15.03,15.12,14.915,15.06,26039,13.2656807982191,13.3451160125797,13.1641802465362,13.292159203006,29502.1549178645,0.0,1.0
2023-04-06,15.09,15.1286,14.99,15.06,21468,13.3186376077929,13.3527064886186,13.2303762585033,13.292159203006,24323.2175497028,0.0,1.0
2023-04-10,15.26,15.32,15.05,15.1,29799,13.4686819015851,13.5216387111588,13.283333068077,13.3274637427218,33762.2302852429,0.0,1.0
2023-04-11,15.29,15.49,15.22,15.22,28373,13.495160306372,13.6716830049511,13.4333773618693,13.4333773618693,32146.5740421892,0.0,1.0
2023-04-12,15.24,15.38,15.13,15.38,21052,13.4510296317272,13.5745955207326,13.3539421475087,13.5745955207326,23851.8900622482,0.0,1.0
2023-04-13,15.02,15.12,14.76,15.12,32948,13.2568546632902,13.3451160125797,13.0273751551374,13.3451160125797,37330.0434054224,0.0,1.0
2023-04-14,14.64,15.09,14.52,15.09,28693,12.9214615359899,13.3186376077929,12.8155479168424,13.3186376077929,32509.1336479236,0.0,1.0
2023-04-17,14.71,14.75,14.56,14.56,19946,12.9832444804926,13.0185490202084,12.8508524565583,12.8508524565583,22598.7934249289,0.0,1.0
2023-04-18,14.79,14.826,14.74,14.75,21226,13.0538535599242,13.0856276456685,13.0097228852794,13.0185490202084,24049.0318478663,0.0,1.0
2023-04-19,14.77,14.82,14.6,14.82,19132,13.0362012900663,13.0803319647111,12.8861569962741,13.0803319647111,21676.5324278422,0.0,1.0
2023-04-20,15.06,15.12,14.76,14.78,23144,13.292159203006,13.3451160125797,13.0273751551374,13.0450274249953,26222.1234847365,0.0,1.0
2023-04-21,14.82,14.99,14.72,14.99,29386,13.0803319647111,13.2303762585033,12.9920706154215,13.2303762585033,33294.301794092,0.0,1.0
2023-04-24,14.72,15.15,14.71,14.8,16274,12.9920706154215,13.3715944173666,12.9832444804926,13.0626796948532,18438.4219491273,0.0,1.0
2023-04-25,14.82,15.13,14.65,14.65,27655,13.0803319647111,13.3539421475087,12.9302876709188,12.9302876709188,31333.0809268228,0.0,1.0
2023-04-26,14.51,14.75,14.46,14.75,30526,12.8067217819135,13.0185490202084,12.7625911072687,13.0185490202084,34585.9203895206,0.0,1.0
2023-04-27,14.8,14.8,14.4,14.59,18564,13.0626796948532,13.0626796948532,12.709634297695,12.8773308613451,21032.9891276636,0.0,1.0
2023-04-28,14.08,14.615,14.0,14.6,43698,12.5772422737607,13.0551417493616,12.5057806699325,13.0417426986439,48919.1371691713,0.17,1.0
2023-05-01,14.31,14.35,14.18,14.18,15936,12.7826943847667,12.8184251866808,12.6665692785459,12.6665692785459,17840.0697955951,0.0,1.0
2023-05-02,14.25,14.3943,14.03,14.33,32731,12.7290981818955,12.8579970498006,12.532578771368,12.8005597857237,36641.7748794947,0.0,1.0
2023-05-03,14.52,14.6955,14.03,14.36,39717,12.9702810948157,13.1270499882138,12.532578771368,12.8273578871593,44462.4781671468,0.0,1.0
2023-05-04,14.28,14.48,14.025,14.41,30276,12.7558962833311,12.9345502929016,12.5281124211288,12.8720213895519,33893.4458541315,0.0,1.0
2023-05-05,14.48,14.58,14.29,14.36,24571,12.9345502929016,13.0238772976868,12.7648289838096,12.8273578871593,27506.79938175,0.0,1.0
2023-05-08,14.3,14.49,14.1707,14.45,17061,12.7737616842882,12.9434829933801,12.6582618671009,12.907752191466,19099.4873734091,0.0,1.0
2023-05-09,14.23,14.36,14.09,14.36,31533,12.7112327809385,12.8273578871593,12.5861749742392,12.8273578871593,35300.635094409,0.0,1.0
2023-05-10,14.11,14.41,13.91,14.35,43308,12.6040403751962,12.8720213895519,12.4253863656258,12.8184251866808,48482.5390755294,0.0,1.0
2023-05-11,14.13,14.17,13.94,14.11,46591,12.6219057761533,12.6576365780674,12.4521844670613,12.6040403751962,52157.7994381634,0.0,1.0
2023-05-12,14.35,14.37,14.0453,14.11,29222,12.8184251866808,12.8362905876378,12.5462458031002,12.6040403751962,32713.5115190061,0.0,1.0
2023-05-15,14.42,14.63,14.225,14.38,31566,12.8809540900304,13.0685408000794,12.7067664306992,12.8452232881163,35337.578010025,0.0,1.0
2023-05-16,14.43,14.7,14.3,14.36,30185,12.889886790509,13.1310697034291,12.7737616842882,12.8273578871593,33791.5729656149,0.0,1.0
2023-05-17,14.69,14.8,14.33,14.415,29765,13.1221370029506,13.2203967082143,12.8005597857237,12.8764877397912,33321.390403231,0.0,1.0
2023-05-18,14.82,14.82,14.42,14.64,35740,13.2382621091714,13.2382621091714,12.8809540900304,13.077473500558,40010.2970942877,0.0,1.0
2023-05-19,14.46,14.95,14.45,14.89,50311,12.9166848919445,13.3543872153922,12.907752191466,13.300791012521,56322.2735621354,0.0,1.0
2023-05-22,14.84,14.87,14.47,14.47,35633,13.2561275101284,13.282925611564,12.9256175924231,12.9256175924231,39890.5124891091,0.0,1.0
2023-05-23,14.82,14.99,14.7001,14.84,36998,13.2382621091714,13.3901180173063,13.1311590304339,13.2561275101284,41418.6058168567,0.0,1.0
2023-05-24,14.85,14.93,14.65,14.8,46379,13.2650602106069,13.3365218144351,13.0864062010365,13.2203967082143,51920.4691923889,0.0,1.0
2023-05-25,14.64,14.86,14.5301,14.81,25366,13.077473500558,13.2739929110855,12.979303122299,13.2293294086928,28396.7878034052,0.0,1.0
2023-05-26,14.63,14.7164,14.52,14.69,12472,13.0685408000794,13.1457193322139,12.9702810948157,13.1221370029506,13962.1831382193,0.0,1.0
2023-05-30,14.69,14.81,14.46,14.64,22264,13.1221370029506,13.2293294086928,12.9166848919445,13.077473500558,24924.1537355126,0.0,1.0
2023-05-31,14.38,14.8321,14.27,14.8321,70819,12.8452232881163,13.2490706767504,12.7469635828526,13.2490706767504,79280.616393967,0.0,1.0
2023-06-01,14.58,14.645,14.26,14.47,27272,13.0238772976868,13.0819398507972,12.7380308823741,12.9256175924231,30530.5210507952,0.0,1.0
2023-06-02,14.95,14.98,14.41,14.71,44907,13.3543872153922,13.3811853168277,12.8720213895519,13.1400024039076,50272.5912594622,0.0,1.0
2023-06-05,14.67,14.9386,14.46,14.88,20967,13.1042716019935,13.3442039368467,12.9166848919445,13.2918583120425,23472.1852035796,0.0,1.0
2023-06-06,15.13,15.25,14.72,14.72,32992,13.5151758240056,13.6223682297479,13.1489351043861,13.1489351043861,36933.9597575474,0.0,1.0
2023-06-07,15.58,15.65,15.08,15.19,53149,13.9171473455391,13.9796762488888,13.470512321613,13.5687720268767,59499.364305101,0.0,1.0
2023-06-08,15.74,15.755,15.27,15.58,23062,14.0600705531955,14.0734696039133,13.6402336307049,13.9171473455391,25817.5006040421,0.0,1.0
2023-06-09,15.59,15.73,15.32,15.34,45139,13.9260800460177,14.051137852717,13.6848971330975,13.7027625340546,50532.3111510647,0.0,1.0
2023-06-12,15.35,15.57,15.31,15.55,42398,13.7116952345331,13.9082146450606,13.675964432619,13.8903492441036,47463.8101903642,0.0,1.0
2023-06-13,15.58,15.69,15.39,15.42,38313,13.9171473455391,14.0154070508029,13.7474260364472,13.7742241378828,42890.7250300351,0.0,1.0
2023-06-14,15.43,15.715,15.31,15.64,61249,13.7831568383613,14.0377388019992,13.675964432619,13.9707435484103,68567.1708653619,0.0,1.0
2023-06-15,15.34,15.5,15.08,15.43,29772,13.7027625340546,13.8456857417109,13.470512321613,13.7831568383613,33329.2267792707,0.0,1.0
2023-06-16,15.28,15.55,15.0801,15.45,72714,13.6491663311834,13.8903492441036,13.4706016486178,13.8010222393183,81402.0353361515,0.0,1.0
2023-06-20,15.15,15.43,15.07,15.38,33838,13.5330412249626,13.7831568383613,13.4615796211344,13.7384933359687,37881.0417760637,0.0,1.0
2023-06-21,14.93,15.16,14.81,15.15,33761,13.3365218144351,13.5419739254412,13.2293294086928,13.5330412249626,37794.8416396266,0.0,1.0
2023-06-22,14.79,15.0,14.41,15.0,35801,13.2114640077358,13.3990507177848,12.8720213895519,13.3990507177848,40078.5855140626,0.0,1.0
2023-06-23,14.63,14.84,14.5,14.66,125304,13.0685408000794,13.2561275101284,12.9524156938586,13.095338901515,140275.609040365,0.0,1.0
2023-06-26,14.68,14.8,14.4951,14.58,25189,13.113204302472,13.2203967082143,12.9480386706242,13.0238772976868,28198.6394378293,0.0,1.0
2023-06-27,14.49,14.675,14.3876,14.3876,24811,12.9434829933801,13.1087379522328,12.85201214048,12.85201214048,27775.4751316837,0.0,1.0
2023-06-28,14.29,14.5,14.13,14.5,22622,12.7648289838096,12.9524156938586,12.6219057761533,12.9524156938586,25324.9283958305,0.0,1.0
2023-06-29,14.51,14.66,14.4,14.4,25266,12.9613483943372,13.095338901515,12.8630886890734,12.8630886890734,28284.8395742662,0.0,1.0
2023-06-30,14.43,14.56,14.35,14.56,30687,12.889886790509,13.0060118967298,12.8184251866808,13.0060118967298,34353.5530758928,0.0,1.0
2023-07-03,14.51,14.72,14.3,14.43,15021,12.9613483943372,13.1489351043861,12.7737616842882,12.889886790509,16815.743498973,0.0,1.0
2023-07-05,14.47,14.585,14.375,14.5,26540,12.9256175924231,13.0283436479261,12.8407569378771,12.9524156938586,29711.0600134974,0.0,1.0
2023-07-06,14.38,14.56,14.31,14.35,16335,12.8452232881163,13.0060118967298,12.7826943847667,12.8184251866808,18286.7432298599,0.0,1.0
2023-07-07,14.46,14.59,14.35,14.35,57470,12.9166848919445,13.0328099981653,12.8184251866808,12.8184251866808,64336.6472861983,0.0,1.0
2023-07-10,14.36,14.61,14.33,14.4,24190,12.8273578871593,13.0506753991224,12.8005597857237,12.8630886890734,27080.2766287304,0.0,1.0
2023-07-11,14.26,14.52,14.22,14.31,23384,12.7380308823741,12.9702810948157,12.70230008046,12.7826943847667,26177.9739018697,0.0,1.0
2023-07-12,14.36,14.53,14.295,14.34,18177,12.8273578871593,12.9792137952942,12.7692953340489,12.8094924862023,20348.8296106007,0.0,1.0
2023-07-13,14.31,14.48,14.14,14.3,24323,12.7826943847667,12.9345502929016,12.6308384766318,12.7737616842882,27229.1677734852,0.0,1.0
2023-07-14,14.21,14.2788,14.03,14.24,36279,12.6933673799815,12.7548243592737,12.532578771368,12.720165481417,40613.698049347,0.0,1.0
2023-07-17,14.35,14.59,14.13,14.13,26091,12.8184251866808,13.0328099981653,12.6219057761533,12.6219057761533,29208.4124646632,0.0,1.0
2023-07-18,14.39,14.47,14.23,14.365,14166,12.8541559885949,12.9256175924231,12.7112327809385,12.8318242373986,15858.5861398344,0.0,1.0
2023-07-19,14.54,14.58,14.16,14.42,29210,12.9881464957727,13.0238772976868,12.6487038775888,12.8809540900304,32700.0777315095,0.0,1.0
2023-07-20,14.67,14.79,14.4518,14.57,17409,13.1042716019935,13.2114640077358,12.9093600775521,13.0149445972083,19489.067210813,0.0,1.0
2023-07-21,14.53,14.85,14.5,14.85,38229,12.9792137952942,13.2650602106069,12.9524156938586,13.2650602106069,42796.6885175582,0.0,1.0
2023-07-24,14.93,15.01,14.52,14.52,17072,13.3365218144351,13.4079834182633,12.9702810948157,12.9702810948157,19111.8016786145,0.0,1.0
2023-07-25,14.96,15.045,14.7723,14.93,20402,13.3633199158707,13.4392478699381,13.1956531278888,13.3365218144351,22839.677708944,0.0,1.0
2023-07-26,15.02,15.02,14.615,14.85,22427,13.4169161187418,13.4169161187418,13.0551417493616,13.2650602106069,25106.6293490094,0.0,1.0
2023-07-27,15.06,15.09,14.83,14.9,30855,13.4526469206559,13.4794450220915,13.2471948096499,13.3097237129996,34541.6261008465,0.0,1.0
2023-07-28,14.89,15.19,14.675,15.13,22614,13.300791012521,13.5687720268767,13.1087379522328,13.5151758240056,25315.9725374994,0.0,1.0
2023-07-31,14.57,14.9,14.47,14.78,18021,13.1668005053432,13.4650190480174,13.0764312499874,13.3565759415904,19941.5165357331,0.17,1.0
2023-08-01,14.64,14.7,14.3654,14.49,30941,13.2300589840923,13.2842805373057,12.9819050088852,13.0945051010585,34238.4142462747,0.0,1.0
2023-08-02,14.87,15.035,14.61,14.61,38423,13.4379082714106,13.5870175427478,13.2029482074855,13.2029482074855,42517.7786944385,0.0,1.0
2023-08-03,14.99,15.03,14.68,14.74,27829,13.5463513778376,13.58249907998,13.2662066862346,13.3204282394481,30794.7652002063,0.0,1.0
2023-08-04,14.83,15.0,14.77,15.0,23285,13.4017605692683,13.5553883033732,13.3475390160548,13.5553883033732,25766.5064388517,0.0,1.0
2023-08-07,14.94,15.04,14.84,14.84,27309,13.5011667501597,13.5915360055155,13.4107974948039,13.4107974948039,30219.3482644879,0.0,1.0
2023-08-08,14.87,14.96,14.69,14.82,26421,13.4379082714106,13.5192406012309,13.2752436117702,13.3927236437327,29236.7131896457,0.0,1.0
2023-08-09,14.76,14.91,14.72,14.78,40034,13.3385020905192,13.474055973553,13.3023543883769,13.3565759415904,44300.4646241353,0.0,1.0
2023-08-10,14.65,14.78,14.61,14.77,25912,13.2390959096278,13.3565759415904,13.2029482074855,13.3475390160548,28673.4685352598,0.0,1.0
2023-08-11,14.69,14.91,14.6,14.6,71053,13.2752436117702,13.474055973553,13.1939112819499,13.1939112819499,78625.1914107675,0.0,1.0
2023-08-14,14.69,14.92,14.63,14.72,28237,13.2752436117702,13.4830928990886,13.2210220585567,13.3023543883769,31246.246180539,0.0,1.0
2023-08-15,14.86,15.19,14.6,14.72,48062,13.4288713458751,13.7270898885493,13.1939112819499,13.3023543883769,53184.0168548028,0.0,1.0
2023-08-16,14.7,15.0,14.68,14.86,23673,13.2842805373057,13.5553883033732,13.2662066862346,13.4288713458751,26195.8559985801,0.0,1.0
2023-08-17,14.87,15.015,14.8,14.8,29982,13.4379082714106,13.5689436916766,13.3746497926616,13.3746497926616,33177.2126282865,0.0,1.0
2023-08-18,14.8,15.07,14.73,14.82,33543,13.3746497926616,13.6186467821223,13.3113913139125,13.3927236437327,37117.7120669271,0.0,1.0
2023-08-21,14.7,14.84,14.65,14.65,22333,13.2842805373057,13.4107974948039,13.2390959096278,13.2390959096278,24713.050818075,0.0,1.0
2023-08-22,14.35,14.72,14.34,14.7,40750,12.9679881435604,13.3023543883769,12.9589512180248,13.2842805373057,45092.7694817781,0.0,1.0
2023-08-23,14.51,14.59,14.29,14.29,23726,13.1125789521297,13.1848743564143,12.9137665903469,12.9137665903469,26254.504263182,0.0,1.0
2023-08-24,14.64,14.69,14.41,14.43,31295,13.2300589840923,13.2752436117702,13.0222096967739,13.040283547845,34630.1403909753,0.0,1.0
2023-08-25,14.64,14.72,14.6,14.65,14707,13.2300589840923,13.3023543883769,13.1939112819499,13.2390959096278,16274.3401415585,0.0,1.0
2023-08-28,14.64,14.78,14.61,14.69,20854,13.2300589840923,13.3565759415904,13.2029482074855,13.2752436117702,23076.4322643681,0.0,1.0
2023-08-29,14.57,14.62,14.53,14.58,30714,13.1668005053432,13.2119851330211,13.1306528032009,13.1758374308788,33987.222622413,0.0,1.0
2023-08-30,14.58,14.62,14.5,14.51,27586,13.1758374308788,13.2119851330211,13.1035420265941,13.1125789521297,30525.8684398608,0.0,1.0
2023-08-31,14.61,14.7,14.565,14.58,29687,13.2029482074855,13.2842805373057,13.1622820425754,13.1758374308788,32850.7741743693,0.0,1.0
2023-09-01,14.75,14.8,14.7,14.7,34189,13.3294651649837,13.3746497926616,13.2842805373057,13.2842805373057,37832.5569524542,0.0,1.0
2023-09-05,14.54,14.71,14.54,14.69,23733,13.1396897287364,13.2933174628413,13.1396897287364,13.2752436117702,26262.2502603937,0.0,1.0
2023-09-06,14.58,14.64,14.5,14.57,23023,13.1758374308788,13.2300589840923,13.1035420265941,13.1668005053432,25476.5848289319,0.0,1.0
2023-09-07,14.51,14.6309,14.4,14.61,62035,13.1125789521297,13.2218353818549,13.0131727712383,13.2029482074855,68646.1338601743,0.0,1.0
2023-09-08,14.43,14.56,14.37,14.39,14498,13.040283547845,13.1577635798076,12.9860619946315,13.0041358457027,16043.066796241,0.0,1.0
2023-09-11,14.28,14.6,14.25,14.6,23877,12.9047296648113,13.1939112819499,12.8776188882046,13.1939112819499,26421.5964887464,0.0,1.0
2023-09-12,14.44,14.52,14.25,14.26,28108,13.0493204733806,13.1216158776653,12.8776188882046,12.8866558137401,31103.4985176398,0.0,1.0
2023-09-13,14.48,14.51,14.4,14.4,15807,13.0854681755229,13.1125789521297,13.0131727712383,13.0131727712383,17491.5682748091,0.0,1.0
2023-09-14,14.6,14.6,14.51,14.51,20074,13.1939112819499,13.1939112819499,13.1125789521297,13.1125789521297,22213.3068607906,0.0,1.0
2023-09-15,14.86,14.89,14.46,14.61,188104,13.4288713458751,13.4559821224818,13.0673943244518,13.2029482074855,208150.437069948,0.0,1.0
2023-09-18,15.09,15.19,14.74,14.74,41221,13.6367206331935,13.7270898885493,13.3204282394481,13.3204282394481,45613.9644370152,0.0,1.0
2023-09-19,15.06,15.25,15.04,15.1,28582,13.6096098565867,13.7813114417628,13.5915360055155,13.645757558729,31628.0131859677,0.0,1.0
2023-09-20,15.0,15.12,14.96,15.04,21193,13.5553883033732,13.6638314098002,13.5192406012309,13.5915360055155,23451.5598436153,0.0,1.0
2023-09-21,15.06,15.09,14.95,14.99,23262,13.6096098565867,13.6367206331935,13.5102036756953,13.5463513778376,25741.0553051564,0.0,1.0
2023-09-22,14.96,15.12,14.96,15.06,15735,13.5192406012309,13.6638314098002,13.5192406012309,13.6096098565867,17411.8951606326,0.0,1.0
2023-09-25,14.9,15.05,14.771,15.02,26759,13.4650190480174,13.6005729310511,13.3484427086084,13.5734621544444,29610.7341978626,0.0,1.0
2023-09-26,14.59,14.84,14.53,14.82,17884,13.1848743564143,13.4107974948039,13.1306528032009,13.3927236437327,19789.916304592,0.0,1.0
2023-09-27,14.44,14.58,14.33,14.58,23176,13.0493204733806,13.1758374308788,12.9499142924892,13.1758374308788,25645.8901965568,0.0,1.0
2023-09-28,14.37,14.5,14.33,14.5,17321,12.9860619946315,13.1035420265941,12.9499142924892,13.1035420265941,19166.9168145738,0.0,1.0
2023-09-29,14.255,14.495,14.16,14.495,33110,12.8821373509723,13.0990235638263,12.7962865583843,13.0990235638263,36638.5668108388,0.0,1.0
2023-10-02,14.07,14.18,13.92,14.18,28397,12.7149542285641,12.8143604094555,12.5794003455303,12.8143604094555,31423.2975453755,0.0,1.0
2023-10-03,13.93,14.17,13.82,14.12,26429,12.5884372710659,12.8053234839199,12.4890310901745,12.760138856242,29245.5657578875,0.0,1.0
2023-10-04,14.17,14.36,13.95,13.95,31978,12.8053234839199,12.977025069096,12.6065111221371,12.6065111221371,35385.9284046209,0.0,1.0
2023-10-05,14.35,14.4,14.16,14.17,42611,12.9679881435604,13.0131727712383,12.7962865583843,12.8053234839199,47152.0981690318,0.0,1.0
2023-10-06,14.4,14.52,14.3,14.3652,13914,13.0131727712383,13.1216158776653,12.9228035158825,12.9817242703745,15396.829314588,0.0,1.0
2023-10-09,14.46,14.64,14.3885,14.53,31373,13.0673943244518,13.2300589840923,13.0027803068724,13.1306528032009,34716.4529313331,0.0,1.0
2023-10-10,14.34,14.52,14.32,14.52,20726,12.9589512180248,13.1216158776653,12.9408773669536,13.1216158776653,22934.791172499,0.0,1.0
2023-10-11,14.15,14.47,14.09,14.47,20024,12.7872496328487,13.0764312499874,12.7330280796352,13.0764312499874,22157.9783092792,0.0,1.0
2023-10-12,14.14,14.17,13.9034,14.03,26569,12.7782127073132,12.8053234839199,12.5643990491413,12.6788065264217,29400.4857021192,0.0,1.0
2023-10-13,14.12,14.27,13.96,14.14,21089,12.760138856242,12.8956927392757,12.6155480476727,12.7782127073132,23336.4764564716,0.0,1.0
2023-10-16,14.34,14.48,14.09,14.1,58553,12.9589512180248,13.0854681755229,12.7330280796352,12.7420650051708,64793.0535329216,0.0,1.0
2023-10-17,14.8,14.9,14.49,14.5,37310,13.3746497926616,13.4650190480174,13.0945051010585,13.1035420265941,41286.1651377948,0.0,1.0
2023-10-18,14.35,14.785,14.3,14.785,23574,12.9679881435604,13.3610944043582,12.9228035158825,13.3610944043582,26086.3054665874,0.0,1.0
2023-10-19,14.21,14.46,14.09,14.41,15375,12.8414711860622,13.0673943244518,12.7330280796352,13.0222096967739,17013.5295897507,0.0,1.0
2023-10-20,14.14,14.35,13.91,14.25,35162,12.7782127073132,12.9679881435604,12.5703634199948,12.8776188882046,38909.2505648657,0.0,1.0
2023-10-23,14.03,14.26,13.9,14.2,22410,12.6788065264217,12.8866558137401,12.5613264944592,12.8324342605266,24798.2567874025,0.0,1.0
2023-10-24,14.12,14.255,13.9258,14.09,26165,12.760138856242,12.8821373509723,12.584641762341,12.7330280796352,28953.4310059073,0.0,1.0
2023-10-25,14.23,14.36,14.04,14.1,18417,12.8595450371334,12.977025069096,12.6878434519573,12.7420650051708,20379.7186637032,0.0,1.0
2023-10-26,14.47,14.92,14.175,14.92,22017,13.0764312499874,13.4830928990886,12.8098419466877,13.4830928990886,24363.3743725229,0.0,1.0
2023-10-27,14.12,14.68,14.0,14.68,17221,12.760138856242,13.2662066862346,12.651695749815,13.2662066862346,19056.2597115509,0.0,1.0
2023-10-30,14.28,14.34,14.0201,14.25,21986,12.9047296648113,12.9589512180248,12.6698599701415,12.8776188882046,24329.0706705859,0.0,1.0
2023-10-31,14.12,14.22,13.97,14.22,18661,12.9137665903469,13.0052238608168,12.7765806846421,13.0052238608168,20404.0640007357,0.17,1.0
2023-11-01,14.16,14.3,14.01,14.15,16164,12.9503494985348,13.0783896771927,12.81316359283,12.9412037714878,17673.827260484,0.0,1.0
2023-11-02,14.43,14.48,14.0822,14.28,20362,13.1972841288035,13.2430127640384,12.8791957421093,13.0600982230987,22263.9489407309,0.0,1.0
2023-11-03,14.57,14.64,14.35,14.64,29159,13.3253243074613,13.3893443967903,13.1241183124276,13.3893443967903,31882.6484217059,0.0,1.0
2023-11-06,14.5,14.65,14.45,14.59,14844,13.2613042181324,13.3984901238372,13.2155755828975,13.3436157615553,16230.5303052849,0.0,1.0
2023-11-07,14.37,14.48,14.27,14.48,19969,13.1424097665216,13.2430127640384,13.0509524960517,13.2430127640384,21834.2400745239,0.0,1.0
2023-11-08,14.46,14.46,14.1054,14.3,20728,13.2247213099445,13.2247213099445,12.9004138288583,13.0783896771927,22664.1358237634,0.0,1.0
2023-11-09,14.32,14.48,14.21,14.48,21142,13.0966811312866,13.2430127640384,12.9960781337698,13.2430127640384,23116.8062324396,0.0,1.0
2023-11-10,14.42,14.495,14.12,14.14,19499,13.1881384017565,13.2567313546089,12.9137665903469,12.9320580444409,21320.3388859303,0.0,1.0
2023-11-13,14.38,14.5475,14.285,14.46,17113,13.1515554935686,13.3047464216056,13.0646710866222,13.2247213099445,18711.4702987294,0.0,1.0
2023-11-14,14.68,14.68,14.28,14.5,42165,13.4259273049782,13.4259273049782,13.0600982230987,13.2613042181324,46103.4970575543,0.0,1.0
2023-11-15,14.31,14.67,14.25,14.62,86661,13.0875354042397,13.4167815779312,13.0326610419577,13.3710529426963,94755.7253291758,0.0,1.0
2023-11-16,14.28,14.48,14.18,14.26,18457,13.0600982230987,13.2430127640384,12.9686409526288,13.0418067690047,20181.0090167503,0.0,1.0
2023-11-17,14.14,14.41,14.05,14.34,39781,12.9320580444409,13.1789926747095,12.849746501018,13.1149725853806,43496.8152839217,0.0,1.0
2023-11-20,14.17,14.36,14.0318,14.36,21785,12.9594952255818,13.1332640394746,12.8331012777924,13.1332640394746,23819.866794707,0.0,1.0
2023-11-21,14.1,14.34,14.06,14.2,22835,12.8954751362529,13.1149725853806,12.858892228065,12.9869324067228,24967.9439181608,0.0,1.0
2023-11-22,14.21,14.29,14.05,14.06,25584,12.9960781337698,13.0692439501457,12.849746501018,12.858892228065,27973.7191680414,0.0,1.0
2023-11-24,14.41,14.47,14.05,14.15,17559,13.1789926747095,13.2338670369915,12.849746501018,12.9412037714878,19199.1297245013,0.0,1.0
2023-11-27,14.41,14.49,14.25,14.35,28173,13.1789926747095,13.2521584910854,13.0326610419577,13.1241183124276,30804.5493324435,0.0,1.0
2023-11-28,14.2,14.325,14.13,14.3,29186,12.9869324067228,13.1012539948101,12.9229123173939,13.0783896771927,31912.1704048803,0.0,1.0
2023-11-29,14.18,14.31,14.12,14.31,21730,12.9686409526288,13.0875354042397,12.9137665903469,13.0875354042397,23759.7294215737,0.0,1.0
2023-11-30,14.23,14.29,14.12,14.14,41011,13.0143695878637,13.0692439501457,12.9137665903469,12.9320580444409,44841.7056285394,0.0,1.0
2023-12-01,14.24,14.4,14.06,14.25,61763,13.0235153149107,13.1698469476625,12.858892228065,13.0326610419577,67532.0832151247,0.0,1.0
2023-12-04,14.46,14.5,14.14,14.14,38636,13.2247213099445,13.2613042181324,12.9320580444409,12.9320580444409,42244.864515965,0.0,1.0
2023-12-05,14.29,14.48,14.2,14.41,41314,13.0692439501457,13.2430127640384,12.9869324067228,13.1789926747095,45173.0078841644,0.0,1.0
2023-12-06,14.29,14.385,14.22,14.22,32354,13.0692439501457,13.1561283570921,13.0052238608168,13.0052238608168,35376.0830973582,0.0,1.0
2023-12-07,14.43,14.43,14.255,14.29,29846,13.1972841288035,13.1972841288035,13.0372339054812,13.0692439501457,32633.8188824799,0.0,1.0
2023-12-08,14.46,14.5,14.3,14.31,30639,13.2247213099445,13.2613042181324,13.0783896771927,13.0875354042397,33500.8904623835,0.0,1.0
2023-12-11,14.48,14.53,14.35,14.45,33463,13.2430127640384,13.2887413992734,13.1241183124276,13.2155755828975,36588.6712210825,0.0,1.0
2023-12-12,14.53,14.55,14.28,14.52,23521,13.2887413992734,13.3070328533674,13.0600982230987,13.2795956722264,25718.0209721507,0.0,1.0
2023-12-13,14.76,14.89,14.41,14.48,106132,13.4990931213541,13.6179875729649,13.1789926747095,13.2430127640384,116045.448825148,0.0,1.0
2023-12-14,14.41,14.73,14.38,14.54,74904,13.1789926747095,13.4716559402131,13.1515554935686,13.2978871263204,81900.5417668458,0.0,1.0
2023-12-15,14.02,14.51,13.91,14.5,259102,12.822309319877,13.2704499451794,12.7217063223601,13.2613042181324,283303.884610611,0.0,1.0
2023-12-18,14.11,14.2743,14.0,14.08,62810,12.9046208632999,13.0548851586819,12.804017865783,12.8771836821589,68676.8801182256,0.0,1.0
2023-12-19,14.11,14.2573,13.9305,14.18,50151,12.9046208632999,13.039337422702,12.7404550628065,12.9686409526288,54835.443636509,0.0,1.0
2023-12-20,13.87,14.15,13.85,14.12,65165,12.6851234141722,12.9412037714878,12.6668319600782,12.9137665903469,71251.8530951149,0.0,1.0
2023-12-21,13.9,14.01,13.84,13.91,50104,12.7125605953131,12.81316359283,12.6576862330312,12.7217063223601,54784.0535176499,0.0,1.0
2023-12-22,14.13,14.43,13.83,13.83,47146,12.9229123173939,13.1972841288035,12.6485405059842,12.6485405059842,51549.7562498624,0.0,1.0
2023-12-26,14.12,14.14,13.99,14.08,29328,12.9137665903469,12.9320580444409,12.794872138736,12.8771836821589,32067.4341682426,0.0,1.0
2023-12-27,14.06,14.26,14.03,14.09,42399,12.858892228065,13.0418067690047,12.831455046924,12.8863294092059,46359.3542450667,0.0,1.0
2023-12-28,14.02,14.12,13.93,14.115,37378,12.822309319877,12.9137665903469,12.7399977764541,12.9091937268234,40869.3587813889,0.0,1.0
2023-12-29,13.99,14.1,13.91,14.07,44752,12.794872138736,12.8954751362529,12.7217063223601,12.8680379551119,48932.1404083879,0.0,1.0
2024-01-02,14.17,14.245,13.99,13.99,64724,12.9594952255818,13.0280881784342,12.794872138736,12.794872138736,70769.6607032645,0.0,1.0
2024-01-03,14.05,14.28,14.02,14.08,44213,12.849746501018,13.0600982230987,12.822309319877,12.8771836821589,48342.7941516813,0.0,1.0
2024-01-04,14.0,14.19,13.99,14.14,34256,12.804017865783,12.9777866796758,12.794872138736,12.9320580444409,37455.7428009862,0.0,1.0
2024-01-05,13.96,14.095,13.9,13.97,73680,12.7674349575951,12.8909022727294,12.7125605953131,12.7765806846421,80562.2118629335,0.0,1.0
2024-01-08,13.97,14.0227,13.89,14.02,26803,12.7765806846421,12.8247786661797,12.7034148682662,12.822309319877,29306.5820380321,0.0,1.0
2024-01-09,13.84,13.9,13.74,13.89,42910,12.6576862330312,12.7125605953131,12.5662289625613,12.7034148682662,46918.0851118145,0.0,1.0
2024-01-10,13.75,13.82,13.69,13.81,34848,12.5753746896083,12.6393947789372,12.5205003273264,12.6302490518903,38103.0396172573,0.0,1.0
2024-01-11,13.74,13.82,13.58,13.67,62048,12.5662289625613,12.6393947789372,12.4198973298095,12.5022088732324,67843.7041486336,0.0,1.0
2024-01-12,13.96,13.97,13.79,13.82,42523,12.7674349575951,12.7765806846421,12.6119575977963,12.6393947789372,46494.9366863127,0.0,1.0
2024-01-16,13.92,14.11,13.87,13.9,70413,12.7308520494071,12.9046208632999,12.6851234141722,12.7125605953131,76990.051898816,0.0,1.0
2024-01-17,14.08,14.1,13.87,13.88,57485,12.8771836821589,12.8954751362529,12.6851234141722,12.6942691412192,62854.4889921383,0.0,1.0
2024-01-18,14.13,14.14,13.98,14.08,29745,12.9229123173939,12.9320580444409,12.7857264116891,12.8771836821589,32523.3847972714,0.0,1.0
2024-01-19,14.2,14.26,14.11,14.23,34789,12.9869324067228,13.0418067690047,12.9046208632999,13.0143695878637,38038.5286169869,0.0,1.0
2024-01-22,14.54,14.54,14.18,14.18,47709,13.2978871263204,13.2978871263204,12.9686409526288,12.9686409526288,52165.3442693905,0.0,1.0
2024-01-23,14.34,14.6,14.34,14.6,58993,13.1149725853806,13.3527614886023,13.1149725853806,13.3527614886023,64503.3464227748,0.0,1.0
2024-01-24,14.67,14.7,14.4,14.51,51798,13.4167815779312,13.4442187590722,13.1698469476625,13.2704499451794,56636.2846101553,0.0,1.0
2024-01-25,14.92,14.92,14.645,14.72,99075,13.6454247541059,13.6454247541059,13.3939172603137,13.4625102131662,108329.277148754,0.0,1.0
2024-01-26,14.91,14.99,14.83,14.99,31193,13.6362790270589,13.7094448434348,13.563113210683,13.7094448434348,34106.6378208536,0.0,1.0
2024-01-29,15.16,15.2,14.85,14.9,73627,13.8649222032336,13.9015051114216,13.581404664777,13.6271333000119,80504.261303369,0.0,1.0
2024-01-30,15.25,15.295,15.12,15.19,42696,13.9472337466565,13.988389518368,13.8283392950457,13.8923593843746,46684.0960599867,0.0,1.0
2024-01-31,15.01,15.13,14.27,15.02,62790,13.8832136573276,13.9942053721097,13.1987647495046,13.8924629668928,67886.1482119853,0.17,1.0
2024-02-01,14.85,14.97,14.69,14.97,40533,13.7352247042848,13.8462164190669,13.587235751242,13.8462164190669,43822.7304582959,0.0,1.0
2024-02-02,14.7,14.82,14.23,14.68,50568,13.5964850608072,13.7074767755893,13.1617675112439,13.5779864416768,54672.1889279132,0.0,1.0
2024-02-05,14.47,14.6,14.445,14.54,31487,13.3837509408081,13.5039919651554,13.3606276668952,13.4484961077644,34042.5409898199,0.0,1.0
2024-02-06,14.48,14.52,14.37,14.45,23488,13.3930002503733,13.429997488634,13.2912578451564,13.3652523216778,25394.3279057671,0.0,1.0
2024-02-07,14.27,14.48,14.27,14.48,25466,13.1987647495046,13.3930002503733,13.1987647495046,13.3930002503733,27532.8659080494,0.0,1.0
2024-02-08,14.35,14.35,14.255,14.32,20530,13.272759226026,13.272759226026,13.1848907851569,13.2450112973305,22196.2513583702,0.0,1.0
2024-02-09,14.49,14.54,14.261,14.31,38275,13.4022495599385,13.4484961077644,13.190440370896,13.2357619877654,41381.4671574094,0.0,1.0
2024-02-12,14.83,14.96,14.47,14.47,65766,13.7167260851544,13.8369671095017,13.3837509408081,13.3837509408081,71103.6856714356,0.0,1.0
2024-02-13,14.33,14.77,14.26,14.64,55210,13.2542606068957,13.6612302277634,13.1895154399395,13.5409892034161,59690.9419140581,0.0,1.0
2024-02-14,14.42,14.48,14.24,14.46,55023,13.3375043929823,13.3930002503733,13.1710168208091,13.374501631243,59488.7646610617,0.0,1.0
2024-02-15,15.01,15.08,14.52,14.52,73600,13.8832136573276,13.9479588242838,13.429997488634,13.429997488634,79573.5070616677,0.0,1.0
2024-02-16,14.79,15.015,14.78,15.0,24505,13.6797288468937,13.8878383121102,13.6704795373286,13.8739643477624,26493.8694367687,0.0,1.0
2024-02-20,14.72,14.97,14.66,14.66,33350,13.6149836799375,13.8462164190669,13.5594878225465,13.5594878225465,36056.7453873183,0.0,1.0
2024-02-21,14.46,14.69,14.42,14.63,32177,13.374501631243,13.587235751242,13.3375043929823,13.5317398938509,34788.5426185228,0.0,1.0
2024-02-22,14.41,14.58,14.2148,14.24,46943,13.3282550834171,13.4854933460251,13.1477085607049,13.1710168208091,50752.97747277,0.0,1.0
2024-02-23,13.99,14.455,13.88,14.34,63493,12.9397840816798,13.3698769764604,12.8380416764628,13.2635099164609,68646.2049438377,0.0,1.0
2024-02-26,14.23,14.27,13.86,13.86,39501,13.1617675112439,13.1987647495046,12.8195430573325,12.8195430573325,42706.9715005836,0.0,1.0
2024-02-27,13.97,14.21,13.85,14.21,77923,12.9212854625494,13.1432688921136,12.8102937477673,13.1432688921136,84247.36943976,0.0,1.0
2024-02-28,13.86,14.095,13.79,13.91,63928,12.8195430573325,13.0369018321141,12.7547978903763,12.8657896051584,69116.510318455,0.0,1.0
2024-02-29,14.0,14.05,13.86,14.02,84719,12.9490333912449,12.9952799390708,12.8195430573325,12.9675320103753,91594.9449015957,0.0,1.0
2024-03-01,13.94,14.0,13.81,13.93,43081,12.8935375338539,12.9490333912449,12.7732965095066,12.8842882242887,46577.5306755938,0.0,1.0
2024-03-04,13.87,14.015,13.84,13.99,32163,12.8287923668977,12.9629073555927,12.8010444382021,12.9397840816798,34773.4063535925,0.0,1.0
2024-03-05,13.73,14.0,13.705,13.86,35084,12.6993020329852,12.9490333912449,12.6761787590723,12.8195430573325,37931.4799151026,0.0,1.0
2024-03-06,13.84,13.89,13.67,13.75,40012,12.8010444382021,12.847290986028,12.6438061755942,12.7178006521156,43259.4451705361,0.0,1.0
2024-03-07,13.73,13.95,13.55,13.95,66563,12.6993020329852,12.9027868434191,12.5328144608121,12.9027868434191,71965.3716106765,0.0,1.0
2024-03-08,13.71,14.0,13.615,13.85,54883,12.6808034138549,12.9490333912449,12.5929349729857,12.8102937477673,59337.4020117595,0.0,1.0
2024-03-11,13.56,13.76,13.54,13.63,43078,12.5420637703772,12.7270499616807,12.5235651512469,12.6068089373335,46574.2871902518,0.0,1.0
2024-03-12,13.49,13.55,13.4,13.52,57370,12.477318603421,12.5328144608121,12.3940748173344,12.5050665321165,62026.2513604332,0.0,1.0
2024-03-13,13.4,13.505,13.12,13.47,69665,12.3940748173344,12.4911925677688,12.1350941495095,12.4588199842907,75319.1354544986,0.0,1.0
2024-03-14,13.22,13.3974,13.12,13.365,64643,12.2275872451613,12.3916699968475,12.1350941495095,12.3617022338563,69889.5409916764,0.0,1.0
2024-03-15,14.2,14.22,13.1,13.1,527891,13.1340195825484,13.1525182016788,12.1165955303792,12.1165955303792,570735.57359091,0.0,1.0
2024-03-18,13.97,14.14,13.78,14.09,147047,12.9212854625494,13.0785237251574,12.7455485808111,13.0322771773315,158981.596370884,0.0,1.0
2024-03-19,14.04,14.14,13.925,13.96,99803,12.9860306295056,13.0785237251574,12.8796635695061,12.9120361529842,107903.189202115,0.0,1.0
2024-03-20,13.93,14.07,13.68,14.01,71812,12.8842882242887,13.0137785582012,12.6530554851593,12.9582827008101,77640.389797724,0.0,1.0
2024-03-21,13.96,14.08,13.91,13.92,87829,12.9120361529842,13.0230278677663,12.8657896051584,12.8750389147235,94957.3580396635,0.0,1.0
2024-03-22,13.56,13.985,13.54,13.92,53837,12.5420637703772,12.9351594268972,12.5235651512469,12.8750389147235,58206.5067891171,0.0,1.0
2024-03-25,13.75,13.95,13.635,13.65,40415,12.7178006521156,12.9027868434191,12.611433592116,12.6253075564638,43695.1533681697,0.0,1.0
2024-03-26,13.72,13.92,13.67,13.79,47228,12.69005272342,12.8750389147235,12.6438061755942,12.7547978903763,51061.1085802779,0.0,1.0
2024-03-27,14.04,14.06,13.82,13.82,44034,12.9860306295056,13.004529248636,12.7825458190718,12.7825458190718,47607.8778526289,0.0,1.0
2024-03-28,14.14,14.28,14.1,14.16,60828,13.0785237251574,13.2080140590698,13.0415264868967,13.0970223442877,65764.9087981945,0.0,1.0
2024-04-01,13.88,14.12,13.7601,14.12,34940,12.8380416764628,13.060025106027,12.7271424547764,13.060025106027,37775.7926186777,0.0,1.0
2024-04-02,13.72,13.88,13.6215,13.79,46539,12.69005272342,12.8380416764628,12.5989470242031,12.7547978903763,50316.1881133555,0.0,1.0
2024-04-03,13.84,13.9399,13.63,13.63,57426,12.8010444382021,12.8934450407582,12.6068089373335,12.6068089373335,62086.7964201541,0.0,1.0
2024-04-04,13.98,14.28,13.82,13.86,69640,12.9305347721146,13.2080140590698,12.7825458190718,12.8195430573325,75292.1064099801,0.0,1.0
2024-04-05,13.77,13.93,13.6601,13.93,33990,12.7362992712459,12.8842882242887,12.6346493591246,12.8842882242887,36748.6889269849,0.0,1.0
2024-04-08,13.74,13.85,13.7,13.77,37164,12.7085513425504,12.8102937477673,12.6715541042897,12.7362992712459,40180.2964190192,0.0,1.0
2024-04-09,13.72,13.79,13.5,13.73,33041,12.69005272342,12.7547978903763,12.4865679129862,12.6993020329852,35722.666397073,0.0,1.0
2024-04-10,13.53,13.58,13.29,13.53,58287,12.5143158416817,12.5605623895076,12.2923324121175,12.5143158416817,63017.6767133618,0.0,1.0
2024-04-11,13.4,13.56,13.25,13.4,56040,12.3940748173344,12.5420637703772,12.2553351738568,12.3940748173344,60588.3061920635,0.0,1.0
2024-04-12,13.32,13.4776,13.26,13.43,25687,12.320080340813,12.4658494595602,12.264584483422,12.42182274603,27771.8026615906,0.0,1.0
2024-04-15,13.31,13.39,13.19,13.39,41145,12.3108310312479,12.3848255077693,12.1998393164658,12.3848255077693,44484.401468102,0.0,1.0
2024-04-16,13.46,13.47,13.27,13.29,30942,12.4495706747255,12.4588199842907,12.2738337929872,12.2923324121175,33453.3078193223,0.0,1.0
2024-04-17,13.38,13.56,13.36,13.56,33271,12.3755761982041,12.5420637703772,12.3570775790737,12.5420637703772,35971.3336066405,0.0,1.0
2024-04-18,13.64,13.7,13.38,13.38,45400,12.6160582468986,12.6715541042897,12.3755761982041,12.3755761982041,49084.744845105,0.0,1.0
2024-04-19,14.02,14.08,13.55,13.55,61144,12.9675320103753,13.0230278677663,12.5328144608121,12.5328144608121,66106.555920905,0.0,1.0
2024-04-22,13.83,14.095,13.81,14.0,42845,12.791795128637,13.0369018321141,12.7732965095066,12.9490333912449,46322.3764953416,0.0,1.0
2024-04-23,13.8,13.93,13.73,13.75,39171,12.7640471999414,12.8842882242887,12.6993020329852,12.7178006521156,42350.1881129429,0.0,1.0
2024-04-24,14.0,14.04,13.61,13.74,56354,12.9490333912449,12.9860306295056,12.5883103182031,12.7085513425504,60927.7909912124,0.0,1.0
2024-04-25,13.85,14.07,13.8,14.03,48508,12.8102937477673,13.0137785582012,12.7640471999414,12.9767813199405,52444.9956596112,0.0,1.0
2024-04-26,13.45,13.76,13.4,13.76,44912,12.4403213651603,12.7270499616807,12.3940748173344,12.7270499616807,48557.137896109,0.0,1.0
2024-04-29,13.35,13.53,13.34,13.4,44353,12.3478282695086,12.5143158416817,12.3385789599434,12.3940748173344,47952.7684606812,0.0,1.0
2024-04-30,13.44,13.45,13.27,13.3,35024,12.4310720555951,12.4403213651603,12.2738337929872,12.3015817216827,37866.6102082589,0.0,1.0
2024-05-01,13.5,13.71,13.36,13.55,61113,12.4865679129862,12.6808034138549,12.3570775790737,12.5328144608121,66073.0399057024,0.0,1.0
2024-05-02,13.52,13.64,13.42,13.5,47234,12.5050665321165,12.6160582468986,12.4125734364648,12.4865679129862,51067.5955509623,0.0,1.0
2024-05-03,13.55,13.62,13.4,13.62,27917,12.5328144608121,12.5975596277683,12.3940748173344,12.5975596277683,30182.7934326165,0.0,1.0
2024-05-06,13.53,13.76,13.42,13.65,40055,12.5143158416817,12.7270499616807,12.4125734364648,12.6253075564638,43305.9351271074,0.0,1.0
2024-05-07,13.36,13.495,13.32,13.46,40036,12.516628169073,12.6431060734761,12.4791532344351,12.6103155056679,42733.6302377044,0.1725,1.0
2024-05-08,13.37,13.43,13.2,13.4,48654,12.5259969027325,12.5822093046894,12.3667284305212,12.5541031037109,51932.3120587787,0.0,1.0
2024-05-09,13.32,13.38,13.065,13.25,111556,12.4791532344351,12.535365636392,12.2402505261182,12.4135720988187,119072.655979552,0.0,1.0
2024-05-10,13.29,13.34,13.19,13.34,39209,12.4510470334566,12.497890701754,12.3573596968617,12.497890701754,41850.9068835585,0.0,1.0
2024-05-13,13.17,13.37,13.14,13.37,40972,12.3386222295428,12.5259969027325,12.3105160285643,12.5259969027325,43732.6980242586,0.0,1.0
2024-05-14,13.24,13.29,13.16,13.28,40815,12.4042033651592,12.4510470334566,12.3292534958833,12.4416782997971,43565.1193463857,0.0,1.0
2024-05-15,13.2,13.265,13.15,13.24,41970,12.3667284305212,12.4276251993079,12.3198847622238,12.4042033651592,44797.9433778713,0.0,1.0
2024-05-16,13.33,13.33,13.09,13.25,37019,12.4885219680945,12.4885219680945,12.2636723602669,12.4135720988187,39513.3444342487,0.0,1.0
2024-05-17,13.35,13.39,13.23,13.37,41291,12.5072594354135,12.5447343700515,12.3948346314997,12.5259969027325,44073.1922805738,0.0,1.0
2024-05-20,13.07,13.54,13.04,13.35,48593,12.2449348929479,12.6852653749437,12.2168286919695,12.5072594354135,51867.2018718346,0.0,1.0
2024-05-21,13.0,13.11,12.995,13.1,38337,12.1793537573315,12.2824098275859,12.1746693905018,12.2730410939264,40920.15142429,0.0,1.0
2024-05-22,13.35,13.42,13.03,13.03,75878,12.5072594354135,12.5728405710299,12.20745995831,12.20745995831,80990.6682779632,0.0,1.0
2024-05-23,13.03,13.29,13.0,13.29,44406,12.20745995831,12.4510470334566,12.1793537573315,12.4510470334566,47398.0813351857,0.0,1.0
2024-05-24,13.01,13.07,12.93,13.02,34609,12.188722490991,12.2449348929479,12.1137726217151,12.1980912246505,36940.9583598938,0.0,1.0
2024-05-28,13.06,13.19,13.02,13.1,57377,12.2355661592884,12.3573596968617,12.1980912246505,12.2730410939264,61243.0687918066,0.0,1.0
2024-05-29,12.87,13.05,12.8,12.94,46631,12.0575602197582,12.2261974256289,11.9919790841418,12.1231413553746,49773.0020884801,0.0,1.0
2024-05-30,13.03,13.14,12.93,12.96,46290,12.20745995831,12.3105160285643,12.1137726217151,12.1418788226936,49409.0254696605,0.0,1.0
2024-05-31,13.24,13.27,13.01,13.01,112307,12.4042033651592,12.4323095661376,12.188722490991,12.188722490991,119874.258445046,0.0,1.0
2024-06-03,13.19,13.295,12.99,13.23,78006,12.3573596968617,12.4557314002863,12.169985023672,12.3948346314997,83262.0531602152,0.0,1.0
2024-06-04,13.18,13.29,12.96,13.13,43076,12.3479909632023,12.4510470334566,12.1418788226936,12.3011472949048,45978.4657837783,0.0,1.0
2024-06-05,13.1,13.12,13.01,13.05,30366,12.2730410939264,12.2917785612453,12.188722490991,12.2261974256289,32412.06453687,0.0,1.0
2024-06-06,13.12,13.12,12.93,13.0249,26812,12.2917785612453,12.2917785612453,12.1137726217151,12.2026819041436,28618.5956122823,0.0,1.0
2024-06-07,13.11,13.17,13.02,13.0937,27976,12.2824098275859,12.3386222295428,12.1980912246505,12.2671387917209,29861.026064792,0.0,1.0
2024-06-10,13.03,13.04,12.93,12.94,16633,12.20745995831,12.2168286919695,12.1137726217151,12.1231413553746,17753.7334335032,0.0,1.0
2024-06-11,13.02,13.11,12.91,12.91,40419,12.1980912246505,12.2824098275859,12.0950351543961,12.0950351543961,43142.4368213051,0.0,1.0
2024-06-12,12.98,13.23,12.94,13.14,29958,12.1606162900125,12.3948346314997,12.1231413553746,12.3105160285643,31976.5734504234,0.0,1.0
2024-06-13,12.84,12.9373,12.77,12.93,26913,12.0294540187797,12.1206117972865,11.9638728831633,12.1137726217151,28726.4010037801,0.0,1.0
2024-06-14,12.77,12.81,12.65,12.75,37809,11.9638728831633,12.0013478178013,11.8514480792495,11.9451354158444,40356.5747241825,0.0,1.0
2024-06-17,12.91,12.93,12.6674,12.73,39480,12.0950351543961,12.1137726217151,11.867749675817,11.9263979485254,42140.1668944094,0.0,1.0
2024-06-18,12.85,13.04,12.67,12.87,46315,12.0388227524392,12.2168286919695,11.8701855465685,12.0575602197582,49435.7099725068,0.0,1.0
2024-06-20,13.05,13.1,12.8,12.8,39644,12.2261974256289,12.2730410939264,11.9919790841418,11.9919790841418,42315.2172330792,0.0,1.0
2024-06-21,12.42,13.05,12.37,13.04,222493,11.6359672050813,12.2261974256289,11.5891235367839,12.2168286919695,237484.603668638,0.0,1.0
2024-06-24,12.55,12.75,12.53,12.725,113656,11.7577607426546,11.9451354158444,11.7390232753357,11.9217135816957,121314.154218617,0.0,1.0
2024-06-25,12.42,12.61,12.41,12.49,67330,11.6359672050813,11.8139731446116,11.6265984714218,11.7015483406977,71866.7030648577,0.0,1.0
2024-06-26,12.65,12.65,12.2609,12.38,82812,11.8514480792495,11.8514480792495,11.4869106525589,11.5984922704434,88391.8819873308,0.0,1.0
2024-06-27,12.6,12.7,12.55,12.57,27423,11.8046044109521,11.8982917475469,11.7577607426546,11.7764982099736,29270.7648618385,0.0,1.0
2024-06-28,12.88,13.05,12.43,12.65,304730,12.0669289534177,12.2261974256289,11.6453359387408,11.8514480792495,325262.742090509,0.0,1.0
2024-07-01,12.71,12.95,12.62,12.75,38966,11.9076604812064,12.1325100890341,11.823341878271,11.9451354158444,41591.5335158955,0.0,1.0
2024-07-02,12.74,12.81,12.64,12.81,25373,11.9357666821849,12.0013478178013,11.84207934559,12.0013478178013,27082.6356284662,0.0,1.0
2024-07-03,12.65,12.8,12.56,12.8,22972,11.8514480792495,11.9919790841418,11.7671294763141,11.9919790841418,24519.855975136,0.0,1.0
2024-07-05,12.65,12.7,12.43,12.57,99341,11.8514480792495,11.8982917475469,11.6453359387408,11.7764982099736,106034.607888995,0.0,1.0
2024-07-08,12.79,12.82,12.65,12.76,34889,11.9826103504823,12.0107165514608,11.8514480792495,11.9545041495039,37239.8247917691,0.0,1.0
2024-07-09,12.79,12.94,12.74,12.76,48779,11.9826103504823,12.1231413553746,11.9357666821849,11.9545041495039,52065.7345730088,0.0,1.0
2024-07-10,13.0,13.0,12.76,12.8,38445,12.1793537573315,12.1793537573315,11.9545041495039,11.9919790841418,41035.4284765847,0.0,1.0
2024-07-11,13.36,13.36,12.9201,13.0,55508,12.516628169073,12.516628169073,12.1044975753922,12.1793537573315,59248.1353590392,0.0,1.0
2024-07-12,13.54,13.84,13.47,13.47,50062,12.6852653749437,12.9663273847283,12.6196842393273,12.6196842393273,53435.1832590659,0.0,1.0
2024-07-15,13.76,13.9,13.61,13.61,55719,12.8913775154524,13.0225397866852,12.7508465105601,12.7508465105601,59473.3525630596,0.0,1.0
2024-07-16,13.98,14.13,13.82,13.82,73916,13.0974896559611,13.2380206608534,12.9475899174093,12.9475899174093,78896.4684946088,0.0,1.0
2024-07-17,14.57,14.58,13.97,13.97,80211,13.6502449418708,13.6596136755303,13.0881209223016,13.0881209223016,85615.6263112324,0.0,1.0
2024-07-18,14.15,14.57,14.14,14.41,47561,13.2567581281724,13.6502449418708,13.2473893945129,13.500345203319,50765.6655943514,0.0,1.0
2024-07-19,13.6,14.21,13.55,14.21,24549,12.7414777769007,13.3129705301293,12.6946341086032,13.3129705301293,26203.1144146618,0.0,1.0
2024-07-22,13.74,13.9075,13.57,13.58,64351,12.8726400481335,13.0295663369298,12.7133715759222,12.7227403095817,68686.9777057274,0.0,1.0
2024-07-23,14.0,14.0216,13.66,13.72,36349,13.1162271232801,13.1364635879846,12.7976901788576,12.8539025808145,38798.1997579757,0.0,1.0
2024-07-24,14.03,14.174,13.945,14.04,32839,13.1443333242585,13.2792430889551,13.0646990881529,13.153702057918,35051.6955583969,0.0,1.0
2024-07-25,14.82,14.87,14.2,14.54,61085,13.8844632833579,13.9313069516553,13.3036017964698,13.6221387408923,65200.9142539258,0.0,1.0
2024-07-26,14.88,15.04,14.68,14.7,67136,13.9406756853148,14.0905754238666,13.7533010121251,13.7720384794441,71659.6313227727,0.0,1.0
2024-07-29,14.83,14.9,14.64,14.89,34796,13.8938320170174,13.9594131526338,13.7158260774872,13.9500444189743,37140.558441182,0.0,1.0
2024-07-30,14.97,15.04,14.76,14.89,59936,14.0249942882502,14.0905754238666,13.828250881401,13.9500444189743,63974.4945031234,0.0,1.0
2024-07-31,14.73,15.03,14.73,14.95,75445,13.8001446804225,14.0812066902071,13.8001446804225,14.0062568209312,80528.4926886706,0.0,1.0
2024-08-01,14.0,14.6262,13.91,14.59,77542,13.2778377789062,13.871736494417,13.1924802503275,13.8374037995887,81759.3962267423,0.1725,1.0
2024-08-02,13.88,13.97,13.71,13.71,57040,13.1640277408013,13.24938526938,13.002796853486,13.002796853486,60142.3223643107,0.0,1.0
2024-08-05,13.7,13.782,13.35,13.67,68588,12.9933126836439,13.071082876349,12.6613667391713,12.9648601741177,72318.4012328778,0.0,1.0
2024-08-06,13.91,13.96,13.615,13.65,61126,13.1924802503275,13.2399010995379,12.9126972399863,12.9458918344336,64450.5539418103,0.0,1.0
2024-08-07,14.02,14.4,13.92,14.06,52491,13.2968061185904,13.6572045725893,13.2019644201696,13.3347427979587,55345.9088924443,0.0,1.0
2024-08-08,14.08,14.13,13.985,14.07,23163,13.3537111376428,13.4011319868532,13.2636115241431,13.3442269678007,24422.8017693641,0.0,1.0
2024-08-09,14.23,14.23,14.05,14.16,25912,13.495973685274,13.495973685274,13.3252586281166,13.4295844963794,27321.3158678824,0.0,1.0
2024-08-12,14.0,14.3,14.0,14.3,21931,13.2778377789062,13.5623628741685,13.2778377789062,13.5623628741685,23123.7950871616,0.0,1.0
2024-08-13,14.34,14.36,14.04,14.13,54046,13.6002995535368,13.6192678932209,13.3157744582745,13.4011319868532,56985.4830733088,0.0,1.0
2024-08-14,14.68,14.72,14.47,14.53,48680,13.9227613281674,13.9606980075357,13.7235937614838,13.7804987805362,51327.6341636507,0.0,1.0
2024-08-15,14.69,15.0,14.62,14.9,106554,13.9322454980095,14.2262547631138,13.8658563091149,14.131413064693,112349.316570946,0.0,1.0
2024-08-16,14.77,14.83,14.6,14.6,43304,14.0081188567461,14.0650238757985,13.8468879694308,13.8468879694308,45659.2413685852,0.0,1.0
2024-08-19,14.68,14.79,14.59,14.59,36726,13.9227613281674,14.0270871964302,13.8374037995887,13.8374037995887,38723.4735475398,0.0,1.0
2024-08-20,14.69,14.7448,14.53,14.72,41694,13.9322454980095,13.984218748744,13.7804987805362,13.9606980075357,43961.6758179796,0.0,1.0
2024-08-21,14.69,14.8,14.57,14.71,38992,13.9322454980095,14.0365713662723,13.8184354599045,13.9512138376936,41112.7179808764,0.0,1.0
2024-08-22,14.62,14.77,14.54,14.77,26008,13.8658563091149,14.0081188567461,13.7899829503783,14.0081188567461,27422.5371677944,0.0,1.0
2024-08-23,14.97,15.0,14.65,14.65,67519,14.1978022535876,14.2262547631138,13.8943088186412,13.8943088186412,71191.259882817,0.0,1.0
2024-08-26,14.87,15.02,14.82,14.95,74290,14.1029605551668,14.245223102798,14.0555397059564,14.1788339139034,78330.5246922272,0.0,1.0
2024-08-27,14.98,15.03,14.7301,14.89,27465,14.2072864234297,14.25470727264,13.9702770190762,14.121928894851,28958.7812716653,0.0,1.0
2024-08-28,15.13,15.13,14.96,15.0,48006,14.3495489710608,14.3495489710608,14.1883180837455,14.2262547631138,50616.9762871861,0.0,1.0
2024-08-29,15.2,15.25,14.99,15.11,43324,14.4159381599553,14.4633590091657,14.2167705932717,14.3305806313766,45680.3291394004,0.0,1.0
2024-08-30,15.22,15.25,15.03,15.14,44536,14.4349064996395,14.4633590091657,14.25470727264,14.3590331409029,46958.2480507878,0.0,1.0
2024-09-03,15.29,15.36,15.09,15.1,85233,14.501295688534,14.5676848774285,14.3116122916925,14.3210964615346,89868.6984936411,0.0,1.0
2024-09-04,15.19,15.34,15.01,15.23,70116,14.4064539901132,14.5487165377444,14.2357389329559,14.4443906694815,73929.506923142,0.0,1.0
2024-09-05,15.28,15.39,15.24,15.3,34813,14.4918115186919,14.5961373869548,14.4538748393236,14.5107798583761,36706.4282690875,0.0,1.0
2024-09-06,15.1,15.27,15.02,15.27,31758,14.3210964615346,14.4823273488499,14.245223102798,14.4823273488499,33485.2712770998,0.0,1.0
2024-09-09,15.15,15.39,15.03,15.17,50773,14.3685173107449,14.5961373869548,14.25470727264,14.3874856504291,53534.4693794382,0.0,1.0
2024-09-10,15.24,15.24,15.11,15.12,36895,14.4538748393236,14.4538748393236,14.3305806313766,14.3400648012187,38901.6652109264,0.0,1.0
2024-09-11,15.03,15.2,14.93,15.2,36188,14.25470727264,14.4159381599553,14.1598655742193,14.4159381599553,38156.2125126171,0.0,1.0
2024-09-12,15.05,15.24,14.88,15.09,79053,14.2736756123242,14.4538748393236,14.1124447250089,14.3116122916925,83352.5773118135,0.0,1.0
2024-09-13,15.35,15.41,15.01,15.01,45300,14.5582007075865,14.6151057266389,14.2357389329559,14.2357389329559,47763.8008959198,0.0,1.0
2024-09-16,15.31,15.43,15.22,15.4,37454,14.5202640282182,14.6340740663231,14.4349064996395,14.6056215567968,39491.0684052048,0.0,1.0
2024-09-17,15.33,15.45,15.2,15.27,45384,14.5392323679023,14.6530424060072,14.4159381599553,14.4823273488499,47852.3695333428,0.0,1.0
2024-09-18,15.25,15.41,15.2,15.26,38289,14.4633590091657,14.6151057266389,14.4159381599553,14.4728431790078,40371.4828367302,0.0,1.0
2024-09-19,15.21,15.41,15.04,15.41,30053,14.4254223297974,14.6151057266389,14.2641914424821,14.6151057266389,31687.5388151232,0.0,1.0
2024-09-20,14.1,15.195,14.06,15.1,315663,13.372679477327,14.4111960750343,13.3347427979587,14.3210964615346,332831.449938383,0.0,1.0
2024-09-23,14.57,14.635,14.25,14.25,92068,13.8184354599045,13.880082563878,13.5149420249581,13.5149420249581,97075.4441696593,0.0,1.0
2024-09-24,14.47,14.63,14.41,14.63,45110,13.7235937614838,13.875340478957,13.6666887424313,13.875340478957,47563.4670731776,0.0,1.0
2024-09-25,14.59,14.62,14.33,14.45,45314,13.8374037995887,13.8658563091149,13.5908153836947,13.7046254217996,47778.5623354904,0.0,1.0
2024-09-26,14.98,14.98,14.59,14.7,76600,14.2072864234297,14.2072864234297,13.8374037995887,13.9417296678515,80766.1622213566,0.0,1.0
2024-09-27,14.68,15.0504,14.62,14.87,37419,13.9227613281674,14.2740549791179,13.8658563091149,14.1029605551668,39454.1648062787,0.0,1.0
2024-09-30,14.74,14.76,14.6,14.68,22414,13.9796663472198,13.998634686904,13.8468879694308,13.9227613281674,23633.0647523433,0.0,1.0
2024-10-01,14.74,14.81,14.4874,14.81,30372,13.9796663472198,14.0460555361144,13.740096217009,14.0460555361144,32023.8887596221,0.0,1.0
2024-10-02,14.6,14.7951,14.57,14.76,16756,13.8468879694308,14.0319241230497,13.8184354599045,13.998634686904,17667.3343887866,0.0,1.0
2024-10-03,14.4,14.58,14.275,14.58,63886,13.6572045725893,13.8279196297466,13.5386524495633,13.8279196297466,67360.6663142766,0.0,1.0
2024-10-04,14.43,14.56,14.39,14.42,33184,13.6856570821155,13.8089512900625,13.6477204027472,13.6761729122734,34988.8293362076,0.0,1.0
2024-10-07,14.19,14.45,14.124,14.38,45789,13.4580370059057,13.7046254217996,13.395441484948,13.6382362329051,48279.3968923459,0.0,1.0
2024-10-08,14.42,14.505,14.16,14.22,53496,13.6761729122734,13.7567883559311,13.4295844963794,13.4864895154319,56405.569375897,0.0,1.0
2024-10-09,14.49,14.6434,14.45,14.45,40413,13.7425621011679,13.8880492665454,13.7046254217996,13.7046254217996,42611.0040972807,0.0,1.0
2024-10-10,14.44,14.515,14.39,14.4,26907,13.6951412519576,13.7662725257731,13.6477204027472,13.6572045725893,28370.4324659274,0.0,1.0
2024-10-11,14.58,14.585,14.4301,14.5,21767,13.8279196297466,13.8326617146677,13.6857519238139,13.75204627101,22950.8753664788,0.0,1.0
2024-10-14,14.6,14.63,14.41,14.51,27731,13.8468879694308,13.875340478957,13.6666887424313,13.7615304408521,29239.2486235045,0.0,1.0
2024-10-15,14.68,14.97,14.66,14.76,39609,13.9227613281674,14.1978022535876,13.9037929884832,13.998634686904,41763.2757105185,0.0,1.0
2024-10-16,14.92,14.972,14.79,14.79,41577,14.1503814043772,14.199699087556,14.0270871964302,14.0270871964302,43838.3123587122,0.0,1.0
2024-10-17,15.05,15.206,14.91,14.99,36032,14.2736756123242,14.4216286618606,14.1408972345351,14.2167705932717,37991.7279002601,0.0,1.0
2024-10-18,14.88,15.08,14.7,15.08,25979,14.1124447250089,14.3021281218504,13.9417296678515,14.3021281218504,27391.9599001127,0.0,1.0
2024-10-21,14.6,15.01,14.53,15.01,36695,13.8468879694308,14.2357389329559,13.7804987805362,14.2357389329559,38690.7875027765,0.0,1.0
2024-10-22,14.45,14.49,14.23,14.49,19246,13.7046254217996,13.7425621011679,13.495973685274,13.7425621011679,20292.7618552511,0.0,1.0
2024-10-23,14.54,14.64,14.2939,14.42,31286,13.7899829503783,13.8848246487991,13.5565775305648,13.6761729122734,32987.5998858665,0.0,1.0
2024-10-24,15.79,15.84,14.99,15.29,119828,14.9755041806378,15.0229250298482,14.2167705932717,14.501295688534,126345.270060845,0.0,1.0
2024-10-25,15.16,15.75,15.12,15.75,53431,14.378001480587,14.9375675012695,14.3400648012187,14.9375675012695,56337.0341207483,0.0,1.0
2024-10-28,15.42,15.54,15.29,15.31,45792,14.624589896481,14.7383999345859,14.501295688534,14.5202640282182,48282.5600579683,0.0,1.0
2024-10-29,15.65,15.67,15.18,15.5,120547,14.8427258028487,14.8616941425329,14.3969698202712,14.7004632552176,127103.375421644,0.0,1.0
2024-10-30,15.46,15.63,15.46,15.6,33097,14.6625265758493,14.8237574631646,14.6625265758493,14.7953049536384,34897.0975331625,0.0,1.0
2024-10-31,15.16,15.54,15.1,15.53,85595,14.378001480587,14.7383999345859,14.3210964615346,14.7289157647438,90250.3871453923,0.0,1.0
2024-11-01,15.15,15.265,15.06,15.16,50992,14.5321192405208,14.6424290565379,14.4457898192899,14.5417113984353,53160.0922903186,0.1725,1.0
2024-11-04,15.12,15.2599,14.95,14.98,49901,14.5033427667771,14.6375370560015,14.34027608223,14.3690525559737,52022.7048434893,0.0,1.0
2024-11-05,15.5,15.5,15.04,15.04,46971,14.8678447675295,14.8678447675295,14.4266055034609,14.4266055034609,48968.1262740932,0.0,1.0
2024-11-06,15.72,15.72,15.41,15.5,156466,15.0788722416493,15.0788722416493,14.7815153462987,14.8678447675295,163118.665678871,0.0,1.0
2024-11-07,15.71,15.8,15.39,15.69,69341,15.0692800837347,15.1556095049655,14.7623310304696,15.0500957679056,72289.2602663751,0.0,1.0
2024-11-08,15.7,15.98,15.66,15.69,81984,15.0596879258202,15.3282683474272,15.021319294162,15.0500957679056,85469.8189192322,0.0,1.0
2024-11-11,15.9,16.0,15.5,15.85,149017,15.2515310841109,15.3474526632562,14.8678447675295,15.2035702945382,155352.946988281,0.0,1.0
2024-11-12,15.9,16.0,15.7,15.77,170710,15.2515310841109,15.3474526632562,15.0596879258202,15.1268330312219,177968.296102924,0.0,1.0
2024-11-13,15.89,16.0,15.76,15.93,119895,15.2419389261964,15.3474526632562,15.1172408733074,15.2803075578545,124992.729548709,0.0,1.0
2024-11-14,15.84,15.87,14.62,15.0,172895,15.1939781366237,15.2227546103673,14.0237348710504,14.3882368718027,180246.198551433,0.0,1.0
2024-11-15,15.79,16.0,15.71,15.97,93673,15.146017347051,15.3474526632562,15.0692800837347,15.3186761895126,97655.8151300406,0.0,1.0
2024-11-18,15.68,15.9,15.66,15.66,60493,15.0405036099911,15.2515310841109,15.021319294162,15.021319294162,63065.0584977694,0.0,1.0
2024-11-19,15.89,15.9,15.4,15.62,78806,15.2419389261964,15.2515310841109,14.7719231883841,14.9829506625039,82156.6958156347,0.0,1.0
2024-11-20,15.9,15.9,15.67,15.86,71217,15.2515310841109,15.2515310841109,15.0309114520766,15.2131624524527,74245.0245654147,0.0,1.0
2024-11-21,15.94,16.0,15.73,15.9,105219,15.289899715769,15.3474526632562,15.0884643995638,15.2515310841109,109692.73122637,0.0,1.0
2024-11-22,15.98,15.99,15.84,15.94,129663,15.3282683474272,15.3378605053417,15.1939781366237,15.289899715769,135176.048137739,0.0,1.0
2024-11-25,16.29,16.3,15.88,15.99,341865,15.6256252427778,15.6352174006923,15.2323467682818,15.3378605053417,356400.512841814,0.0,1.0
2024-11-26,16.44,16.6497,16.2001,16.22,160811,15.7695076114958,15.9706551629636,15.5393917431261,15.558480137376,167648.407618812,0.0,1.0
2024-11-27,16.43,16.6,16.19,16.44,122174,15.7599154535813,15.9229821381283,15.5297036636324,15.7695076114958,127368.628715826,0.0,1.0
2024-11-29,16.64,16.7,16.48,16.5,105521,15.9613507697865,16.0189037172737,15.8078762431539,15.827060558983,110007.571747857,0.0,1.0
2024-12-02,16.78,16.86,16.465,16.61,171427,16.09564098059,16.1723782439063,15.7934880062821,15.9325742960429,178715.781711885,0.0,1.0
2024-12-03,16.65,17.0,16.6,16.79,120676,15.970942927701,16.3066684547098,15.9229821381283,16.1052331385045,125806.936327787,0.0,1.0
2024-12-04,16.59,16.65,16.4,16.65,91787,15.9133899802138,15.970942927701,15.7311389798376,15.970942927701,95689.6256481701,0.0,1.0
2024-12-05,16.7,16.8,16.43,16.62,89538,16.0189037172737,16.1148252964191,15.7599154535813,15.9421664539574,93345.002029545,0.0,1.0
2024-12-06,16.49,16.7,16.27,16.7,103634,15.8174684010685,16.0189037172737,15.6064409269487,16.0189037172737,108040.339747703,0.0,1.0
2024-12-09,16.35,16.54,16.12,16.52,89892,15.683178190265,15.8654291906411,15.4625585582307,15.8462448748121,93714.0535017517,0.0,1.0
2024-12-10,16.26,16.4699,16.01,16.27,152290,15.5968487690342,15.7981881636602,15.3570448211708,15.6064409269487,158765.10932877,0.0,1.0
2024-12-11,16.47,16.5,16.05,16.36,100158,15.7982840852394,15.827060558983,15.3954134528289,15.6927703481795,104416.546195751,0.0,1.0
2024-12-12,16.43,16.52,16.32,16.43,87626,15.7599154535813,15.8462448748121,15.6544017165214,15.7599154535813,91351.7070723144,0.0,1.0
2024-12-13,16.33,16.52,16.13,16.52,126024,15.6639938744359,15.8462448748121,15.4721507161452,15.8462448748121,131382.324105647,0.0,1.0
2024-12-16,16.38,16.7599,16.14,16.44,201317,15.7119546640086,16.0763607431818,15.4817428740597,15.7695076114958,209876.653192855,0.0,1.0
2024-12-17,16.18,16.455,16.11,16.37,141744,15.5201115057179,15.7838958483676,15.4529664003161,15.702362506094,147770.711515511,0.0,1.0
2024-12-18,15.76,16.33,15.69,16.27,178881,15.1172408733074,15.6639938744359,15.0500957679056,15.6064409269487,186486.712993891,0.0,1.0
2024-12-19,15.64,16.115,15.61,15.92,115382,15.002134978333,15.4577624792734,14.9733585045894,15.27071539994,120287.844537213,0.0,1.0
2024-12-20,15.56,15.8072,15.51,15.51,168022,14.9253977150167,15.162515858664,14.877436925444,14.877436925444,175166.006958031,0.0,1.0
2024-12-23,15.33,15.53,15.23,15.48,72975,14.7047780829824,14.8966212412731,14.608856503837,14.8486604517004,76077.7717070522,0.0,1.0
2024-12-24,15.54,15.58,15.22,15.32,61015,14.9062133991876,14.9445820308458,14.5992643459225,14.6951859250678,63609.2530415321,0.0,1.0
2024-12-26,15.51,15.555,15.391,15.47,77362,14.877436925444,14.9206016360594,14.763290246261,14.8390682937859,80651.2994148816,0.0,1.0
2024-12-27,15.42,15.61,15.33,15.42,57283,14.7911075042132,14.9733585045894,14.7047780829824,14.7911075042132,59718.5748091138,0.0,1.0
2024-12-30,15.37,15.43,15.021,15.14,81911,14.7431467146405,14.8006996621277,14.4083804034232,14.5225270826062,85393.7150845683,0.0,1.0
2024-12-31,15.47,15.49,15.28,15.37,62378,14.8390682937859,14.8582526096149,14.6568172934097,14.7431467146405,65030.2054613567,0.0,1.0
2025-01-02,15.24,15.6,15.18,15.5,61040,14.6184486617516,14.9637663466748,14.5608957142644,14.8678447675295,63635.3159986086,0.0,1.0
2025-01-03,15.14,15.3171,15.085,15.26,66031,14.5225270826062,14.6924041992726,14.4697702140763,14.6376329775806,68838.5247494125,0.0,1.0
2025-01-06,14.82,15.21,14.79,15.1,97539,14.2155780293411,14.589672188008,14.1868015555975,14.4841584509481,101686.19081239,0.0,1.0
2025-01-07,14.78,15.07,14.66,14.91,79401,14.177209397683,14.4553819772045,14.0621035027085,14.3019074505719,82776.9941940615,0.0,1.0
2025-01-08,14.8,14.84,14.66,14.76,74339,14.196393713512,14.2347623451702,14.0621035027085,14.1580250818539,77499.7666451603,0.0,1.0
2025-01-10,14.39,14.74,14.25,14.61,87373,13.8031152390161,14.1388407660248,13.6688250282126,14.0141427131359,91087.9499466978,0.0,1.0
2025-01-13,14.33,14.4427,14.21,14.33,80490,13.7455622915289,13.8536659112257,13.6304563965544,13.7455622915289,83912.2966043251,0.0,1.0
2025-01-14,14.37,14.39,14.17,14.28,70091,13.783930923187,13.8031152390161,13.5920877648963,13.6976015019562,73071.1489786777,0.0,1.0
2025-01-15,14.57,14.63,14.43,14.58,66203,13.9757740814777,14.0333270289649,13.8414838706742,13.9853662393922,69017.8378941006,0.0,1.0
2025-01-16,14.62,14.64,14.46,14.62,54477,14.0237348710504,14.0429191868795,13.8702603444178,14.0237348710504,56793.2685068186,0.0,1.0
2025-01-17,14.59,14.7872,14.48,14.68,119141,13.9949583973068,14.1841157513814,13.8894446602469,14.0812878185376,124206.670763274,0.0,1.0
2025-01-21,14.55,14.81,14.53,14.59,75406,13.9565897656486,14.2059858714266,13.9374054498196,13.9949583973068,78612.1336531964,0.0,1.0
2025-01-22,14.28,14.555,14.28,14.51,94619,13.6976015019562,13.9613858446059,13.6976015019562,13.9182211339905,98642.037425825,0.0,1.0
2025-01-23,14.57,14.57,14.31,14.33,104357,13.9757740814777,13.9757740814777,13.7263779756998,13.7455622915289,108794.080466363,0.0,1.0
2025-01-24,14.65,14.67,14.36,14.48,75567,14.052511344794,14.0716956606231,13.7743387652725,13.8894446602469,78779.9790967704,0.0,1.0
2025-01-27,14.83,15.055,14.7,14.7,192049,14.2251701872556,14.4409937403327,14.1004721343667,14.1004721343667,200214.593745361,0.0,1.0
2025-01-28,14.77,14.84,14.57,14.8,67655,14.1676172397684,14.2347623451702,13.9757740814777,14.196393713512,70531.5744411186,0.0,1.0
2025-01-29,14.69,14.79,14.63,14.71,138816,14.0908799764521,14.1868015555975,14.0333270289649,14.1100642922812,144718.217982682,0.0,1.0
2025-01-30,14.6,14.76,14.33,14.73,140937,14.0045505552213,14.1580250818539,13.7455622915289,14.1292486081103,146929.399261074,0.0,1.0
2025-01-31,14.83,14.94,14.54,14.54,244959,14.2251701872556,14.3306839243155,13.9469976077341,13.9469976077341,255374.236102609,0.0,1.0
2025-02-03,14.85,14.89,14.44,14.62,106788,14.2443545030847,14.2827231347428,13.8510760285888,14.0237348710504,111328.442412507,0.0,1.0
2025-02-04,14.78,14.83,14.2546,14.62,78790,14.3426741217087,14.3911946701583,13.8328201986,14.1874083666699,81192.4045765927,0.1725,1.0
2025-02-05,15.05,15.05,14.64,14.64,52537,14.6046850833367,14.6046850833367,14.2068165860497,14.2068165860497,54138.9181271791,0.0,1.0
2025-02-06,15.29,15.29,14.95,15.09,65245,14.8375837158948,14.8375837158948,14.5076439864374,14.6435015220963,67234.4007691308,0.0,1.0
2025-02-07,15.05,15.31,14.865,15.31,53978,14.6046850833367,14.8569919352747,14.425159054073,14.8569919352747,55623.8559999405,0.0,1.0
2025-02-10,15.05,15.14,14.92,15.09,85599,14.6046850833367,14.692022070546,14.4785316573676,14.6435015220963,88209.0194104804,0.0,1.0
2025-02-11,15.2,15.23,14.88,15.04,40375,14.7502467286855,14.7793590577553,14.4397152186079,14.5949809736467,41606.0837007227,0.0,1.0
2025-02-12,15.06,15.18,14.93,15.1,42704,14.6143891930266,14.7308385093057,14.4882357670576,14.6532056317863,44006.0977920906,0.0,1.0
2025-02-13,15.32,15.34,14.99,15.09,68105,14.8666960449646,14.8861042643445,14.5464604251971,14.6435015220963,70181.6057074357,0.0,1.0
2025-02-14,15.21,15.35,15.1201,15.35,48000,14.7599508383754,14.8958083740344,14.672710892263,14.8958083740344,49463.579384141,0.0,1.0
2025-02-18,15.19,15.33,15.067583,15.21,54579,14.7405426189956,14.8764001546545,14.6217478194044,14.7599508383754,56243.1812334796,0.0,1.0
2025-02-19,15.17,15.31,15.06,15.2,56370,14.7211343996157,14.8569919352747,14.6143891930266,14.7502467286855,58088.7910392506,0.0,1.0
2025-02-20,15.58,15.96,15.05,15.31,146801,15.1190028969027,15.4877590651198,14.6046850833367,14.8569919352747,151277.144107734,0.0,1.0
2025-02-21,15.58,15.86,15.52,15.74,63036,15.1190028969027,15.3907179682205,15.0607782387631,15.2742686519415,64958.0456262228,0.0,1.0
2025-02-24,15.96,16.09,15.58,15.58,100091,15.4877590651198,15.6139124910888,15.1190028969027,15.1190028969027,103142.898419543,0.0,1.0
2025-02-25,16.62,16.74,15.26,15.96,143000,16.1282303046548,16.2446796209339,14.8084713868251,15.4877590651198,147360.246915253,0.0,1.0
2025-02-26,16.99,17.0,16.1,16.57,122197,16.487282363182,16.496986472872,15.6236166007787,16.0797097562052,125922.937708414,0.0,1.0
2025-02-27,17.33,17.33,16.71,17.0,158087,16.8172220926395,16.8172220926395,16.2155672918641,16.496986472872,162907.26821043,0.0,1.0
2025-02-28,17.49,17.515,16.855,17.3,186027,16.9724878476783,16.9967481219031,16.3562768823681,16.7881097635697,191699.193376949,0.0,1.0
2025-03-03,18.17,18.19,17.31,17.51,204449,17.6323673065932,17.651775525973,16.7978138732596,16.9918960670581,210682.902948087,0.0,1.0
2025-03-04,17.81,18.11,17.59,18.05,180600,17.2830193577559,17.5741426484536,17.0695289445775,17.5159179903141,186106.717432829,0.0,1.0
2025-03-05,17.94,18.1369,17.69,17.78,143463,17.4091727837249,17.6002467035195,17.1665700414768,17.2539070286861,147837.364358062,0.0,1.0
2025-03-06,17.99,18.06,17.72,17.94,113698,17.4576933321745,17.525622100004,17.1956823705465,17.4091727837249,117164.792683709,0.0,1.0
2025-03-07,17.9,18.09,17.64,17.97,165490,17.3703563449652,17.5547344290738,17.1180494930271,17.4382851127947,170535.994839197,0.0,1.0
2025-03-10,17.57,18.05,17.55,17.92,125925,17.0501207251977,17.5159179903141,17.0307125058178,17.389764564345,129764.609040582,0.0,1.0
2025-03-11,17.86,17.93,17.52,17.65,115489,17.3315399062055,17.399468674035,17.001600176748,17.1277536027171,119010.40248948,0.0,1.0
2025-03-12,17.71,17.9276,17.47,17.82,80127,17.1859782608566,17.3971396877094,16.9530796282984,17.2927234674458,82570.1713606887,0.0,1.0
2025-03-13,18.13,18.25,17.8,17.8,167324,17.5935508678335,17.7100001841125,17.2733152480659,17.2733152480659,172425.915768166,0.0,1.0
2025-03-14,18.2,18.255,18.05,18.11,70132,17.6614796356629,17.7148522389575,17.5159179903141,17.5741426484536,72270.4114451785,0.0,1.0
2025-03-17,18.55,18.55,17.98,18.19,131885,18.0011234748103,18.0011234748103,17.4479892224846,17.651775525973,135906.336814113,0.0,1.0
2025-03-18,18.45,18.9,18.39,18.55,142395,17.904082377911,18.3407673139577,17.8458577197715,18.0011234748103,146736.799716766,0.0,1.0
2025-03-19,18.43,18.69,18.09,18.45,102187,17.8846741585312,18.1369810104692,17.5547344290738,17.904082377911,105302.80805265,0.0,1.0
2025-03-20,18.4,18.49,18.1145,18.45,138361,17.8555618294614,17.9428988166707,17.5785094978141,17.904082377911,142579.798066023,0.0,1.0
2025-03-21,18.23,18.5,18.12,18.37,161954,17.6905919647327,17.9526029263607,17.5838467581435,17.8264495003916,166892.177824566,0.0,1.0
2025-03-24,18.35,18.42,18.085,18.3,79504,17.8070412810118,17.8749700488413,17.5498823742288,17.7585207325622,81928.175319932,0.0,1.0
2025-03-25,18.33,18.515,18.23,18.42,92753,17.7876330616319,17.9671590908956,17.6905919647327,17.8749700488413,95581.1537211922,0.0,1.0
2025-03-26,18.77,18.95,18.35,18.4,106873,18.2146138879886,18.3892878624073,17.8070412810118,17.8555618294614,110131.689990027,0.0,1.0
2025-03-27,19.16,19.21,18.64,18.81,122238,18.5930741658957,18.6415947143453,18.0884604620196,18.2534303267483,125965.187849138,0.0,1.0
2025-03-28,19.41,19.45,19.095,19.23,85277,18.8356769081438,18.8744933469035,18.5299974529112,18.6610029337252,87877.2012321121,0.0,1.0
2025-03-31,19.63,19.79,19.33,19.34,114035,19.0491673213222,19.2044330763609,18.7580440306244,18.7677481403143,117512.068230635,0.0,1.0
2025-04-01,19.72,19.87,19.4801,19.85,112147,19.1365043085315,19.2820659538803,18.9037027170702,19.2626577345005,115566.500774859,0.0,1.0
2025-04-02,19.53,19.64,19.21,19.64,81281,18.9521262244229,19.0588714310121,18.6415947143453,19.0588714310121,83759.3582483824,0.0,1.0
2025-04-03,19.59,19.68,19.0,19.03,89927,19.0103508825625,19.0976878697718,18.4378084108569,18.4669207399267,92668.9854849505,0.0,1.0
2025-04-04,18.66,19.5,18.4201,19.39,111551,18.1078686813995,18.9230138953531,17.8750670899382,18.816268688764,114952.327997506,0.0,1.0
2025-04-07,17.85,18.48,17.63,18.22,125482,17.3218357965156,17.9331947069808,17.1083453833372,17.6808878550428,129308.101422516,0.0,1.0
2025-04-08,18.02,18.47,17.71,18.12,91867,17.4868056612443,17.9234905972909,17.1859782608566,17.5838467581435,94668.1384850596,0.0,1.0
2025-04-09,18.25,18.81,17.64,17.8,116170,17.7100001841125,18.2534303267483,17.1180494930271,17.2733152480659,119712.167021993,0.0,1.0
2025-04-10,18.21,18.4418,17.89,18.21,97683,17.6711837453529,17.8961250079653,17.3606522352753,17.6711837453529,100661.475520438,0.0,1.0
2025-04-11,17.98,18.8121,17.78,18.16,53773,17.4479892224846,18.2554681897832,17.2539070286861,17.6226631969032,55412.6052963209,0.0,1.0
2025-04-14,18.32,18.42,18.03,18.1,92606,17.777928951942,17.8749700488413,17.4965097709342,17.5644385387637,95429.6715093282,0.0,1.0
2025-04-15,18.15,18.51,18.1,18.27,64197,17.6129590872133,17.9623070360506,17.5644385387637,17.7294084034924,66154.4459525769,0.0,1.0
2025-04-16,18.14,18.37,18.0201,18.15,60394,17.6032549775234,17.8264495003916,17.4869027023412,17.6129590872133,62235.4877776208,0.0,1.0
2025-04-17,18.24,18.41,18.04,18.14,90336,17.7002960744226,17.8652659391513,17.5062138806241,17.6032549775234,93090.4564009532,0.0,1.0
2025-04-21,17.85,18.48,17.735,18.28,76825,17.3218357965156,17.9331947069808,17.2102385350814,17.7391125131823,79167.4892955544,0.0,1.0
2025-04-22,18.64,18.8,18.1,18.15,116772,18.0884604620196,18.2437262170584,17.5644385387637,17.6129590872133,120332.522746769,0.0,1.0
2025-04-23,18.55,18.9556,18.34,18.83,108083,18.0011234748103,18.3947221638336,17.7973371713219,18.2728385461282,111378.584387002,0.0,1.0
2025-04-24,19.55,20.51,18.2501,20.15,208127,18.9715344438028,19.9031289740355,17.7100972252094,19.5537810251982,214473.049718397,0.0,1.0
2025-04-25,19.16,19.5499,18.7532,19.49,112486,18.5930741658957,18.9714374027059,18.1983109837096,18.9133097856632,115915.83730426,0.0,1.0
2025-04-28,19.43,19.71,18.97,18.98,221802,18.8550851275237,19.1268001988416,18.4086960817871,18.4184001914771,228565.017386691,0.0,1.0
2025-04-29,19.42,19.545,19.05,19.39,125104,18.8453810178337,18.9666823889578,18.4863289593065,18.816268688764,128918.575734866,0.0,1.0
2025-04-30,19.35,19.51,19.04,19.4,121442,18.7774522500043,18.9327180050431,18.4766248496166,18.8259727984539,125144.91682435,0.0,1.0
2025-05-01,19.36,19.5,18.95,19.16,161722,18.9642563615353,19.1013945790258,18.5626372960276,18.7683446222633,165096.793689754,0.1825,1.0
2025-05-02,19.6,19.775,19.31,19.53,135590,19.1993504486618,19.3707732205248,18.9152784267173,19.1307813399166,138419.474508068,0.0,1.0
2025-05-05,20.0,20.02,19.39,19.6,163414,19.5911739272059,19.6107651011331,18.9936431224261,19.1993504486618,166824.102125978,0.0,1.0
2025-05-06,19.83,19.9,19.46,19.85,144887,19.4246489488247,19.4932180575699,19.0622122311713,19.4442401227519,147910.48309647,0.0,1.0
2025-05-07,19.71,20.03,19.68,19.75,102787,19.3071019052614,19.6205606880967,19.2777151443706,19.3462842531158,104931.945764885,0.0,1.0
2025-05-08,19.91,19.93,19.39,19.72,158741,19.5030136445335,19.5226048184607,18.9936431224261,19.316897492225,162053.586568959,0.0,1.0
2025-05-09,19.72,20.04,19.71,19.94,75128,19.316897492225,19.6303562750603,19.3071019052614,19.5324004054243,76695.7613455427,0.0,1.0
2025-05-12,19.81,19.96,19.57,19.88,173625,19.4050577748974,19.5519915793515,19.169963687771,19.4736268836427,177248.183947661,0.0,1.0
2025-05-13,19.78,20.05,19.59,19.85,164823,19.3756710140066,19.6401518620239,19.1895548616982,19.4442401227519,168262.504954962,0.0,1.0
2025-05-14,19.73,19.9725,19.135,19.83,256795,19.3266930791886,19.564236063056,18.7438556548543,19.4246489488247,262153.764704619,0.0,1.0
2025-05-15,20.44,20.45,19.78,19.78,220112,20.0221797536044,20.031975340568,19.3756710140066,19.3756710140066,224705.268625414,0.0,1.0
2025-05-16,20.66,20.8503,20.225,20.41,105115,20.2376826668037,20.4240926867211,19.811574633887,19.9927929927136,107308.526166499,0.0,1.0
2025-05-19,20.86,20.8993,20.5455,20.66,110568,20.4335944060758,20.4720910628427,20.1255231960704,20.2376826668037,112875.318662202,0.0,1.0
2025-05-20,20.61,21.12,20.46,20.89,101513,20.1887047319857,20.6882796671294,20.0417709275316,20.4629811669666,103631.360098366,0.0,1.0
2025-05-21,20.44,20.8103,20.19,20.46,84987,20.0221797536044,20.3849103388666,19.7772900795144,20.0417709275316,86760.4976769465,0.0,1.0
2025-05-22,19.88,20.35,19.875,20.35,116147,19.4736268836427,19.934019470932,19.4687290901609,19.934019470932,118570.74050954,0.0,1.0
2025-05-23,19.75,19.89,19.5031,19.75,82065,19.3462842531158,19.4834224706063,19.1044312109845,19.3462842531158,83777.5217604882,0.0,1.0
2025-05-27,20.29,20.4,19.84,19.93,138725,19.8752459491504,19.98299740575,19.4344445357883,19.5226048184607,141619.895280859,0.0,1.0
2025-05-28,20.01,20.385,19.97,20.22,72967,19.6009695141695,19.9683040253046,19.5617871663151,19.8066768404052,74489.6658782372,0.0,1.0
2025-05-29,20.17,20.17,19.86,20.02,76343,19.7576989055872,19.7576989055872,19.4540357097155,19.6107651011331,77936.1158077247,0.0,1.0
2025-05-30,20.2,20.69,19.5,20.17,134277,19.787085666478,20.2670694276945,19.1013945790258,19.7576989055872,137079.074994615,0.0,1.0
2025-06-02,20.38,20.41,20.1,20.21,157141,19.9634062318228,19.9927929927136,19.6891297968419,19.7968812534416,160420.197976785,0.0,1.0
2025-06-03,19.94,20.31,19.93,20.31,87909,19.5324004054243,19.8948371230776,19.5226048184607,19.8948371230776,89743.4735934046,0.0,1.0
2025-06-04,19.485,20.285,19.47,20.01,106257,19.0867011985804,19.8703481556686,19.0720078181349,19.6009695141695,108474.357274163,0.0,1.0
2025-06-05,19.57,20.09,19.27,19.48,104625,19.169963687771,19.6793342098783,18.8760960788629,19.0818034050986,106808.300910145,0.0,1.0
2025-06-06,19.48,19.99,19.38,19.71,85219,19.0818034050986,19.5813783402423,18.9838475354625,19.3071019052614,86997.3390228114,0.0,1.0
2025-06-09,19.36,20.02,18.93,19.54,160916,18.9642563615353,19.6107651011331,18.5430461221004,19.1405769268802,164273.974186446,0.0,1.0
2025-06-10,18.97,19.6521,18.855,19.3,126017,18.5822284699548,19.2503854567422,18.4695792198734,18.9054828397537,128646.706387515,0.0,1.0
2025-06-11,19.06,19.16,18.96,19.0,119900,18.6703887526272,18.7683446222633,18.5724328829912,18.6116152308456,122402.057626059,0.0,1.0
2025-06-12,19.32,19.335,18.96,19.01,92231,18.9250740136809,18.9397673941263,18.5724328829912,18.6214108178092,94155.6645280154,0.0,1.0
2025-06-13,18.845,19.4944,18.83,19.22,100781,18.4597836329098,19.0959090503261,18.4450902524644,18.8271181440449,102884.084817446,0.0,1.0
2025-06-16,19.15,19.74,18.95,18.95,259643,18.7585490352997,19.3364886661522,18.5626372960276,18.5626372960276,265061.196398688,0.0,1.0
2025-06-17,19.08,19.285,19.0,19.09,116190,18.6899799265544,18.8907894593083,18.6116152308456,18.699775513518,118614.637827955,0.0,1.0
2025-06-18,18.96,19.33,18.96,19.08,233887,18.5724328829912,18.9348696006445,18.5724328829912,18.6899799265544,238767.723536164,0.0,1.0
2025-06-20,19.07,19.405,19.03,19.13,233565,18.6801843395908,19.0083365028715,18.6410019917364,18.7389578613724,238439.004081989,0.0,1.0
2025-06-23,19.58,19.605,19.07,19.07,179482,19.1797592747346,19.2042482421436,18.6801843395908,18.6801843395908,183227.407062888,0.0,1.0
2025-06-24,19.35,19.69,19.33,19.59,112686,18.9544607745717,19.2875107313342,18.9348696006445,19.1895548616982,115037.516811093,0.0,1.0
2025-06-25,19.52,19.6099,19.1222,19.36,216853,19.120985752953,19.2090480797557,18.7313173035408,18.9642563615353,221378.260236728,0.0,1.0
2025-06-26,19.69,19.735,19.35,19.5,119291,19.2875107313342,19.3315908726704,18.9544607745717,19.1013945790258,121780.349093163,0.0,1.0
2025-06-27,19.94,20.1,19.6,19.75,695692,19.5324004054243,19.6891297968419,19.1993504486618,19.3462842531158,710209.610291811,0.0,1.0
2025-06-30,20.025,20.17,19.7704,19.94,232217,19.6156628946149,19.7576989055872,19.3662672505216,19.5324004054243,237062.874193082,0.0,1.0
2025-07-01,19.55,20.01,19.45,20.01,204672,19.1503725138438,19.6009695141695,19.0524166442077,19.6009695141695,208943.068710932,0.0,1.0
2025-07-02,18.93,19.65,18.675,19.65,201307,18.5430461221004,19.2483283834798,18.2932586545285,19.2483283834798,205507.848328015,0.0,1.0
2025-07-03,19.34,19.35,18.945,19.05,108714,18.9446651876081,18.9544607745717,18.5577395025458,18.6605931656636,110982.629631021,0.0,1.0
2025-07-07,19.03,19.4,18.9,19.32,170635,18.6410019917364,19.0034387093897,18.5136593612096,18.9250740136809,174195.789016035,0.0,1.0
2025-07-08,18.87,19.21,18.75,19.04,183869,18.4842726003188,18.8173225570813,18.3667255567555,18.6507975787,187705.954409056,0.0,1.0
2025-07-09,18.73,18.99,18.6,18.99,87015,18.3471343828283,18.601819643882,18.2197917523015,18.601819643882,88830.8177175274,0.0,1.0
2025-07-10,18.64,18.7585,18.26,18.67,147511,18.2589741001559,18.3750518056746,17.886741795539,18.2883608610467,150589.240387636,0.0,1.0
2025-07-11,18.28,18.8,18.17,18.61,143471,17.9063329694662,18.4157034915735,17.7985815128666,18.2295873392651,146464.934192396,0.0,1.0
2025-07-14,18.77,18.79,18.29,18.29,127105,18.3863167306827,18.4059079046099,17.9161285564298,17.9161285564298,129757.410630194,0.0,1.0
2025-07-15,18.35,18.69,18.31,18.69,152517,17.9749020782114,18.3079520349739,17.935719730357,18.3079520349739,155699.704945402,0.0,1.0
2025-07-16,18.5,18.6,18.32,18.48,138346,18.1218358826655,18.2197917523015,17.9455153173206,18.1022447087383,141232.986358088,0.0,1.0
2025-07-17,18.5,18.5699,18.336,18.41,102562,18.1218358826655,18.190307035541,17.9611882564624,18.033675599993,104702.25049411,0.0,1.0
2025-07-18,18.34,18.6655,18.26,18.54,100542,17.9651064912478,18.2839528469131,17.886741795539,18.1610182305199,102640.097396491,0.0,1.0
2025-07-21,18.28,18.4935,18.235,18.34,96381,17.9063329694662,18.1154687511391,17.86225282813,17.9651064912478,98392.2661889673,0.0,1.0
2025-07-22,18.32,18.41,18.24,18.28,80133,17.9455153173206,18.033675599993,17.8671506216118,17.9063329694662,81805.2050354377,0.0,1.0
2025-07-23,18.52,18.575,18.0806,18.36,145452,18.1414270565927,18.1953027848925,17.711008965412,17.984697665175,148487.273443082,0.0,1.0
2025-07-24,17.38,18.69,17.17,18.61,247602,17.0247301427419,18.3079520349739,16.8190228165063,18.2295873392651,252768.926374708,0.0,1.0
2025-07-25,17.36,17.475,17.17,17.4,200734,17.0051389688147,17.1177882188962,16.8190228165063,17.0443213166691,204922.891038443,0.0,1.0
2025-07-28,17.72,17.96,17.23,17.4,267662,17.3577800995044,17.5928741866309,16.8777963382879,17.0443213166691,273247.535849093,0.0,1.0
2025-07-29,17.44,17.78,17.32,17.78,192550,17.0835036645235,17.416553621286,16.9659566209603,17.416553621286,196568.108389472,0.0,1.0
2025-07-30,17.33,17.67,17.2631,17.45,134403,16.9757522079239,17.3088021646864,16.9102197311374,17.0932992514871,137207.704346249,0.0,1.0
2025-07-31,17.15,17.61,17.12,17.3,156009,16.7994316425791,17.2500286429048,16.7700448816883,16.9463654470331,159264.575547821,0.0,1.0
2025-08-01,16.75,17.1588,16.514,16.96,227631,16.5863776261207,16.991184263348,16.3526829921049,16.7943262411348,229876.549054054,0.1825,1.0
2025-08-04,16.97,17.01,16.6919,16.8,127700,16.8042285561354,16.8438378161381,16.5288451759668,16.635889201124,128959.743243243,0.0,1.0
2025-08-05,17.0,17.2099,16.96,17.03,119792,16.8339355011374,17.0417850930015,16.7943262411348,16.8636424461394,120973.731891892,0.0,1.0
2025-08-06,17.07,17.12,16.87,16.97,125720,16.9032517061421,16.9527632811455,16.7052054061287,16.8042285561354,126960.210810811,0.0,1.0
2025-08-07,16.86,17.115,16.78,17.02,166576,16.6953030911281,16.9478121236451,16.6160845711227,16.8537401311388,168219.249729729,0.0,1.0
2025-08-08,16.92,17.06,16.54,16.76,156022,16.7547169811321,16.8933493911414,16.3784290111067,16.5962799411214,157561.135945946,0.0,1.0
2025-08-11,17.14,17.275,16.56,16.87,244383,16.9725679111468,17.1062491636558,16.398233641108,16.7052054061287,246793.80527027,0.0,1.0
2025-08-12,17.44,17.4741,17.14,17.2,134109,17.2696373611669,17.3034042553191,16.9725679111468,17.0319818011508,135431.967162162,0.0,1.0
2025-08-13,17.63,17.705,17.345,17.48,133823,17.4577813461796,17.5320487086846,17.1755653686605,17.3092466211695,135143.145810811,0.0,1.0
2025-08-14,17.51,17.69,17.46,17.61,115791,17.3389535661716,17.5171952361836,17.2894419911682,17.4379767161782,116933.262567567,0.0,1.0
2025-08-15,17.38,17.75,17.22,17.62,435508,17.2102234711629,17.5766091261876,17.0517864311521,17.4478790311789,439804.227567566,0.0,1.0
2025-08-18,17.11,17.32,17.05,17.29,109072,16.9428609661448,17.1508095811588,16.8834470761408,17.1211026361568,110147.98054054,0.0,1.0
2025-08-19,17.39,17.485,17.12,17.12,118486,17.2201257861635,17.3141977786699,16.9527632811455,16.9527632811455,119654.848378379,0.0,1.0
2025-08-20,17.55,17.705,17.38,17.38,110852,17.3785628261742,17.5320487086846,17.2102234711629,17.2102234711629,111945.54,0.0,1.0
2025-08-21,17.52,17.665,17.39,17.51,82282,17.3488558811722,17.4924394486819,17.2201257861635,17.3389535661716,83093.7008108109,0.0,1.0
2025-08-22,17.59,17.79,17.47,17.56,106491,17.4181720861769,17.6162183861903,17.2993443061689,17.3884651411749,107541.519324324,0.0,1.0
2025-08-25,17.41,17.635,17.32,17.55,77768,17.2399304161649,17.4627325036799,17.1508095811588,17.3785628261742,78535.1708108106,0.0,1.0
2025-08-26,17.41,17.49,17.31,17.49,118004,17.2399304161649,17.3191489361702,17.1409072661582,17.3191489361702,119168.093513513,0.0,1.0
2025-08-27,17.56,17.57,17.32,17.33,90240,17.3884651411749,17.3983674561756,17.1508095811588,17.1607118961595,91130.2054054054,0.0,1.0
2025-08-28,17.67,17.71,17.38,17.52,107229,17.4973906061823,17.5369998661849,17.2102234711629,17.3488558811722,108286.799594594,0.0,1.0
2025-08-29,17.89,17.91,17.69,17.69,112432,17.715241536197,17.7350461661983,17.5171952361836,17.5171952361836,113541.126486486,0.0,1.0
2025-09-02,18.35,18.39,17.8,18.27,270971,18.1707480262278,18.2103572862304,17.626120701191,18.0915295062224,273644.092297297,0.0,1.0
2025-09-03,18.39,18.53,18.195,18.31,187533,18.2103572862304,18.3489896962398,18.0172621437174,18.1311387662251,189382.987702703,0.0,1.0
2025-09-04,19.47,19.49,18.5,18.5,295522,19.2798073063027,19.299611936304,18.3192827512378,18.3192827512378,298437.284594594,0.0,1.0
2025-09-05,18.86,19.55,18.77,19.55,146018,18.6757660912619,19.359025826308,18.5866452562559,19.359025826308,147458.447837838,0.0,1.0
2025-09-08,19.29,19.31,18.69,18.96,200331,19.1015656362906,19.121370266292,18.5074267362505,18.7747892412686,202307.238243244,0.0,1.0
2025-09-09,19.28,19.505,19.1,19.33,150664,19.09166332129,19.314465408805,18.9134216512779,19.1411748962933,152150.28,0.0,1.0
2025-09-10,19.1,19.27,18.71,19.18,168682,18.9134216512779,19.0817610062893,18.5272313662518,18.9926401712833,170346.025135135,0.0,1.0
2025-09-11,19.72,19.74,19.0951,19.15,118655,19.5273651813194,19.5471698113208,18.9085695169276,18.9629332262813,119825.515540541,0.0,1.0
2025-09-12,19.48,19.71,19.45,19.71,128398,19.2897096213034,19.5174628663187,19.2600026763014,19.5174628663187,129664.628918919,0.0,1.0
2025-09-15,19.24,19.69,19.1525,19.5,215933,19.0520540612873,19.4976582363174,18.9654088050314,19.3095142513047,218063.149864865,0.0,1.0
2025-09-16,19.04,19.23,18.9,19.23,102601,18.8540077612739,19.0421517462866,18.7153753512645,19.0421517462866,103613.145,0.0,1.0
2025-09-17,19.15,19.485,19.0729,19.09,101645,18.9629332262813,19.2946607788037,18.8865863776261,18.9035193362773,102647.714189189,0.0,1.0
2025-09-18,19.51,19.57,18.93,19.07,100506,19.3194165663054,19.3788304563094,18.7450822962666,18.8837147062759,101497.478108108,0.0,1.0
2025-09-19,19.33,19.59,19.02,19.59,476962,19.1411748962933,19.3986350863107,18.8342031312726,19.3986350863107,481667.165675676,0.0,1.0
2025-09-22,19.36,19.4599,19.0113,19.33,140412,19.1708818412953,19.269805968152,18.825588117222,19.1411748962933,141797.145405406,0.0,1.0
2025-09-23,19.25,19.54,19.21,19.35,93699,19.061956376288,19.3491235113074,19.0223471162853,19.1609795262947,94623.3279729728,0.0,1.0
2025-09-24,19.12,19.4,19.04,19.24,95728,18.9332262812793,19.210491101298,18.8540077612739,19.0520540612873,96672.3437837836,0.0,1.0
2025-09-25,18.98,19.38,18.865,19.17,90860,18.7945938712699,19.1906864712967,18.6807172487622,18.9827378562826,91756.3216216217,0.0,1.0
2025-09-26,19.44,19.44,18.99,18.99,123106,19.2501003613007,19.2501003613007,18.8044961862706,18.8044961862706,124320.424054054,0.0,1.0
2025-09-29,19.22,19.435,19.15,19.43,128698,19.032249431286,19.2451492038003,18.9629332262813,19.2401980463,129967.588378378,0.0,1.0
2025-09-30,19.39,19.49,19.06,19.16,156735,19.2005887862973,19.299611936304,18.8738123912753,18.9728355412819,158281.169594595,0.0,1.0
2025-10-01,19.25,19.53,19.21,19.39,151080,19.061956376288,19.3392211963067,19.0223471162853,19.2005887862973,152570.383783784,0.0,1.0
2025-10-02,19.2,19.315,19.04,19.17,117509,19.0124448012846,19.1263214237923,18.8540077612739,18.9827378562826,118668.210405406,0.0,1.0
2025-10-03,19.31,19.51,19.13,19.285,98545,19.121370266292,19.3194165663054,18.9431285962799,19.0966144787903,99517.133108108,0.0,1.0
2025-10-06,19.46,19.7115,19.31,19.38,99897,19.269904991302,19.5189482135688,19.121370266292,19.1906864712967,100882.470405406,0.0,1.0
2025-10-07,19.67,19.67,19.42,19.45,101357,19.4778536063161,19.4778536063161,19.2302957312993,19.2600026763014,102356.873108108,0.0,1.0
2025-10-08,19.49,19.71,19.48,19.68,92830,19.299611936304,19.5174628663187,19.2897096213034,19.4877559213167,93745.7554054055,0.0,1.0
2025-10-09,19.18,19.555,19.0915,19.51,92696,18.9926401712833,19.3639769838084,18.9050046835274,19.3194165663054,93610.4335135135,0.0,1.0
2025-10-10,19.07,19.425,19.01,19.3,97510,18.8837147062759,19.2352468887997,18.8243008162719,19.1114679512913,98471.9229729731,0.0,1.0
2025-10-13,18.84,19.275,18.71,19.18,166696,18.6559614612605,19.0867121637896,18.5272313662518,18.9926401712833,168340.433513514,0.0,1.0
2025-10-14,19.44,19.495,18.67,18.76,139969,19.2501003613007,19.3045630938044,18.4876221062492,18.5767429412552,141349.77527027,0.0,1.0
2025-10-15,19.4,19.764,19.0376,19.47,147044,19.210491101298,19.5709353673224,18.8516312056738,19.2798073063027,148494.569189189,0.0,1.0
2025-10-16,19.21,19.44,19.046,19.44,164092,19.0223471162853,19.2501003613007,18.8599491502743,19.2501003613007,165710.745405405,0.0,1.0
2025-10-17,19.17,19.47,19.14,19.21,155198,18.9827378562826,19.2798073063027,18.9530309112806,19.0223471162853,156729.007297297,0.0,1.0
2025-10-20,19.15,19.2,19.0,19.2,74460,18.9629332262813,19.0124448012846,18.8143985012712,19.0124448012846,75194.5378378377,0.0,1.0
2025-10-21,19.31,19.35,19.0101,19.17,106138,19.121370266292,19.1609795262947,18.8243998394219,18.9827378562826,107185.037027027,0.0,1.0
2025-10-22,19.34,19.3499,19.0,19.29,96739,19.151077211294,19.1608805031447,18.8143985012712,19.1015656362906,97693.3171621621,0.0,1.0
2025-10-23,19.31,19.43,19.2403,19.37,151555,19.121370266292,19.2401980463,19.0523511307373,19.180784156296,153050.069594594,0.0,1.0
2025-10-24,19.11,19.49,19.09,19.35,81092,18.9233239662786,19.299611936304,18.9035193362773,19.1609795262947,81891.9616216216,0.0,1.0
2025-10-27,19.27,19.305,19.045,19.11,110980,19.0817610062893,19.1164191087916,18.8589589187743,18.9233239662786,112074.802702703,0.0,1.0
2025-10-28,18.98,19.27,18.83,19.27,94176,18.7945938712699,19.0817610062893,18.6460591462599,19.0817610062893,95105.0335135135,0.0,1.0
2025-10-29,18.59,19.09,18.55,18.86,110527,18.4084035862438,18.9035193362773,18.3687943262411,18.6757660912619,111617.333918919,0.0,1.0
2025-10-30,18.38,18.8884,18.0765,18.59,125718,18.2004549712298,18.7038886658638,17.8999197109595,18.4084035862438,126958.191081081,0.0,1.0
2025-10-31,18.75,18.785,18.26,18.38,105135,18.5668406262545,18.6014987287569,18.0816271912217,18.2004549712298,106172.142567568,0.0,1.0
2025-11-03,18.5,18.67,18.125,18.47,139122,18.5,18.67,18.125,18.47,139122,0.1825,1.0
2025-11-04,18.83,18.875,18.49,18.49,116281,18.83,18.875,18.49,18.49,116281,0.0,1.0
2025-11-05,19.26,19.265,18.755,18.83,157551,19.26,19.265,18.755,18.83,157551,0.0,1.0
2025-11-06,19.03,19.38,19.01,19.37,91073,19.03,19.38,19.01,19.37,91073,0.0,1.0
2025-11-07,19.24,19.33,18.995,19.17,113077,19.24,19.33,18.995,19.17,113077,0.0,1.0
2025-11-10,19.45,19.54,18.9,19.26,89093,19.45,19.54,18.9,19.26,89093,0.0,1.0
2025-11-11,19.73,19.75,19.47,19.49,86190,19.73,19.75,19.47,19.49,86190,0.0,1.0
2025-11-12,19.78,19.999,19.43,19.54,92729,19.78,19.999,19.43,19.54,92729,0.0,1.0
2025-11-13,19.89,19.9,19.42,19.77,124217,19.89,19.9,19.42,19.77,124217,0.0,1.0
2025-11-14,19.98,20.0599,19.585,19.94,141096,19.98,20.0599,19.585,19.94,141096,0.0,1.0
2025-11-17,19.78,20.275,19.76,19.93,120879,19.78,20.275,19.76,19.93,120879,0.0,1.0
2025-11-18,19.9,19.96,19.715,19.79,92806,19.9,19.96,19.715,19.79,92806,0.0,1.0
2025-11-19,19.53,19.94,19.42,19.85,127087,19.53,19.94,19.42,19.85,127087,0.0,1.0
2025-11-20,19.5,19.71,19.34,19.56,134860,19.5,19.71,19.34,19.56,134860,0.0,1.0
2025-11-21,19.75,19.9015,19.415,19.45,97478,19.75,19.9015,19.415,19.45,97478,0.0,1.0
2025-11-24,19.87,19.93,19.51,19.75,99130,19.87,19.93,19.51,19.75,99130,0.0,1.0
2025-11-25,20.1,20.38,19.88,20.01,127784,20.1,20.38,19.88,20.01,127784,0.0,1.0
2025-11-26,20.5,20.52,19.5154,20.09,139145,20.5,20.52,19.5154,20.09,139145,0.0,1.0